Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,987.74 +3,742.94 (+6.21%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01760000 | 2024-04-19 11:51AM EDT | 2024-04-26 | 4.31 | 1.20 | 4.05 | -5.69 | -56.90% | 1 | 29 | 147.66% |
| MSTR240503C01760000 | 2024-04-19 1:16PM EDT | 2024-05-03 | 12.00 | 8.50 | 16.55 | -13.04 | -52.08% | 9 | 2 | 141.11% |
| MSTR240510C01760000 | 2024-04-08 10:43AM EDT | 2024-05-10 | 166.00 | 19.55 | 28.10 | 0.00 | - | - | 1 | 135.79% |
| MSTR240517C01760000 | 2024-04-18 11:35AM EDT | 2024-05-17 | 57.00 | 32.00 | 44.30 | 0.00 | - | 4 | 17 | 135.47% |
| MSTR240621C01760000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 98.60 | 89.00 | 96.95 | 0.00 | - | 2 | 74 | 126.03% |
| MSTR240719C01760000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 147.78 | 125.00 | 137.90 | 0.00 | - | 23 | 38 | 122.91% |
| MSTR240816C01760000 | 2024-04-19 10:45AM EDT | 2024-08-16 | 178.20 | 162.00 | 173.40 | -11.80 | -6.21% | 57 | 5 | 121.64% |
| MSTR241018C01760000 | 2024-04-19 3:11PM EDT | 2024-10-18 | 238.42 | 224.00 | 241.85 | -52.78 | -18.13% | 1 | 6 | 118.32% |
| MSTR241115C01760000 | 2024-04-17 1:26PM EDT | 2024-11-15 | 257.43 | 248.00 | 266.60 | 0.00 | - | 1 | 4 | 117.01% |
| MSTR250117C01760000 | 2024-04-18 1:24PM EDT | 2025-01-17 | 329.00 | 292.00 | 310.00 | 0.00 | - | 1 | 3 | 113.42% |
| MSTR251219C01760000 | 2024-03-28 1:34PM EDT | 2025-12-19 | 905.99 | 448.00 | 468.00 | 0.00 | - | 14 | 14 | 102.62% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 531.70 | 454.00 | 472.00 | 0.00 | - | 1 | 2 | 101.20% |
| MSTR260618C01760000 | 2024-04-08 10:31AM EDT | 2026-06-18 | 751.95 | 500.00 | 520.00 | 0.00 | - | - | 1 | 98.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01760000 | 2024-04-16 12:46PM EDT | 2024-04-26 | 532.11 | 576.05 | 596.00 | 0.00 | - | 1 | 11 | 103.13% |
| MSTR240517P01760000 | 2024-04-12 11:45AM EDT | 2024-05-17 | 394.12 | 607.50 | 626.00 | 0.00 | - | 10 | 41 | 126.80% |
| MSTR240621P01760000 | 2024-04-02 11:39AM EDT | 2024-06-21 | 533.85 | 658.15 | 675.50 | 0.00 | - | 2 | 36 | 118.88% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 2024-07-19 | 527.00 | 690.05 | 707.55 | 0.00 | - | 2 | 2 | 114.39% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 2024-08-16 | 516.85 | 720.00 | 739.20 | 0.00 | - | 2 | 4 | 112.35% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 2024-10-18 | 738.65 | 772.55 | 791.35 | 0.00 | - | 2 | 3 | 107.12% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 2025-01-17 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 71.52% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 2025-02-21 | 691.47 | 840.00 | 860.00 | 0.00 | - | 3 | 3 | 98.24% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 819.25 | 936.00 | 956.00 | 0.00 | - | 1 | 1 | 83.94% |
© 2024 Yahoo. All rights reserved.