Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,263.78 -29.35 (-0.89%) Nikkei
37,762.97 -697.11 (-1.81%) Hang Seng
17,220.11 +18.84 (+0.11%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,155.90 -2,540.91 (-3.81%) CMC Crypto 200
1,388.08 -36.02 (-2.53%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01800000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.20 | 0.05 | 0.58 | -0.75 | -78.95% | 74 | 448 | 184.08% |
| MSTR240503C01800000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 6.35 | 5.20 | 6.70 | -5.65 | -47.08% | 81 | 133 | 133.06% |
| MSTR240510C01800000 | 2024-04-24 2:34PM EDT | 2024-05-10 | 20.30 | 17.65 | 22.00 | -16.55 | -44.91% | 20 | 14 | 131.83% |
| MSTR240517C01800000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 36.67 | 32.25 | 38.30 | -18.33 | -33.33% | 65 | 266 | 130.44% |
| MSTR240524C01800000 | 2024-04-23 2:47PM EDT | 2024-05-24 | 74.91 | 46.00 | 54.00 | 0.00 | - | 1 | 11 | 128.67% |
| MSTR240531C01800000 | 2024-04-23 11:06AM EDT | 2024-05-31 | 96.09 | 60.00 | 69.00 | 0.00 | - | 2 | 15 | 127.52% |
| MSTR240621C01800000 | 2024-04-24 12:35PM EDT | 2024-06-21 | 105.37 | 101.00 | 108.00 | -21.86 | -17.18% | 5 | 122 | 125.06% |
| MSTR240719C01800000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 153.52 | 142.70 | 155.65 | -31.23 | -16.90% | 3 | 100 | 122.27% |
| MSTR240816C01800000 | 2024-04-22 1:11PM EDT | 2024-08-16 | 229.00 | 185.15 | 197.00 | 0.00 | - | 4 | 80 | 121.47% |
| MSTR241018C01800000 | 2024-04-22 2:03PM EDT | 2024-10-18 | 303.50 | 250.00 | 267.05 | 0.00 | - | 2 | 20 | 116.78% |
| MSTR241115C01800000 | 2024-04-24 11:28AM EDT | 2024-11-15 | 300.00 | 279.05 | 297.10 | +40.85 | +15.76% | 1 | 14 | 116.32% |
| MSTR250117C01800000 | 2024-04-24 12:05PM EDT | 2025-01-17 | 343.00 | 330.00 | 343.25 | -29.50 | -7.92% | 73 | 117 | 112.99% |
| MSTR250221C01800000 | 2024-04-22 1:33PM EDT | 2025-02-21 | 400.00 | 348.00 | 366.05 | 0.00 | - | 2 | 31 | 110.74% |
| MSTR251219C01800000 | 2024-04-22 12:13PM EDT | 2025-12-19 | 540.50 | 496.00 | 513.95 | 0.00 | - | 1 | 11 | 102.14% |
| MSTR260116C01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 474.00 | 502.00 | 520.95 | 0.00 | - | 2 | 17 | 100.91% |
| MSTR260618C01800000 | 2024-04-15 1:56PM EDT | 2026-06-18 | 623.75 | 552.00 | 570.00 | 0.00 | - | 2 | 11 | 97.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01800000 | 2024-04-23 3:45PM EDT | 2024-04-26 | 517.35 | 524.35 | 537.75 | +51.05 | +10.95% | 23 | 6 | 254.91% |
| MSTR240503P01800000 | 2024-04-24 2:04PM EDT | 2024-05-03 | 515.88 | 528.50 | 546.00 | -64.07 | -11.05% | 1 | 9 | 117.00% |
| MSTR240510P01800000 | 2024-04-23 2:03PM EDT | 2024-05-10 | 534.35 | 540.80 | 556.05 | +61.38 | +12.98% | 1 | 3 | 120.70% |
| MSTR240517P01800000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 534.25 | 554.90 | 570.25 | 0.00 | - | 7 | 48 | 121.70% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 566.00 | 583.25 | 0.00 | - | 1 | 1 | 119.35% |
| MSTR240621P01800000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 685.33 | 615.55 | 632.75 | 0.00 | - | 2 | 24 | 116.86% |
| MSTR240719P01800000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 612.00 | 656.25 | 670.50 | 0.00 | - | 7 | 60 | 113.62% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 691.20 | 707.65 | 0.00 | - | 1 | 4 | 112.07% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 746.55 | 765.00 | 0.00 | - | 1 | 6 | 106.24% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 769.90 | 788.00 | 0.00 | - | 2 | 3 | 104.86% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 807.05 | 823.20 | 0.00 | - | 3 | 5 | 100.08% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 822.35 | 840.65 | 0.00 | - | 1 | 2 | 97.69% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 928.00 | 945.90 | 0.00 | - | 2 | 2 | 83.72% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 958.00 | 975.70 | 0.00 | - | 1 | 1 | 79.30% |
© 2024 Yahoo. All rights reserved.