Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,782.09 -707.58 (-1.10%) CMC Crypto 200
1,327.24 -69.30 (-4.96%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01820000 | 2024-04-26 9:31AM EDT | 2024-04-26 | 0.76 | 0.00 | 0.52 | -0.15 | -16.48% | 7 | 30 | 253.32% |
| MSTR240503C01820000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 6.15 | 1.27 | 4.90 | 0.00 | - | 1 | 4 | 124.35% |
| MSTR240510C01820000 | 2024-04-18 2:11PM EDT | 2024-05-10 | 28.07 | 11.50 | 15.55 | 0.00 | - | 1 | 8 | 122.47% |
| MSTR240517C01820000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 25.89 | 26.40 | 30.25 | -12.85 | -33.17% | 5 | 3 | 123.56% |
| MSTR240621C01820000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 90.55 | 97.45 | 105.75 | 0.00 | - | 1 | 58 | 123.45% |
| MSTR240719C01820000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 150.68 | 145.45 | 154.00 | 0.00 | - | 1 | 3 | 122.09% |
| MSTR240816C01820000 | 2024-04-26 11:45AM EDT | 2024-08-16 | 181.35 | 188.00 | 199.20 | -2.65 | -1.44% | 6 | 19 | 121.75% |
| MSTR241018C01820000 | 2024-04-23 1:28PM EDT | 2024-10-18 | 303.67 | 255.85 | 272.30 | 0.00 | - | 1 | 3 | 117.50% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 2024-11-15 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 118.43% |
| MSTR250117C01820000 | 2024-04-15 2:10PM EDT | 2025-01-17 | 395.00 | 332.35 | 349.60 | 0.00 | - | 5 | 4 | 113.01% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 2025-02-21 | 342.00 | 352.00 | 370.00 | 0.00 | - | 1 | 1 | 110.60% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 2025-12-19 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 120.36% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 143.26% |
| MSTR260618C01820000 | 2024-03-25 2:50PM EDT | 2026-06-18 | 1,079.80 | 548.00 | 566.00 | 0.00 | - | 4 | 2 | 96.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01820000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 540.00 | 530.10 | 542.30 | 0.00 | - | 55 | 0 | 378.61% |
| MSTR240503P01820000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 580.60 | 530.00 | 549.90 | 0.00 | - | 1 | 0 | 118.82% |
| MSTR240621P01820000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 704.55 | 621.30 | 631.60 | 0.00 | - | 3 | 49 | 116.30% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 640.00 | 662.15 | 675.90 | 0.00 | - | 1 | 3 | 114.27% |
| MSTR240816P01820000 | 2024-03-25 3:45PM EDT | 2024-08-16 | 567.50 | 706.95 | 723.15 | 0.00 | - | 4 | 4 | 115.97% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 2024-11-15 | 808.00 | 780.45 | 797.10 | 0.00 | - | 1 | 3 | 105.79% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 2025-01-17 | 775.00 | 818.00 | 834.65 | 0.00 | - | 21 | 15 | 101.06% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 2025-02-21 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 85.50% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 2026-01-16 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 90.21% |
© 2024 Yahoo. All rights reserved.