Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,264.69 +1,456.89 (+2.21%) CMC Crypto 200
1,370.49 -3.36 (-0.24%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:1880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01880000 | 2024-05-15 3:54PM EDT | 2024-05-17 | 2.65 | 0.01 | 0.32 | 0.00 | - | 5 | 16 | 135.16% |
| MSTR240524C01880000 | 2024-05-17 11:02AM EDT | 2024-05-24 | 26.19 | 21.05 | 27.00 | +11.19 | +74.60% | 1 | 2 | 121.32% |
| MSTR240531C01880000 | 2024-05-17 11:44AM EDT | 2024-05-31 | 54.26 | 45.05 | 57.60 | +42.26 | +352.17% | 2 | 3 | 118.09% |
| MSTR240607C01880000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 33.53 | 77.50 | 86.00 | 0.00 | - | 1 | 0 | 120.80% |
| MSTR240621C01880000 | 2024-05-17 11:38AM EDT | 2024-06-21 | 130.85 | 115.55 | 127.25 | +45.85 | +53.94% | 7 | 126 | 116.38% |
| MSTR240719C01880000 | 2024-05-15 9:40AM EDT | 2024-07-19 | 95.00 | 190.10 | 206.45 | 0.00 | - | 1 | 7 | 117.52% |
| MSTR240816C01880000 | 2024-05-15 11:56AM EDT | 2024-08-16 | 152.99 | 249.40 | 264.60 | 0.00 | - | 3 | 9 | 116.86% |
| MSTR241018C01880000 | 2024-05-13 10:30AM EDT | 2024-10-18 | 175.94 | 342.00 | 359.45 | 0.00 | - | 1 | 5 | 113.16% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 2024-11-15 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 64.08% |
| MSTR250117C01880000 | 2024-05-14 10:21AM EDT | 2025-01-17 | 250.00 | 448.40 | 465.90 | 0.00 | - | 2 | 55 | 111.01% |
| MSTR250221C01880000 | 2024-05-15 2:28PM EDT | 2025-02-21 | 387.01 | 482.75 | 503.90 | 0.00 | - | 4 | 6 | 110.73% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 2025-12-19 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 92.51% |
| MSTR260116C01880000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 538.58 | 680.00 | 700.00 | 0.00 | - | 1 | 4 | 101.74% |
| MSTR260618C01880000 | 2024-05-13 10:59AM EDT | 2026-06-18 | 496.00 | 740.00 | 760.00 | 0.00 | - | 1 | 6 | 98.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01880000 | 2024-04-11 11:58AM EDT | 2024-05-17 | 466.44 | 693.45 | 710.00 | 0.00 | - | 1 | 0 | 1,510.24% |
| MSTR240621P01880000 | 2024-04-02 2:22PM EDT | 2024-06-21 | 600.95 | 777.20 | 790.35 | 0.00 | - | 2 | 5 | 294.62% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 2024-07-19 | 690.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01880000 | 2024-03-28 10:24AM EDT | 2024-08-16 | 600.26 | 748.00 | 764.10 | 0.00 | - | 1 | 1 | 175.17% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 2024-10-18 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 118.50% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 2024-11-15 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 158.28% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 2025-12-19 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 91.39% |
© 2024 Yahoo. All rights reserved.