Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,306.98 +86.36 (+0.45%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,016.40 -1,251.92 (-1.76%) CMC Crypto 200
1,523.07 +34.53 (+2.32%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1920.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C01920000 | 2024-05-21 3:17PM EDT | 2024-05-24 | 16.35 | 6.85 | 15.60 | -10.88 | -39.96% | 12 | 36 | 132.65% |
| MSTR240531C01920000 | 2024-05-21 9:42AM EDT | 2024-05-31 | 61.90 | 35.00 | 41.90 | +13.39 | +27.60% | 1 | 3 | 110.59% |
| MSTR240607C01920000 | 2024-05-21 3:24PM EDT | 2024-06-07 | 75.01 | 62.00 | 69.95 | -25.63 | -25.47% | 2 | 3 | 108.13% |
| MSTR240614C01920000 | 2024-05-21 12:00PM EDT | 2024-06-14 | 93.48 | 88.00 | 98.00 | +10.48 | +12.63% | 1 | 2 | 108.69% |
| MSTR240621C01920000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 94.00 | 108.05 | 119.05 | 0.00 | - | 1 | 14 | 107.01% |
| MSTR240628C01920000 | 2024-05-17 10:39AM EDT | 2024-06-28 | 119.67 | 130.00 | 144.05 | 0.00 | - | 1 | 1 | 108.12% |
| MSTR240719C01920000 | 2024-05-21 9:44AM EDT | 2024-07-19 | 246.29 | 194.25 | 206.15 | +4.13 | +1.71% | 1 | 20 | 110.96% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 2024-08-16 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 83.72% |
| MSTR241018C01920000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 399.00 | 378.00 | 391.75 | +239.53 | +150.20% | 1 | 21 | 113.36% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 2024-11-15 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 67.78% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 304.84 | 462.45 | 481.75 | 0.00 | - | 4 | 21 | 106.05% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 2025-02-21 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 76.03% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 2025-12-19 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 84.02% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 2026-01-16 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 68.87% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 2026-06-18 | 438.50 | 808.00 | 828.00 | 0.00 | - | 1 | 1 | 100.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P01920000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 456.00 | 264.50 | 280.95 | 0.00 | - | - | 3 | 121.71% |
| MSTR240621P01920000 | 2024-04-03 2:07PM EDT | 2024-06-21 | 563.00 | 728.00 | 744.30 | 0.00 | - | 1 | 6 | 295.44% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 2024-08-16 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 193.65% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 2024-11-15 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 130.71% |
| MSTR250117P01920000 | 2024-05-15 9:52AM EDT | 2025-01-17 | 806.80 | 705.65 | 720.50 | 0.00 | - | - | 1 | 101.54% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 2026-01-16 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 93.52% |
© 2024 Yahoo. All rights reserved.