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
66,694.26 +1,581.21 (+2.43%) CMC Crypto 200
1,358.73 -15.12 (-1.10%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:1940.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01940000 | 2024-05-17 9:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 5.00 | -1.79 | -99.44% | 12 | 17 | 235.28% |
| MSTR240524C01940000 | 2024-05-17 2:15PM EDT | 2024-05-24 | 14.27 | 12.50 | 15.25 | +13.19 | +1,221.30% | 14 | 6 | 119.88% |
| MSTR240531C01940000 | 2024-05-10 2:53PM EDT | 2024-05-31 | 4.62 | 28.85 | 34.20 | 0.00 | - | 1 | 5 | 112.04% |
| MSTR240607C01940000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 8.00 | 49.10 | 58.90 | 0.00 | - | 1 | 1 | 112.94% |
| MSTR240621C01940000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 55.00 | 88.00 | 95.00 | 0.00 | - | 4 | 11 | 111.36% |
| MSTR240719C01940000 | 2024-05-15 11:02AM EDT | 2024-07-19 | 85.00 | 159.00 | 170.00 | 0.00 | - | 4 | 6 | 113.83% |
| MSTR240816C01940000 | 2024-05-17 11:29AM EDT | 2024-08-16 | 254.39 | 219.35 | 235.15 | +71.02 | +38.73% | 1 | 7 | 115.61% |
| MSTR241018C01940000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 344.98 | 314.00 | 330.25 | +78.34 | +29.38% | 18 | 4 | 112.80% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 2024-11-15 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 105.85% |
| MSTR250117C01940000 | 2024-05-13 1:03PM EDT | 2025-01-17 | 238.60 | 420.00 | 437.25 | 0.00 | - | 10 | 12 | 110.85% |
| MSTR250221C01940000 | 2024-05-06 12:11PM EDT | 2025-02-21 | 328.65 | 456.00 | 471.20 | 0.00 | - | 5 | 7 | 110.37% |
| MSTR251219C01940000 | 2024-05-02 1:11PM EDT | 2025-12-19 | 374.00 | 640.00 | 660.00 | 0.00 | - | 1 | 2 | 102.37% |
| MSTR260116C01940000 | 2024-03-04 1:46PM EDT | 2026-01-16 | 548.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 111.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01940000 | 2024-04-04 3:09PM EDT | 2024-05-17 | 481.12 | 712.30 | 729.95 | 0.00 | - | 2 | 0 | 1,400.70% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 2024-07-19 | 664.88 | 942.00 | 956.80 | 0.00 | - | 3 | 3 | 266.10% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 2024-10-18 | 802.00 | 858.00 | 871.75 | 0.00 | - | 1 | 0 | 148.91% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 2024-11-15 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 133.51% |
| MSTR260116P01940000 | 2024-04-03 12:07PM EDT | 2026-01-16 | 934.47 | 1,048.00 | 1,065.95 | 0.00 | - | 1 | 2 | 100.99% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 954.22 | 1,071.90 | 1,096.75 | 0.00 | - | 1 | 2 | 93.78% |
© 2024 Yahoo. All rights reserved.