Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,007.71 +3,951.15 (+5.89%) CMC Crypto 200
1,539.57 +51.03 (+3.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2000.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02000000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 17.74 | 0.00 | 0.00 | 0.00 | - | 947 | 773 | 25.00% |
| MSTR240531C02000000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 240 | 305 | 12.50% |
| MSTR240607C02000000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 80.02 | 0.00 | 0.00 | 0.00 | - | 25 | 33 | 12.50% |
| MSTR240614C02000000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 111.91 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 12.50% |
| MSTR240621C02000000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 247 | 717 | 12.50% |
| MSTR240628C02000000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 161.80 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 6.25% |
| MSTR240719C02000000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 225.65 | 0.00 | 0.00 | 0.00 | - | 120 | 354 | 6.25% |
| MSTR240816C02000000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 300.00 | 0.00 | 0.00 | 0.00 | - | 66 | 152 | 6.25% |
| MSTR241018C02000000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 388.39 | 0.00 | 0.00 | 0.00 | - | 16 | 93 | 3.13% |
| MSTR241115C02000000 | 2024-05-20 3:23PM EDT | 2024-11-15 | 457.30 | 0.00 | 0.00 | 0.00 | - | 38 | 75 | 3.13% |
| MSTR250117C02000000 | 2024-05-20 3:37PM EDT | 2025-01-17 | 539.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,026 | 3.13% |
| MSTR250221C02000000 | 2024-05-20 3:20PM EDT | 2025-02-21 | 559.90 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 3.13% |
| MSTR251219C02000000 | 2024-05-20 1:36PM EDT | 2025-12-19 | 740.61 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 1.56% |
| MSTR260116C02000000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 598.00 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 1.56% |
| MSTR260618C02000000 | 2024-05-17 11:51AM EDT | 2026-06-18 | 720.00 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P02000000 | 2024-05-20 12:39PM EDT | 2024-05-24 | 348.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MSTR240621P02000000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 401.71 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| MSTR240719P02000000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 503.65 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 0.00% |
| MSTR240816P02000000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 571.84 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| MSTR241018P02000000 | 2024-05-20 12:19PM EDT | 2024-10-18 | 687.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MSTR241115P02000000 | 2024-05-15 1:13PM EDT | 2024-11-15 | 798.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR250117P02000000 | 2024-05-20 1:18PM EDT | 2025-01-17 | 778.70 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 120.22% |
| MSTR251219P02000000 | 2024-05-06 12:53PM EDT | 2025-12-19 | 1,060.84 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR260116P02000000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 1,062.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 93.72% |
© 2024 Yahoo. All rights reserved.