Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,302.88 -11.17 (-0.34%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,218.11 -418.11 (-2.13%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,359.60 +4,677.13 (+7.01%) CMC Crypto 200
1,516.92 +162.50 (+12.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2050.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02050000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 14.09 | 12.35 | 15.00 | +2.97 | +26.71% | 100 | 98 | 132.71% |
| MSTR240531C02050000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 39.20 | 37.70 | 46.20 | +2.42 | +6.58% | 7 | 25 | 116.51% |
| MSTR240607C02050000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 44.46 | 69.00 | 78.00 | 0.00 | - | 4 | 16 | 116.29% |
| MSTR240621C02050000 | 2024-05-20 1:56PM EDT | 2024-06-21 | 113.55 | 116.50 | 124.60 | +24.55 | +27.58% | 44 | 44 | 112.59% |
| MSTR240628C02050000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 142.85 | 144.00 | 154.20 | +32.41 | +29.35% | 6 | 10 | 115.27% |
| MSTR240719C02050000 | 2024-05-20 3:23PM EDT | 2024-07-19 | 208.01 | 207.80 | 222.85 | +53.26 | +34.42% | 5 | 27 | 117.09% |
| MSTR240816C02050000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 287.68 | 282.50 | 297.70 | +151.68 | +111.53% | 1 | 4 | 118.84% |
| MSTR241018C02050000 | 2024-05-20 3:23PM EDT | 2024-10-18 | 400.00 | 398.85 | 413.60 | +151.73 | +61.11% | 2 | 26 | 117.02% |
| MSTR241115C02050000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 350.10 | 443.00 | 459.45 | 0.00 | - | 1 | 8 | 116.95% |
| MSTR250117C02050000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 318.05 | 521.85 | 538.30 | 0.00 | - | 6 | 11 | 115.06% |
| MSTR250221C02050000 | 2024-03-19 3:53PM EDT | 2025-02-21 | 494.47 | 280.00 | 297.50 | 0.00 | - | 3 | 3 | 66.75% |
| MSTR251219C02050000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 720.44 | 760.00 | 782.50 | -41.56 | -5.45% | 1 | 1 | 104.77% |
| MSTR260116C02050000 | 2024-05-15 12:41PM EDT | 2026-01-16 | 527.00 | 772.50 | 795.00 | 0.00 | - | 1 | 4 | 103.94% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2026-06-18 | 614.00 | 422.15 | 442.00 | 0.00 | - | 1 | 4 | 54.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02050000 | 2024-05-09 9:33AM EDT | 2024-06-21 | 845.70 | 435.40 | 446.95 | 0.00 | - | 2 | 3 | 111.48% |
| MSTR240816P02050000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 609.70 | 586.85 | 600.95 | -193.90 | -24.13% | 27 | 3 | 113.25% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2024-11-15 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 144.58% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2025-01-17 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 138.98% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2025-02-21 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 125.42% |
© 2024 Yahoo. All rights reserved.