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
67,056.73 +1,828.83 (+2.80%) CMC Crypto 200
1,365.43 -8.41 (-0.61%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:2150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02150000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 6.50 | 6.30 | 8.45 | +0.60 | +10.17% | 57 | 15 | 131.29% |
| MSTR240531C02150000 | 2024-05-17 10:41AM EDT | 2024-05-31 | 28.68 | 17.90 | 22.90 | +13.06 | +83.61% | 4 | 59 | 121.43% |
| MSTR240607C02150000 | 2024-05-16 10:59AM EDT | 2024-06-07 | 26.45 | 34.50 | 42.00 | 0.00 | - | 8 | 7 | 120.50% |
| MSTR240614C02150000 | 2024-05-15 3:24PM EDT | 2024-06-14 | 25.13 | 52.00 | 62.00 | 0.00 | - | 1 | 1 | 120.31% |
| MSTR240621C02150000 | 2024-05-17 10:48AM EDT | 2024-06-21 | 71.95 | 67.00 | 74.60 | +18.25 | +33.99% | 1 | 66 | 117.18% |
| MSTR240628C02150000 | 2024-05-13 11:34AM EDT | 2024-06-28 | 80.00 | 95.00 | 105.00 | +61.21 | +325.76% | 6 | 6 | 123.69% |
| MSTR240719C02150000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 138.14 | 134.45 | 142.90 | +71.47 | +107.20% | 3 | 20 | 117.95% |
| MSTR240816C02150000 | 2024-05-13 11:12AM EDT | 2024-08-16 | 72.85 | 193.30 | 206.80 | 0.00 | - | 1 | 11 | 119.03% |
| MSTR241018C02150000 | 2024-05-13 3:04PM EDT | 2024-10-18 | 129.50 | 288.10 | 303.95 | 0.00 | - | 1 | 5 | 115.61% |
| MSTR241115C02150000 | 2024-05-15 3:21PM EDT | 2024-11-15 | 247.00 | 326.25 | 339.20 | 0.00 | - | 2 | 5 | 114.73% |
| MSTR250117C02150000 | 2024-05-17 12:37PM EDT | 2025-01-17 | 412.75 | 396.05 | 413.85 | +188.87 | +84.36% | 1 | 12 | 113.12% |
| MSTR250221C02150000 | 2024-04-30 1:26PM EDT | 2025-02-21 | 195.00 | 429.35 | 435.00 | 0.00 | - | 1 | 4 | 110.87% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2025-12-19 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 72.13% |
| MSTR260116C02150000 | 2024-04-30 11:38AM EDT | 2026-01-16 | 337.50 | 628.00 | 648.00 | 0.00 | - | 1 | 10 | 101.98% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2026-06-18 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 92.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02150000 | 2024-03-21 9:40AM EDT | 2024-06-21 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | - | 3 | 3 | 307.03% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2024-07-19 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 212.04% |
| MSTR240816P02150000 | 2024-03-18 1:44PM EDT | 2024-08-16 | 974.55 | 1,049.35 | 1,066.45 | 0.00 | - | - | 7 | 205.73% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2024-10-18 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2026-01-16 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 105.72% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2026-06-18 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 97.88% |
© 2024 Yahoo. All rights reserved.