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
67,010.24 +1,708.52 (+2.62%) CMC Crypto 200
1,362.88 -10.96 (-0.80%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:2200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C02200000 | 2024-05-17 2:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 11 | 392 | 217.58% |
| MSTR240524C02200000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 6.00 | 5.30 | 6.20 | +1.78 | +42.18% | 57 | 77 | 132.20% |
| MSTR240531C02200000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 16.85 | 14.85 | 20.00 | +4.85 | +40.42% | 29 | 118 | 122.60% |
| MSTR240607C02200000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 35.00 | 31.25 | 36.80 | +26.00 | +288.89% | 21 | 1 | 121.64% |
| MSTR240621C02200000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 65.05 | 62.00 | 68.60 | +17.60 | +40.52% | 7 | 75 | 118.31% |
| MSTR240719C02200000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 127.50 | 127.50 | 135.15 | +25.50 | +25.00% | 43 | 85 | 118.77% |
| MSTR240816C02200000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 188.85 | 182.20 | 194.85 | +76.55 | +68.17% | 8 | 21 | 118.60% |
| MSTR241018C02200000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 184.97 | 274.65 | 291.70 | 0.00 | - | 2 | 13 | 115.11% |
| MSTR241115C02200000 | 2024-05-17 12:58PM EDT | 2024-11-15 | 326.53 | 314.00 | 329.60 | +160.43 | +96.59% | 2 | 2 | 114.72% |
| MSTR250117C02200000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 392.50 | 384.00 | 399.75 | +79.36 | +25.34% | 4 | 36 | 112.67% |
| MSTR250221C02200000 | 2024-05-13 12:25PM EDT | 2025-02-21 | 227.38 | 420.00 | 435.45 | 0.00 | - | 2 | 8 | 112.03% |
| MSTR251219C02200000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 446.00 | 604.00 | 622.00 | 0.00 | - | 1 | 5 | 102.31% |
| MSTR260116C02200000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 416.41 | 612.00 | 634.00 | 0.00 | - | 1 | 14 | 101.27% |
| MSTR260618C02200000 | 2024-05-09 12:45PM EDT | 2026-06-18 | 471.90 | 678.00 | 698.00 | 0.00 | - | 1 | 6 | 98.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02200000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 763.75 | 648.50 | 664.00 | 0.00 | - | 42 | 9 | 466.75% |
| MSTR240621P02200000 | 2024-05-15 11:06AM EDT | 2024-06-21 | 835.41 | 705.90 | 722.20 | 0.00 | - | 3 | 13 | 124.10% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 207.21% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 182.89% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 151.88% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 133.04% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 139.67% |
© 2024 Yahoo. All rights reserved.