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
8,418.57 -20.08 (-0.24%) Bitcoin USD
67,157.80 +1,451.95 (+2.21%) CMC Crypto 200
1,375.67 +1.82 (+0.13%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:2700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C02700000 | 2024-05-07 11:18AM EDT | 2024-05-17 | 1.05 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 281.25% |
| MSTR240524C02700000 | 2024-05-17 11:24AM EDT | 2024-05-24 | 4.73 | 1.51 | 5.00 | +3.33 | +237.86% | 168 | 184 | 177.76% |
| MSTR240531C02700000 | 2024-05-17 11:31AM EDT | 2024-05-31 | 10.05 | 5.95 | 13.10 | +7.05 | +235.00% | 2 | 114 | 154.70% |
| MSTR240621C02700000 | 2024-05-16 9:43AM EDT | 2024-06-21 | 23.66 | 37.00 | 43.95 | 0.00 | - | 1 | 38 | 137.82% |
| MSTR240719C02700000 | 2024-05-15 1:13PM EDT | 2024-07-19 | 32.45 | 86.50 | 100.00 | 0.00 | - | 2 | 25 | 133.60% |
| MSTR241018C02700000 | 2024-05-16 12:39PM EDT | 2024-10-18 | 159.09 | 218.00 | 233.85 | 0.00 | - | 5 | 16 | 123.25% |
| MSTR241115C02700000 | 2024-05-13 3:50PM EDT | 2024-11-15 | 103.00 | 252.00 | 268.00 | 0.00 | - | 3 | 5 | 121.50% |
| MSTR250117C02700000 | 2024-05-17 10:58AM EDT | 2025-01-17 | 311.00 | 318.65 | 333.25 | +47.00 | +17.80% | 2 | 18 | 117.99% |
| MSTR250221C02700000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 196.23 | 358.00 | 371.15 | 0.00 | - | 1 | 5 | 117.55% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2025-12-19 | 356.85 | 540.00 | 560.00 | 0.00 | - | 2 | 7 | 105.74% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 354.40 | 548.00 | 568.00 | 0.00 | - | 1 | 6 | 104.32% |
| MSTR260618C02700000 | 2024-04-03 1:09PM EDT | 2026-06-18 | 670.00 | 368.00 | 388.00 | 0.00 | - | 1 | 7 | 72.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02700000 | 2024-04-19 9:38AM EDT | 2024-05-17 | 1,476.00 | 1,118.00 | 1,134.85 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240524P02700000 | 2024-05-07 9:36AM EDT | 2024-05-24 | 1,414.55 | 1,120.00 | 1,133.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR240621P02700000 | 2024-03-18 1:37PM EDT | 2024-06-21 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | - | - | 2 | 332.26% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2024-07-19 | 1,338.00 | 1,516.00 | 1,533.95 | 0.00 | - | 1 | 1 | 248.44% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2024-10-18 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 131.00% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2025-01-17 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 136.35% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2026-01-16 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 81.90% |
© 2024 Yahoo. All rights reserved.