Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,778.19 +1,440.61 (+2.11%) CMC Crypto 200
1,513.96 +25.42 (+1.71%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:2800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C02800000 | 2024-05-21 12:29PM EDT | 2024-05-24 | 0.43 | 0.01 | 1.50 | -0.37 | -46.25% | 4 | 42 | 193.21% |
| MSTR240531C02800000 | 2024-05-21 1:16PM EDT | 2024-05-31 | 4.50 | 2.70 | 4.70 | +1.98 | +78.57% | 4 | 204 | 142.99% |
| MSTR240621C02800000 | 2024-05-21 1:32PM EDT | 2024-06-21 | 28.50 | 25.45 | 31.40 | -3.68 | -11.44% | 29 | 57 | 123.80% |
| MSTR240719C02800000 | 2024-05-21 1:23PM EDT | 2024-07-19 | 82.00 | 79.70 | 85.90 | -19.55 | -19.25% | 5 | 34 | 123.01% |
| MSTR241018C02800000 | 2024-05-20 3:29PM EDT | 2024-10-18 | 264.58 | 228.05 | 242.05 | 0.00 | - | 9 | 13 | 118.32% |
| MSTR241115C02800000 | 2024-05-14 9:32AM EDT | 2024-11-15 | 93.66 | 266.00 | 280.75 | 0.00 | - | 1 | 5 | 117.15% |
| MSTR250117C02800000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 376.45 | 342.70 | 358.60 | 0.00 | - | 1 | 15 | 115.14% |
| MSTR250221C02800000 | 2024-05-13 9:39AM EDT | 2025-02-21 | 432.00 | 382.00 | 393.80 | +282.47 | +188.91% | 1 | 9 | 114.03% |
| MSTR251219C02800000 | 2024-05-20 3:03PM EDT | 2025-12-19 | 605.45 | 582.00 | 600.00 | 0.00 | - | 1 | 6 | 103.38% |
| MSTR260116C02800000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 262.00 | 590.00 | 610.00 | 0.00 | - | 2 | 11 | 102.04% |
| MSTR260618C02800000 | 2024-05-20 11:30AM EDT | 2026-06-18 | 632.00 | 660.00 | 678.00 | 0.00 | - | 3 | 44 | 98.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P02800000 | 2024-04-08 9:34AM EDT | 2024-06-21 | 1,316.00 | 1,589.05 | 1,608.85 | 0.00 | - | 1 | 2 | 378.06% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2024-07-19 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 218.99% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 1,584.25 | 1,314.00 | 1,328.40 | 0.00 | - | 1 | 2 | 108.22% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2025-01-17 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 124.75% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2025-02-21 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 126.65% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2026-06-18 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 86.42% |
© 2024 Yahoo. All rights reserved.