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
69,907.17 +169.43 (+0.24%) CMC Crypto 200
1,520.23 +31.69 (+2.13%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C03000000 | 2024-05-21 1:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.29 | -0.64 | -98.46% | 115 | 284 | 187.50% |
| MSTR240531C03000000 | 2024-05-21 1:43PM EDT | 2024-05-31 | 2.68 | 0.25 | 4.00 | -2.32 | -46.40% | 46 | 192 | 149.18% |
| MSTR240621C03000000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 22.34 | 20.00 | 24.50 | -10.66 | -32.30% | 47 | 462 | 129.83% |
| MSTR240719C03000000 | 2024-05-21 2:56PM EDT | 2024-07-19 | 70.67 | 63.00 | 70.00 | -18.08 | -20.37% | 55 | 120 | 125.56% |
| MSTR240816C03000000 | 2024-05-21 3:53PM EDT | 2024-08-16 | 115.62 | 110.00 | 121.00 | -26.43 | -18.61% | 20 | 122 | 124.27% |
| MSTR241018C03000000 | 2024-05-21 3:23PM EDT | 2024-10-18 | 215.70 | 196.75 | 211.45 | -27.81 | -11.42% | 8 | 63 | 118.86% |
| MSTR241115C03000000 | 2024-05-21 3:57PM EDT | 2024-11-15 | 242.10 | 232.00 | 250.80 | -33.05 | -12.01% | 24 | 97 | 117.75% |
| MSTR250117C03000000 | 2024-05-21 11:27AM EDT | 2025-01-17 | 343.58 | 306.00 | 318.15 | +3.58 | +1.05% | 1 | 150 | 114.79% |
| MSTR250221C03000000 | 2024-05-21 2:00PM EDT | 2025-02-21 | 364.70 | 344.00 | 357.15 | +41.55 | +12.86% | 1 | 28 | 114.05% |
| MSTR251219C03000000 | 2024-05-21 9:50AM EDT | 2025-12-19 | 582.17 | 540.00 | 560.00 | +40.12 | +7.40% | 2 | 32 | 103.06% |
| MSTR260116C03000000 | 2024-05-21 3:29PM EDT | 2026-01-16 | 565.00 | 550.00 | 570.00 | +125.00 | +28.41% | 1 | 76 | 101.85% |
| MSTR260618C03000000 | 2024-05-21 12:30PM EDT | 2026-06-18 | 659.83 | 614.00 | 632.00 | +309.83 | +88.52% | 1 | 43 | 97.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P03000000 | 2024-05-13 11:44AM EDT | 2024-05-24 | 1,744.35 | 1,332.95 | 1,352.00 | 0.00 | - | 1 | 0 | 297.50% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,426.00 | 1,444.00 | 0.00 | - | 2 | 0 | 189.43% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,381.00 | 1,400.00 | 0.00 | - | 2 | 0 | 113.06% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 222.15% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,490.30 | 1,509.10 | 0.00 | - | - | 1 | 106.06% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 1,650.00 | 1,518.00 | 1,536.15 | 0.00 | - | 1 | 4 | 104.09% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,572.00 | 1,585.70 | 0.00 | - | 1 | 17 | 99.91% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 140.72% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 94.78% |
| MSTR260116P03000000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 1,903.59 | 1,738.00 | 1,758.00 | 0.00 | - | 1 | 6 | 83.38% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 96.08% |
© 2024 Yahoo. All rights reserved.