Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,130.43 +51.57 (+0.64%) Bitcoin USD
64,473.31 +1,155.18 (+1.82%) CMC Crypto 200
1,334.71 -61.82 (-4.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00500000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 775.07 | 747.95 | 764.00 | 0.00 | - | 8 | 284 | 131.82% |
| MSTR240719C00500000 | 2024-04-09 12:47PM EDT | 2024-07-19 | 922.75 | 748.00 | 764.80 | 0.00 | - | 1 | 76 | 110.45% |
| MSTR240816C00500000 | 2024-03-28 2:55PM EDT | 2024-08-16 | 1,258.58 | 764.05 | 780.70 | 0.00 | - | 20 | 22 | 111.87% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 2024-10-18 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00500000 | 2024-03-08 2:08PM EDT | 2024-11-15 | 888.00 | 985.05 | 1,004.00 | 0.00 | - | 1 | 23 | 248.46% |
| MSTR250117C00500000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 817.23 | 806.00 | 821.70 | 0.00 | - | 1 | 1,086 | 107.20% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 2025-02-21 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 57.21% |
| MSTR251219C00500000 | 2024-04-15 1:29PM EDT | 2025-12-19 | 1,010.00 | 882.00 | 902.00 | 0.00 | - | 1 | 379 | 103.26% |
| MSTR260116C00500000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 889.00 | 888.00 | 908.00 | 0.00 | - | 1 | 90 | 103.23% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 2026-06-18 | 1,326.20 | 910.00 | 928.00 | 0.00 | - | - | 1 | 99.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00500000 | 2024-04-25 2:49PM EDT | 2024-06-21 | 5.55 | 3.95 | 6.90 | 0.00 | - | 5 | 541 | 128.71% |
| MSTR240719P00500000 | 2024-04-24 2:36PM EDT | 2024-07-19 | 11.51 | 9.70 | 14.70 | 0.00 | - | 2 | 242 | 123.93% |
| MSTR240816P00500000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 25.00 | 16.00 | 21.20 | 0.00 | - | 3 | 80 | 118.69% |
| MSTR241018P00500000 | 2024-04-22 12:10PM EDT | 2024-10-18 | 33.00 | 32.00 | 37.00 | 0.00 | - | 5 | 505 | 112.66% |
| MSTR241115P00500000 | 2024-04-25 9:52AM EDT | 2024-11-15 | 43.80 | 40.15 | 47.15 | 0.00 | - | 1 | 289 | 112.66% |
| MSTR250117P00500000 | 2024-04-23 2:54PM EDT | 2025-01-17 | 53.00 | 55.00 | 60.90 | 0.00 | - | 3 | 534 | 108.52% |
| MSTR250221P00500000 | 2024-04-16 9:35AM EDT | 2025-02-21 | 60.00 | 60.00 | 71.00 | 0.00 | - | 3 | 37 | 106.75% |
| MSTR251219P00500000 | 2024-04-15 2:59PM EDT | 2025-12-19 | 99.00 | 104.00 | 117.00 | 0.00 | - | 1 | 118 | 94.01% |
| MSTR260116P00500000 | 2024-04-17 12:05PM EDT | 2026-01-16 | 118.53 | 108.05 | 123.75 | -8.47 | -6.67% | 3 | 36 | 93.98% |
| MSTR260618P00500000 | 2024-04-18 12:53PM EDT | 2026-06-18 | 136.50 | 130.00 | 144.00 | 0.00 | - | 5 | 16 | 91.56% |
© 2024 Yahoo. All rights reserved.