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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,916.25 -806.82 (-1.25%) CMC Crypto 200
1,333.01 -63.53 (-4.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00600000 | 2024-04-24 11:09AM EDT | 2024-04-26 | 685.00 | 676.00 | 689.35 | 0.00 | - | 2 | 14 | 544.53% |
| MSTR240503C00600000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 720.85 | 672.35 | 689.60 | 0.00 | - | 1 | 0 | 303.32% |
| MSTR240510C00600000 | 2024-04-22 3:56PM EDT | 2024-05-10 | 720.55 | 676.95 | 690.55 | 0.00 | - | 1 | 2 | 168.75% |
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 693.00 | 680.20 | 693.95 | 0.00 | - | - | 1 | 146.99% |
| MSTR240621C00600000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 665.00 | 690.50 | 703.80 | -55.82 | -7.74% | 3 | 343 | 132.66% |
| MSTR240719C00600000 | 2024-04-22 12:29PM EDT | 2024-07-19 | 750.15 | 704.15 | 716.05 | 0.00 | - | 1 | 88 | 128.03% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 643.45 | 718.00 | 730.75 | 0.00 | - | 5 | 14 | 126.09% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 2024-10-18 | 1,096.62 | 740.75 | 758.00 | 0.00 | - | 1 | 6 | 119.20% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 2024-11-15 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 229.20% |
| MSTR250117C00600000 | 2024-04-23 10:35AM EDT | 2025-01-17 | 883.30 | 778.80 | 796.00 | 0.00 | - | 1 | 282 | 116.76% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 2025-02-21 | 691.30 | 788.00 | 806.00 | 0.00 | - | 4 | 16 | 114.32% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 2025-12-19 | 981.00 | 868.00 | 886.00 | 0.00 | - | 1 | 212 | 107.04% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 2026-01-16 | 1,257.04 | 876.00 | 896.00 | 0.00 | - | 2 | 74 | 107.53% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 2026-06-18 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 165.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00600000 | 2024-04-26 1:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 232 | 1,023 | 393.75% |
| MSTR240503P00600000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 192 | 225 | 190.04% |
| MSTR240510P00600000 | 2024-04-26 12:21PM EDT | 2024-05-10 | 0.70 | 0.36 | 1.30 | -0.05 | -6.67% | 8 | 47 | 158.15% |
| MSTR240524P00600000 | 2024-04-26 3:05PM EDT | 2024-05-24 | 2.50 | 1.50 | 5.35 | +0.14 | +5.93% | 13 | 10 | 139.28% |
| MSTR240531P00600000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 4.20 | 2.31 | 6.50 | 0.00 | - | 1 | 8 | 130.47% |
| MSTR240621P00600000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 11.25 | 9.20 | 11.95 | -0.05 | -0.44% | 3 | 216 | 122.97% |
| MSTR240719P00600000 | 2024-04-26 1:31PM EDT | 2024-07-19 | 21.30 | 19.70 | 22.60 | -1.27 | -5.63% | 7 | 126 | 118.88% |
| MSTR240816P00600000 | 2024-04-22 9:57AM EDT | 2024-08-16 | 34.40 | 30.60 | 33.85 | 0.00 | - | 1 | 51 | 116.07% |
| MSTR241018P00600000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 62.87 | 52.30 | 56.40 | 0.00 | - | 2 | 82 | 110.34% |
| MSTR241115P00600000 | 2024-04-23 11:10AM EDT | 2024-11-15 | 61.70 | 63.15 | 69.10 | 0.00 | - | 11 | 100 | 110.19% |
| MSTR250117P00600000 | 2024-04-25 3:58PM EDT | 2025-01-17 | 87.70 | 80.60 | 87.20 | 0.00 | - | 41 | 712 | 105.91% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 2025-02-21 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 110.63% |
| MSTR251219P00600000 | 2024-04-19 10:19AM EDT | 2025-12-19 | 155.46 | 147.80 | 160.90 | 0.00 | - | 2 | 63 | 93.95% |
| MSTR260116P00600000 | 2024-03-25 10:16AM EDT | 2026-01-16 | 158.10 | 148.05 | 161.00 | 0.00 | - | 3 | 156 | 91.90% |
| MSTR260618P00600000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 190.12 | 171.00 | 186.00 | 0.00 | - | 1 | 46 | 89.29% |
© 2024 Yahoo. All rights reserved.