Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,287.01 -0.74 (-0.02%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,586.09 +301.55 (+1.74%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,414.35 +120.38 (+0.19%) CMC Crypto 200
1,392.30 +9.73 (+0.70%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00620000 | 2024-03-20 3:21PM EDT | 2024-04-26 | 911.78 | 546.00 | 565.55 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240503C00620000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 700.53 | 614.75 | 630.15 | 0.00 | - | 1 | 0 | 226.25% |
| MSTR240621C00620000 | 2024-04-22 2:03PM EDT | 2024-06-21 | 735.24 | 632.00 | 649.80 | 0.00 | - | 1 | 32 | 134.46% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 2024-07-19 | 812.60 | 646.00 | 662.25 | 0.00 | - | 2 | 15 | 127.14% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 2024-08-16 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 301.21% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 2024-11-15 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 460.87% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 228.76% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 2025-02-21 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 124.91% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 2025-12-19 | 749.05 | 820.00 | 839.60 | 0.00 | - | 1 | 107 | 106.66% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 2026-01-16 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00620000 | 2024-04-22 12:05PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 403.13% |
| MSTR240503P00620000 | 2024-04-25 2:46PM EDT | 2024-05-03 | 0.59 | 0.00 | 0.67 | -1.65 | -73.66% | 15 | 1 | 179.88% |
| MSTR240510P00620000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 1.60 | 0.33 | 3.00 | 0.00 | - | 1 | 3 | 160.38% |
| MSTR240517P00620000 | 2024-04-25 2:16PM EDT | 2024-05-17 | 1.98 | 1.70 | 2.40 | +0.38 | +23.75% | 19 | 33 | 136.55% |
| MSTR240531P00620000 | 2024-04-22 11:03AM EDT | 2024-05-31 | 7.60 | 3.15 | 9.00 | 0.00 | - | 4 | 7 | 128.43% |
| MSTR240621P00620000 | 2024-04-23 10:01AM EDT | 2024-06-21 | 12.37 | 11.30 | 15.55 | 0.00 | - | 1 | 77 | 120.90% |
| MSTR240719P00620000 | 2024-04-23 1:42PM EDT | 2024-07-19 | 22.15 | 24.60 | 27.15 | 0.00 | - | 1 | 29 | 117.48% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 2024-08-16 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 107.00% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 2024-10-18 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 106.26% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 2024-11-15 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 105.11% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 2025-01-17 | 77.72 | 91.30 | 96.90 | 0.00 | - | 1 | 31 | 105.18% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 2025-02-21 | 92.00 | 100.00 | 108.00 | 0.00 | - | 3 | 6 | 103.50% |
| MSTR251219P00620000 | 2024-03-08 11:37AM EDT | 2025-12-19 | 145.00 | 138.00 | 158.00 | 0.00 | - | 1 | 10 | 87.29% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 2026-01-16 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 83.95% |
© 2024 Yahoo. All rights reserved.