Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,292.07 +4.32 (+0.13%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,531.06 +246.52 (+1.43%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,399.63 +214.14 (+0.33%) CMC Crypto 200
1,390.66 +8.09 (+0.58%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00640000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 821.00 | 594.00 | 611.50 | 0.00 | - | 1 | 3 | 626.56% |
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 2024-05-17 | 643.00 | 599.35 | 614.85 | 0.00 | - | 9 | 12 | 160.66% |
| MSTR240621C00640000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 714.70 | 614.15 | 632.00 | 0.00 | - | 1 | 31 | 132.92% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 2024-07-19 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 112.55% |
| MSTR240816C00640000 | 2024-04-01 12:40PM EDT | 2024-08-16 | 1,033.71 | 646.00 | 662.50 | 0.00 | - | 2 | 5 | 124.44% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 2024-10-18 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 105.13% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 2024-11-15 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 242.90% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 2025-01-17 | 723.76 | 718.00 | 734.60 | 0.00 | - | 2 | 49 | 116.52% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 2025-02-21 | 1,453.63 | 730.00 | 748.35 | 0.00 | - | 1 | 3 | 115.16% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 2025-12-19 | 809.38 | 810.00 | 830.00 | 0.00 | - | 1 | 302 | 106.25% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 2026-01-16 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 2026-06-18 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 161.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00640000 | 2024-04-25 11:23AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 2 | 27 | 385.94% |
| MSTR240503P00640000 | 2024-04-02 11:30AM EDT | 2024-05-03 | 4.25 | 0.00 | 2.68 | 0.00 | - | - | 1 | 204.05% |
| MSTR240510P00640000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 3.25 | 0.42 | 3.00 | 0.00 | - | - | 1 | 154.30% |
| MSTR240517P00640000 | 2024-04-25 1:34PM EDT | 2024-05-17 | 2.50 | 1.51 | 2.99 | -2.50 | -50.00% | 25 | 147 | 132.76% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 2024-05-24 | 5.25 | 2.02 | 8.40 | 0.00 | - | - | 1 | 133.36% |
| MSTR240621P00640000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 13.00 | 15.15 | 16.80 | 0.00 | - | 11 | 85 | 121.22% |
| MSTR240719P00640000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 37.50 | 27.80 | 29.90 | 0.00 | - | 5 | 39 | 116.71% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 2024-08-16 | 41.77 | 40.70 | 44.25 | 0.00 | - | 1 | 13 | 114.48% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 2024-10-18 | 56.53 | 66.05 | 71.60 | 0.00 | - | 5 | 12 | 109.55% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 2024-11-15 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 100.67% |
| MSTR250117P00640000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 108.15 | 98.55 | 103.95 | 0.00 | - | 126 | 122 | 104.96% |
| MSTR250221P00640000 | 2024-03-18 9:48AM EDT | 2025-02-21 | 114.00 | 112.00 | 124.10 | 0.00 | - | 10 | 14 | 106.15% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 2025-12-19 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 83.29% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 2026-01-16 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 83.54% |
| MSTR260618P00640000 | 2024-02-26 10:35AM EDT | 2026-06-18 | 234.24 | 172.00 | 188.00 | 0.00 | - | 1 | 0 | 82.53% |
© 2024 Yahoo. All rights reserved.