Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.25 +57.65 (+1.15%) Dow
38,478.38 +238.40 (+0.62%) Nasdaq
15,704.33 +253.03 (+1.64%) Bitcoin USD
66,602.70 +296.34 (+0.45%) CMC Crypto 200
1,434.39 +19.63 (+1.39%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00670000 | 2024-04-04 12:29PM EDT | 2024-04-26 | 1,042.58 | 660.00 | 677.00 | 0.00 | - | 2 | 1 | 458.94% |
| MSTR240517C00670000 | 2024-04-08 1:23PM EDT | 2024-05-17 | 863.20 | 665.10 | 682.40 | 0.00 | - | 3 | 4 | 197.54% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 670.60 | 688.55 | 0.00 | - | - | 1 | 186.79% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 453.33% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 407.51% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 748.00 | 763.05 | 0.00 | - | 1 | 1 | 127.90% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 373.72% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 51.28% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 2025-02-21 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 303.46% |
| MSTR251219C00670000 | 2024-03-19 1:52PM EDT | 2025-12-19 | 958.00 | 768.00 | 792.00 | 0.00 | - | 2 | 457 | 76.84% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 71.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00670000 | 2024-04-22 2:17PM EDT | 2024-04-26 | 0.35 | 0.01 | 0.50 | 0.00 | - | 67 | 48 | 241.21% |
| MSTR240503P00670000 | 2024-04-19 12:27PM EDT | 2024-05-03 | 3.00 | 0.00 | 3.40 | 0.00 | - | 2 | 6 | 182.89% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 2024-05-10 | 5.80 | 0.34 | 4.95 | 0.00 | - | - | 1 | 152.77% |
| MSTR240517P00670000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 4.40 | 1.87 | 6.55 | 0.00 | - | 1 | 9 | 140.00% |
| MSTR240524P00670000 | 2024-04-09 1:04PM EDT | 2024-05-24 | 10.00 | 3.90 | 8.00 | 0.00 | - | - | 2 | 131.76% |
| MSTR240531P00670000 | 2024-04-18 10:39AM EDT | 2024-05-31 | 13.70 | 3.70 | 11.25 | 0.00 | - | - | 5 | 124.77% |
| MSTR240621P00670000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 27.40 | 14.00 | 17.80 | 0.00 | - | 2 | 26 | 118.88% |
| MSTR240719P00670000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 40.03 | 27.45 | 33.75 | 0.00 | - | 1 | 12 | 117.13% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 109.93% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 120.65% |
| MSTR241115P00670000 | 2024-04-17 12:41PM EDT | 2024-11-15 | 107.60 | 80.40 | 85.40 | 0.00 | - | 2 | 11 | 108.42% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 101.25 | 106.50 | -1.25 | -1.20% | 1 | 2 | 104.69% |
| MSTR251219P00670000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 172.00 | 168.20 | 183.00 | -169.99 | -49.71% | 1 | 7 | 91.01% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 118.99% |
| MSTR260618P00670000 | 2024-02-21 12:01PM EDT | 2026-06-18 | 262.03 | 212.20 | 230.00 | 0.00 | - | - | 1 | 91.52% |
© 2024 Yahoo. All rights reserved.