Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,640.26 -1,924.73 (-3.08%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00700000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 543.38 | 471.30 | 488.00 | 0.00 | - | 2 | 1 | 636.87% |
| MSTR240517C00700000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 570.40 | 471.35 | 487.95 | 0.00 | - | 1 | 9 | 224.83% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 527.05 | 472.65 | 489.65 | 0.00 | - | 2 | 3 | 110.38% |
| MSTR240607C00700000 | 2024-04-30 9:37AM EDT | 2024-06-07 | 512.48 | 475.30 | 494.00 | 0.00 | - | - | 2 | 105.07% |
| MSTR240621C00700000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 509.00 | 481.95 | 498.00 | -95.31 | -15.77% | 2 | 221 | 102.27% |
| MSTR240719C00700000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 515.00 | 494.40 | 511.50 | -48.84 | -8.66% | 2 | 301 | 99.53% |
| MSTR240816C00700000 | 2024-04-30 3:36PM EDT | 2024-08-16 | 463.30 | 513.45 | 529.75 | 0.00 | - | 6 | 12 | 102.47% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 2024-10-18 | 584.58 | 548.75 | 566.00 | 0.00 | - | 1 | 6 | 102.63% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 2024-11-15 | 928.30 | 545.80 | 563.35 | 0.00 | - | 2 | 13 | 93.24% |
| MSTR250117C00700000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 679.35 | 598.70 | 616.00 | +159.35 | +30.64% | 1 | 472 | 104.58% |
| MSTR250221C00700000 | 2024-05-08 9:33AM EDT | 2025-02-21 | 661.80 | 614.65 | 632.00 | 0.00 | - | 1 | 61 | 104.51% |
| MSTR251219C00700000 | 2024-05-06 9:37AM EDT | 2025-12-19 | 809.93 | 714.00 | 734.00 | 0.00 | - | 1 | 534 | 101.68% |
| MSTR260116C00700000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 851.50 | 722.00 | 742.00 | 0.00 | - | 1 | 113 | 101.62% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 704.00 | 756.00 | 774.00 | 0.00 | - | 1 | 26 | 99.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00700000 | 2024-05-10 11:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 528 | 309.38% |
| MSTR240517P00700000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 23 | 289 | 134.86% |
| MSTR240524P00700000 | 2024-05-10 10:58AM EDT | 2024-05-24 | 0.89 | 0.30 | 1.25 | +0.32 | +56.14% | 1 | 57 | 112.50% |
| MSTR240531P00700000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 1.45 | 0.50 | 3.50 | 0.00 | - | 6 | 56 | 106.40% |
| MSTR240607P00700000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 2.84 | 1.00 | 4.65 | -0.16 | -5.33% | 1 | 30 | 98.06% |
| MSTR240614P00700000 | 2024-05-06 10:42AM EDT | 2024-06-14 | 6.00 | 1.60 | 6.45 | 0.00 | - | 3 | 5 | 93.71% |
| MSTR240621P00700000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 5.60 | 4.30 | 7.80 | -0.50 | -8.20% | 33 | 622 | 92.79% |
| MSTR240719P00700000 | 2024-05-10 12:54PM EDT | 2024-07-19 | 17.00 | 16.10 | 20.00 | -0.78 | -4.39% | 3 | 83 | 93.54% |
| MSTR240816P00700000 | 2024-05-10 9:51AM EDT | 2024-08-16 | 30.01 | 31.05 | 34.05 | -7.49 | -19.97% | 2 | 113 | 94.60% |
| MSTR241018P00700000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 65.00 | 60.45 | 65.65 | -5.00 | -7.14% | 6 | 17 | 94.34% |
| MSTR241115P00700000 | 2024-05-09 1:55PM EDT | 2024-11-15 | 76.16 | 74.00 | 81.80 | 0.00 | - | 3 | 95 | 95.33% |
| MSTR250117P00700000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 98.60 | 100.00 | 106.60 | +0.10 | +0.10% | 1 | 374 | 94.21% |
| MSTR250221P00700000 | 2024-05-06 10:46AM EDT | 2025-02-21 | 115.00 | 110.10 | 123.00 | 0.00 | - | 3 | 260 | 93.80% |
| MSTR251219P00700000 | 2024-04-30 12:34PM EDT | 2025-12-19 | 221.95 | 190.00 | 202.65 | 0.00 | - | 3 | 31 | 88.21% |
| MSTR260116P00700000 | 2024-05-06 12:02PM EDT | 2026-01-16 | 195.74 | 196.00 | 210.95 | 0.00 | - | 2 | 563 | 88.16% |
| MSTR260618P00700000 | 2024-05-01 11:50AM EDT | 2026-06-18 | 252.00 | 218.05 | 231.95 | 0.00 | - | 1 | 10 | 84.29% |
© 2024 Yahoo. All rights reserved.