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
63,119.55 -1,313.13 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00760000 | 2024-04-01 10:19AM EDT | 2024-05-17 | 901.75 | 523.60 | 534.40 | 0.00 | - | - | 1 | 133.08% |
| MSTR240621C00760000 | 2024-03-19 1:07PM EDT | 2024-06-21 | 712.00 | 490.00 | 506.00 | 0.00 | - | 12 | 213 | 0.00% |
| MSTR240719C00760000 | 2024-04-15 2:29PM EDT | 2024-07-19 | 647.25 | 575.00 | 584.75 | 0.00 | - | 1 | 95 | 122.26% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 2024-08-16 | 964.60 | 597.65 | 610.30 | 0.00 | - | 1 | 2 | 122.26% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 2024-10-18 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 209.05% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 2024-11-15 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 117.84% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 114.95% |
| MSTR250221C00760000 | 2024-04-17 10:37AM EDT | 2025-02-21 | 608.00 | 696.00 | 716.00 | 0.00 | - | 1 | 2 | 112.65% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 2025-12-19 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 397.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00760000 | 2024-04-22 10:51AM EDT | 2024-05-10 | 6.05 | 0.82 | 4.70 | 0.00 | - | 1 | 6 | 138.77% |
| MSTR240517P00760000 | 2024-04-23 11:24AM EDT | 2024-05-17 | 7.20 | 4.50 | 8.70 | 0.00 | - | 1 | 20 | 133.02% |
| MSTR240524P00760000 | 2024-04-17 10:04AM EDT | 2024-05-24 | 20.05 | 7.00 | 12.95 | 0.00 | - | - | 10 | 125.91% |
| MSTR240531P00760000 | 2024-04-24 1:09PM EDT | 2024-05-31 | 14.75 | 11.80 | 14.80 | 0.00 | - | 2 | 7 | 120.54% |
| MSTR240621P00760000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 31.00 | 27.20 | 30.15 | +3.67 | +13.43% | 2 | 21 | 117.75% |
| MSTR240719P00760000 | 2024-04-17 10:22AM EDT | 2024-07-19 | 69.00 | 46.90 | 51.30 | 0.00 | - | 2 | 18 | 115.22% |
| MSTR240816P00760000 | 2024-04-15 11:50AM EDT | 2024-08-16 | 62.00 | 67.35 | 73.15 | 0.00 | - | 1 | 5 | 114.74% |
| MSTR241018P00760000 | 2024-04-22 2:48PM EDT | 2024-10-18 | 103.90 | 101.00 | 110.00 | 0.00 | - | 2 | 2 | 110.02% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 2025-01-17 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 100.17% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 2025-02-21 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 98.12% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 2025-12-19 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 85.30% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 2026-01-16 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 85.14% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 2026-06-18 | 228.20 | 252.00 | 269.75 | 0.00 | - | 3 | 3 | 87.43% |
© 2024 Yahoo. All rights reserved.