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
60,857.67 -1,528.43 (-2.45%) CMC Crypto 200
1,265.89 -92.11 (-6.78%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00800000 | 2024-05-10 9:59AM EDT | 2024-05-10 | 426.86 | 398.35 | 414.40 | -23.14 | -5.14% | 3 | 7 | 494.53% |
| MSTR240517C00800000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 395.00 | 399.55 | 415.65 | 0.00 | - | 1 | 14 | 181.79% |
| MSTR240621C00800000 | 2024-05-10 9:58AM EDT | 2024-06-21 | 507.25 | 416.00 | 430.25 | -6.20 | -1.21% | 9 | 449 | 105.39% |
| MSTR240719C00800000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 534.00 | 440.00 | 450.80 | 0.00 | - | 1 | 78 | 103.66% |
| MSTR240816C00800000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 359.37 | 466.10 | 478.20 | 0.00 | - | 1 | 149 | 106.54% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 2024-10-18 | 654.10 | 509.30 | 522.95 | 0.00 | - | 1 | 5 | 105.20% |
| MSTR241115C00800000 | 2024-05-09 12:42PM EDT | 2024-11-15 | 615.00 | 532.00 | 548.35 | 0.00 | - | 1 | 9 | 107.75% |
| MSTR250117C00800000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 610.00 | 569.85 | 584.00 | 0.00 | - | 1 | 230 | 107.25% |
| MSTR250221C00800000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 539.72 | 586.65 | 601.95 | 0.00 | - | 4 | 125 | 106.65% |
| MSTR251219C00800000 | 2024-05-01 9:49AM EDT | 2025-12-19 | 585.00 | 696.00 | 716.00 | 0.00 | - | 1 | 178 | 102.78% |
| MSTR260116C00800000 | 2024-05-10 11:28AM EDT | 2026-01-16 | 719.00 | 702.00 | 724.00 | -35.00 | -4.64% | 1 | 128 | 102.21% |
| MSTR260618C00800000 | 2024-05-06 12:58PM EDT | 2026-06-18 | 832.30 | 740.00 | 760.00 | 0.00 | - | 1 | 26 | 100.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00800000 | 2024-05-10 10:06AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.08 | -0.09 | -81.82% | 5 | 941 | 255.47% |
| MSTR240517P00800000 | 2024-05-10 12:08PM EDT | 2024-05-17 | 0.45 | 0.20 | 1.00 | +0.09 | +25.00% | 38 | 495 | 118.31% |
| MSTR240524P00800000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 1.30 | 0.50 | 1.94 | -0.20 | -13.33% | 2 | 62 | 95.26% |
| MSTR240531P00800000 | 2024-05-10 10:58AM EDT | 2024-05-31 | 2.60 | 1.81 | 3.20 | -0.96 | -26.97% | 3 | 37 | 88.20% |
| MSTR240607P00800000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 7.60 | 2.81 | 8.15 | 0.00 | - | 4 | 13 | 89.06% |
| MSTR240614P00800000 | 2024-05-10 10:32AM EDT | 2024-06-14 | 8.45 | 7.00 | 11.05 | -0.55 | -6.11% | 1 | 5 | 89.28% |
| MSTR240621P00800000 | 2024-05-10 11:42AM EDT | 2024-06-21 | 11.85 | 12.20 | 13.25 | -1.00 | -7.78% | 22 | 289 | 88.96% |
| MSTR240719P00800000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 38.56 | 31.10 | 33.85 | 0.00 | - | 1 | 121 | 91.75% |
| MSTR240816P00800000 | 2024-05-09 12:55PM EDT | 2024-08-16 | 49.73 | 53.00 | 57.80 | -4.17 | -7.74% | 1 | 108 | 95.09% |
| MSTR241018P00800000 | 2024-05-10 11:46AM EDT | 2024-10-18 | 96.60 | 92.20 | 98.50 | +0.10 | +0.10% | 2 | 74 | 95.08% |
| MSTR241115P00800000 | 2024-05-10 12:12PM EDT | 2024-11-15 | 114.44 | 108.55 | 117.25 | -4.61 | -3.87% | 3 | 46 | 95.73% |
| MSTR250117P00800000 | 2024-05-10 12:13PM EDT | 2025-01-17 | 145.85 | 140.85 | 149.40 | +5.85 | +4.18% | 78 | 222 | 95.29% |
| MSTR250221P00800000 | 2024-05-10 10:49AM EDT | 2025-02-21 | 157.55 | 154.75 | 164.95 | -53.47 | -25.34% | 2 | 6 | 94.53% |
| MSTR251219P00800000 | 2024-05-07 10:16AM EDT | 2025-12-19 | 239.56 | 238.05 | 253.65 | 0.00 | - | 1 | 10 | 87.43% |
| MSTR260116P00800000 | 2024-05-09 10:06AM EDT | 2026-01-16 | 248.42 | 244.00 | 261.90 | 0.00 | - | 1 | 21 | 87.17% |
| MSTR260618P00800000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 267.00 | 268.60 | 288.00 | 0.00 | - | 1 | 3 | 83.67% |
© 2024 Yahoo. All rights reserved.