Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,249.79 +1,469.68 (+2.23%) CMC Crypto 200
1,371.25 -2.60 (-0.19%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:910.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00910000 | 2024-05-17 10:38AM EDT | 2024-05-17 | 627.25 | 639.65 | 660.00 | -41.47 | -6.20% | 1 | 14 | 553.22% |
| MSTR240607C00910000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 350.44 | 642.00 | 657.80 | 0.00 | - | - | 1 | 104.18% |
| MSTR240621C00910000 | 2024-04-22 2:04PM EDT | 2024-06-21 | 497.20 | 651.10 | 666.70 | 0.00 | - | 2 | 25 | 87.44% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 2024-07-19 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 260.58% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 2024-08-16 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 77.63% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 518.00 | 777.35 | 790.00 | 0.00 | - | 1 | 2 | 109.89% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 2025-01-17 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 164.59% |
| MSTR250221C00910000 | 2024-05-15 9:45AM EDT | 2025-02-21 | 667.10 | 837.10 | 855.25 | 0.00 | - | 6 | 30 | 108.71% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 2025-12-19 | 789.77 | 954.00 | 974.00 | 0.00 | - | 1 | 1 | 101.40% |
| MSTR260116C00910000 | 2024-05-09 10:28AM EDT | 2026-01-16 | 700.00 | 972.00 | 992.00 | 0.00 | - | 1 | 10 | 102.99% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 2026-06-18 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 110.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00910000 | 2024-05-17 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.26 | -96.30% | 6 | 196 | 314.06% |
| MSTR240524P00910000 | 2024-05-13 1:36PM EDT | 2024-05-24 | 3.00 | 0.01 | 5.35 | 0.00 | - | 4 | 11 | 182.79% |
| MSTR240531P00910000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 1.95 | 0.44 | 3.00 | -4.05 | -67.50% | 1 | 9 | 124.90% |
| MSTR240607P00910000 | 2024-05-14 2:07PM EDT | 2024-06-07 | 8.24 | 0.51 | 5.35 | 0.00 | - | 11 | 25 | 111.79% |
| MSTR240621P00910000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 9.20 | 7.55 | 14.75 | -1.00 | -9.80% | 2 | 20 | 112.29% |
| MSTR240719P00910000 | 2024-05-07 11:41AM EDT | 2024-07-19 | 67.05 | 27.65 | 35.00 | 0.00 | - | 1 | 5 | 109.65% |
| MSTR240816P00910000 | 2024-04-29 3:41PM EDT | 2024-08-16 | 116.40 | 49.90 | 57.15 | 0.00 | - | 2 | 0 | 108.68% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 2024-11-15 | 165.45 | 111.15 | 125.15 | 0.00 | - | 3 | 4 | 105.97% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 243.78 | 146.20 | 158.00 | 0.00 | - | 2 | 5 | 103.26% |
| MSTR251219P00910000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 309.17 | 262.00 | 280.00 | 0.00 | - | 1 | 0 | 93.23% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 94.31% |
© 2024 Yahoo. All rights reserved.