Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,305.43 -8.62 (-0.26%) Nikkei
39,190.85 +121.17 (+0.31%) Hang Seng
19,468.08 -168.14 (-0.86%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,146.68 +4,687.55 (+7.05%) CMC Crypto 200
1,510.67 +156.26 (+11.54%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00930000 | 2024-05-08 11:59AM EDT | 2024-05-31 | 329.50 | 788.85 | 803.35 | 0.00 | - | - | 1 | 197.85% |
| MSTR240607C00930000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 333.51 | 790.35 | 805.05 | 0.00 | - | - | 1 | 107.67% |
| MSTR240621C00930000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 633.75 | 796.45 | 811.30 | 0.00 | - | 1 | 6 | 117.75% |
| MSTR240719C00930000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 766.13 | 812.80 | 826.35 | +110.05 | +16.77% | 1 | 11 | 111.83% |
| MSTR240816C00930000 | 2024-05-06 3:04PM EDT | 2024-08-16 | 791.93 | 839.30 | 850.25 | +314.34 | +65.82% | 1 | 4 | 114.49% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 2024-11-15 | 562.83 | 911.20 | 928.55 | 0.00 | - | 1 | 1 | 114.57% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 2025-01-17 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250221C00930000 | 2024-05-15 11:00AM EDT | 2025-02-21 | 665.00 | 975.95 | 991.35 | 0.00 | - | 3 | 2 | 112.50% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 2026-01-16 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 69.52% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 2026-06-18 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 55.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00930000 | 2024-05-16 3:10PM EDT | 2024-05-24 | 0.80 | 0.00 | 1.25 | 0.00 | - | 26 | 31 | 236.52% |
| MSTR240531P00930000 | 2024-05-20 10:01AM EDT | 2024-05-31 | 0.40 | 0.00 | 2.88 | -2.60 | -86.67% | 4 | 9 | 158.13% |
| MSTR240607P00930000 | 2024-05-16 2:58PM EDT | 2024-06-07 | 4.60 | 0.40 | 4.20 | 0.00 | - | 1 | 1 | 131.96% |
| MSTR240614P00930000 | 2024-05-14 11:52AM EDT | 2024-06-14 | 16.80 | 1.22 | 6.00 | 0.00 | - | - | 1 | 119.98% |
| MSTR240621P00930000 | 2024-05-20 11:50AM EDT | 2024-06-21 | 5.60 | 3.55 | 9.15 | -4.79 | -46.10% | 4 | 43 | 116.83% |
| MSTR240628P00930000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 13.71 | 3.45 | 11.40 | 0.00 | - | 1 | 3 | 108.95% |
| MSTR240719P00930000 | 2024-05-17 10:17AM EDT | 2024-07-19 | 31.67 | 16.90 | 23.35 | 0.00 | - | 4 | 10 | 108.97% |
| MSTR240816P00930000 | 2024-05-06 3:33PM EDT | 2024-08-16 | 109.00 | 36.10 | 45.00 | 0.00 | - | 15 | 16 | 108.98% |
| MSTR241115P00930000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 230.29 | 98.45 | 108.00 | 0.00 | - | 1 | 7 | 106.45% |
| MSTR250117P00930000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 208.25 | 135.55 | 147.00 | 0.00 | - | 4 | 5 | 105.08% |
| MSTR251219P00930000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 314.38 | 248.00 | 271.00 | 0.00 | - | 1 | 9 | 93.60% |
© 2024 Yahoo. All rights reserved.