Singapore markets open in 2 hours 5 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,898.73 -574.60 (-0.91%) CMC Crypto 200
1,306.97 -58.16 (-4.26%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00940000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 156.00 | 312.20 | 323.75 | 0.00 | - | - | 1 | 121.48% |
| MSTR240517C00940000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 360.24 | 313.20 | 327.45 | +195.08 | +118.12% | 6 | 21 | 95.51% |
| MSTR240524C00940000 | 2024-04-30 9:53AM EDT | 2024-05-24 | 275.77 | 320.05 | 334.50 | 0.00 | - | - | 10 | 97.77% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 357.60 | 371.55 | 0.00 | - | 5 | 15 | 102.49% |
| MSTR240719C00940000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 279.10 | 398.90 | 413.30 | 0.00 | - | 4 | 8 | 108.40% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 349.51% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 485.48 | 489.30 | 506.80 | 0.00 | - | 1 | 5 | 109.77% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 2024-11-15 | 423.25 | 512.60 | 529.80 | 0.00 | - | 1 | 3 | 109.99% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 234.99% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 243.33% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 150.99% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00940000 | 2024-05-07 1:30PM EDT | 2024-05-10 | 0.59 | 0.02 | 4.50 | -0.18 | -23.38% | 2 | 23 | 151.61% |
| MSTR240517P00940000 | 2024-05-07 11:42AM EDT | 2024-05-17 | 2.49 | 1.96 | 3.85 | -1.01 | -28.86% | 5 | 52 | 95.70% |
| MSTR240524P00940000 | 2024-05-07 11:03AM EDT | 2024-05-24 | 8.15 | 8.00 | 12.95 | -3.98 | -32.81% | 1 | 12 | 99.42% |
| MSTR240531P00940000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 15.65 | 14.15 | 17.45 | -15.75 | -50.16% | 2 | 6 | 94.60% |
| MSTR240621P00940000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 45.01 | 41.10 | 43.85 | +1.59 | +3.66% | 13 | 45 | 98.22% |
| MSTR240719P00940000 | 2024-05-07 2:16PM EDT | 2024-07-19 | 77.67 | 75.10 | 80.25 | -22.23 | -22.25% | 3 | 11 | 101.42% |
| MSTR240816P00940000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 163.78 | 108.05 | 116.70 | 0.00 | - | 1 | 2 | 104.86% |
| MSTR241018P00940000 | 2024-05-03 1:23PM EDT | 2024-10-18 | 180.15 | 155.10 | 166.75 | 0.00 | - | 8 | 17 | 101.98% |
| MSTR241115P00940000 | 2024-05-01 1:28PM EDT | 2024-11-15 | 245.55 | 175.40 | 186.95 | 0.00 | - | 2 | 3 | 101.73% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 208.45 | 217.25 | 0.00 | - | 51 | 2 | 98.42% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 102.57% |
| MSTR251219P00940000 | 2024-05-03 3:57PM EDT | 2025-12-19 | 332.50 | 312.00 | 330.75 | 0.00 | - | 1 | 0 | 87.90% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 2026-06-18 | 392.05 | 349.05 | 364.00 | 0.00 | - | - | 10 | 83.75% |
© 2024 Yahoo. All rights reserved.