Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,184.44 +29.75 (+0.94%) Nikkei
37,996.54 +34.74 (+0.09%) Hang Seng
16,387.37 +135.53 (+0.83%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,515.57 -2,351.18 (-3.68%) CMC Crypto 200
885.54 0.00 (0.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00960000 | 2024-04-01 10:22AM EDT | 2024-04-19 | 690.71 | 222.50 | 238.85 | 0.00 | - | 1 | 160 | 171.73% |
| MSTR240503C00960000 | 2024-04-05 2:28PM EDT | 2024-05-03 | 580.78 | 258.80 | 274.40 | 0.00 | - | 1 | 0 | 134.18% |
| MSTR240517C00960000 | 2024-04-08 12:23PM EDT | 2024-05-17 | 620.36 | 288.90 | 301.45 | 0.00 | - | 1 | 1 | 127.54% |
| MSTR240621C00960000 | 2024-04-12 12:50PM EDT | 2024-06-21 | 596.05 | 346.55 | 361.40 | 0.00 | - | 10 | 34 | 124.39% |
| MSTR240719C00960000 | 2024-03-01 1:47PM EDT | 2024-07-19 | 295.00 | 854.15 | 869.45 | 0.00 | - | 1 | 29 | 405.27% |
| MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 2024-08-16 | 772.00 | 691.75 | 701.65 | 0.00 | - | 1 | 2 | 255.41% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 2024-10-18 | 518.35 | 466.70 | 480.30 | 0.00 | - | 1 | 1 | 118.06% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 2024-11-15 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 197.72% |
| MSTR250117C00960000 | 2024-03-15 9:38AM EDT | 2025-01-17 | 920.65 | 762.00 | 781.80 | 0.00 | - | 1 | 7 | 197.60% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 2025-02-21 | 741.18 | 536.00 | 556.00 | 0.00 | - | 1 | 2 | 112.11% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 2025-12-19 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 284.52% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 2026-01-16 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 15.77% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 2026-06-18 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 173.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00960000 | 2024-04-17 1:51PM EDT | 2024-04-19 | 2.54 | 1.83 | 3.20 | +0.89 | +53.94% | 23 | 106 | 170.31% |
| MSTR240426P00960000 | 2024-04-17 2:32PM EDT | 2024-04-26 | 14.60 | 16.00 | 18.60 | +1.80 | +14.06% | 6 | 7 | 131.72% |
| MSTR240503P00960000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 33.90 | 31.90 | 38.80 | +17.50 | +106.71% | 2 | 1 | 129.31% |
| MSTR240510P00960000 | 2024-04-16 3:27PM EDT | 2024-05-10 | 34.46 | 45.05 | 51.55 | 0.00 | - | 1 | 1 | 123.87% |
| MSTR240517P00960000 | 2024-04-16 10:53AM EDT | 2024-05-17 | 44.51 | 59.05 | 64.85 | 0.00 | - | 1 | 16 | 122.41% |
| MSTR240524P00960000 | 2024-04-12 10:02AM EDT | 2024-05-24 | 37.15 | 69.75 | 78.00 | 0.00 | - | 2 | 2 | 120.81% |
| MSTR240621P00960000 | 2024-04-17 11:51AM EDT | 2024-06-21 | 123.05 | 110.30 | 120.05 | +47.75 | +63.41% | 2 | 18 | 117.66% |
| MSTR240719P00960000 | 2024-04-17 1:35PM EDT | 2024-07-19 | 146.45 | 140.70 | 152.45 | +32.20 | +28.18% | 2 | 8 | 114.75% |
| MSTR240816P00960000 | 2024-04-09 1:59PM EDT | 2024-08-16 | 140.85 | 171.50 | 180.10 | 0.00 | - | 3 | 5 | 113.87% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 206.10 | 214.70 | 227.00 | 0.00 | - | 10 | 13 | 108.95% |
| MSTR241115P00960000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 249.00 | 231.35 | 244.60 | +29.52 | +13.45% | 2 | 310 | 107.42% |
| MSTR250117P00960000 | 2024-04-15 1:55PM EDT | 2025-01-17 | 230.55 | 260.80 | 273.10 | 0.00 | - | 1 | 3 | 103.18% |
| MSTR250221P00960000 | 2024-02-28 3:57PM EDT | 2025-02-21 | 300.71 | 226.00 | 238.65 | 0.00 | - | - | 26 | 87.22% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 2025-12-19 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 78.63% |
© 2024 Yahoo. All rights reserved.