Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,973.23 -544.59 (-0.84%) CMC Crypto 200
1,332.46 -64.07 (-4.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:980.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00980000 | 2024-04-24 9:50AM EDT | 2024-04-26 | 363.00 | 286.00 | 298.60 | 0.00 | - | 8 | 4 | 310.77% |
| MSTR240510C00980000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 526.30 | 302.00 | 314.45 | 0.00 | - | - | 1 | 120.42% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 309.80 | 314.50 | 331.70 | 0.00 | - | 1 | 2 | 121.12% |
| MSTR240524C00980000 | 2024-04-09 9:50AM EDT | 2024-05-24 | 503.10 | 329.50 | 343.20 | 0.00 | - | - | 1 | 120.36% |
| MSTR240621C00980000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 430.40 | 381.50 | 394.00 | 0.00 | - | 22 | 15 | 122.40% |
| MSTR240719C00980000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 446.90 | 417.75 | 434.40 | 0.00 | - | 2 | 13 | 121.05% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 2024-08-16 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 341.50% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 2024-10-18 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 245.53% |
| MSTR241115C00980000 | 2024-04-16 2:36PM EDT | 2024-11-15 | 536.15 | 532.70 | 548.10 | 0.00 | - | 1 | 3 | 117.39% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 595.58 | 571.85 | 587.20 | 0.00 | - | 1 | 10 | 114.51% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 2025-02-21 | 1,098.66 | 552.00 | 569.85 | 0.00 | - | 1 | 1 | 102.33% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 2025-12-19 | 610.00 | 706.00 | 724.00 | 0.00 | - | 2 | 6 | 105.02% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 2026-01-16 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 137.50% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 97.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00980000 | 2024-04-26 12:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 2 | 41 | 159.38% |
| MSTR240503P00980000 | 2024-04-26 12:55PM EDT | 2024-05-03 | 4.95 | 3.85 | 5.10 | -2.79 | -36.05% | 5 | 39 | 110.44% |
| MSTR240510P00980000 | 2024-04-26 12:21PM EDT | 2024-05-10 | 15.13 | 13.80 | 15.50 | -3.36 | -18.17% | 7 | 16 | 108.77% |
| MSTR240517P00980000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 34.82 | 27.10 | 29.50 | 0.00 | - | 6 | 35 | 111.58% |
| MSTR240531P00980000 | 2024-04-26 10:08AM EDT | 2024-05-31 | 56.16 | 50.45 | 55.55 | -5.50 | -8.92% | 1 | 2 | 112.43% |
| MSTR240621P00980000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 80.93 | 86.30 | 89.95 | 0.00 | - | 1 | 43 | 114.45% |
| MSTR240719P00980000 | 2024-04-25 1:39PM EDT | 2024-07-19 | 123.55 | 119.85 | 125.00 | 0.00 | - | 4 | 5 | 112.60% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 2024-08-16 | 162.00 | 151.95 | 158.35 | 0.00 | - | 2 | 3 | 112.87% |
| MSTR241018P00980000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 202.50 | 199.80 | 206.15 | +4.37 | +2.21% | 2 | 100 | 108.08% |
| MSTR241115P00980000 | 2024-04-22 11:00AM EDT | 2024-11-15 | 231.60 | 220.50 | 231.10 | 0.00 | - | 1 | 67 | 108.22% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 2025-01-17 | 234.80 | 246.05 | 258.25 | 0.00 | - | 1 | 3 | 102.53% |
| MSTR250221P00980000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 294.23 | 262.00 | 277.65 | 0.00 | - | - | 3 | 101.44% |
| MSTR260618P00980000 | 2024-03-20 10:45AM EDT | 2026-06-18 | 410.00 | 404.25 | 422.00 | 0.00 | - | 2 | 3 | 89.42% |
© 2024 Yahoo. All rights reserved.