Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,203.38 +15.71 (+0.30%) Dow
39,238.27 +181.88 (+0.47%) Nasdaq
16,336.24 +33.48 (+0.21%) Bitcoin USD
62,397.96 +128.56 (+0.21%) CMC Crypto 200
1,345.60 +45.50 (+3.51%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:990.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00990000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 222.00 | 303.65 | 318.65 | 0.00 | - | 1 | 4 | 252.14% |
| MSTR240517C00990000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 317.00 | 305.85 | 319.35 | 0.00 | - | 1 | 6 | 124.35% |
| MSTR240621C00990000 | 2024-05-01 10:15AM EDT | 2024-06-21 | 183.86 | 350.00 | 360.30 | 0.00 | - | 5 | 12 | 101.65% |
| MSTR240719C00990000 | 2024-05-01 1:06PM EDT | 2024-07-19 | 230.95 | 392.50 | 401.45 | 0.00 | - | 1 | 8 | 105.89% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 2024-08-16 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 101.90% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 2024-11-15 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 91.51% |
| MSTR250117C00990000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 444.91 | 558.10 | 571.90 | 0.00 | - | 3 | 47 | 107.95% |
| MSTR250221C00990000 | 2024-05-01 11:41AM EDT | 2025-02-21 | 409.06 | 577.45 | 593.95 | 0.00 | - | 2 | 2 | 107.18% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 2025-12-19 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 132.40% |
| MSTR260116C00990000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 509.50 | 712.00 | 732.00 | 0.00 | - | 3 | 89 | 101.37% |
| MSTR260618C00990000 | 2024-05-01 3:03PM EDT | 2026-06-18 | 608.00 | 754.00 | 772.00 | 0.00 | - | 15 | 59 | 98.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00990000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 0.83 | 0.02 | 1.87 | 0.00 | - | 6 | 43 | 172.61% |
| MSTR240517P00990000 | 2024-05-09 11:03AM EDT | 2024-05-17 | 2.50 | 1.75 | 2.27 | -2.05 | -45.05% | 2 | 54 | 91.82% |
| MSTR240524P00990000 | 2024-05-09 10:26AM EDT | 2024-05-24 | 11.00 | 7.20 | 8.35 | -3.25 | -22.81% | 2 | 113 | 90.97% |
| MSTR240531P00990000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 23.54 | 13.35 | 14.75 | 0.00 | - | 21 | 11 | 88.79% |
| MSTR240607P00990000 | 2024-05-03 1:52PM EDT | 2024-06-07 | 58.07 | 21.65 | 26.90 | 0.00 | - | 4 | 7 | 92.33% |
| MSTR240614P00990000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 36.88 | 28.30 | 38.80 | -33.84 | -47.85% | 1 | 1 | 93.41% |
| MSTR240621P00990000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 65.00 | 40.30 | 42.50 | 0.00 | - | 4 | 40 | 93.02% |
| MSTR240719P00990000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 98.40 | 74.65 | 78.20 | 0.00 | - | 7 | 18 | 95.78% |
| MSTR240816P00990000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 202.66 | 108.70 | 113.85 | 0.00 | - | 1 | 17 | 99.11% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 231.70 | 183.40 | 192.75 | 0.00 | - | 18 | 41 | 98.89% |
| MSTR250117P00990000 | 2024-05-06 2:24PM EDT | 2025-01-17 | 238.43 | 218.35 | 226.40 | 0.00 | - | 1 | 5 | 96.17% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 2026-06-18 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 86.96% |
© 2024 Yahoo. All rights reserved.