Singapore markets open in 9 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,403.10 -1,212.90 (-1.94%) CMC Crypto 200
1,306.40 +11.73 (+0.91%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01010000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 101.00 | 220.80 | 233.05 | 0.00 | - | - | 0 | 174.52% |
| MSTR240517C01010000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 112.60 | 227.85 | 238.60 | 0.00 | - | - | 13 | 105.07% |
| MSTR240607C01010000 | 2024-05-01 10:17AM EDT | 2024-06-07 | 153.05 | 261.80 | 272.35 | 0.00 | - | - | 1 | 98.18% |
| MSTR240621C01010000 | 2024-05-07 12:11PM EDT | 2024-06-21 | 358.28 | 287.75 | 297.65 | 0.00 | - | 11 | 58 | 101.58% |
| MSTR240719C01010000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 360.00 | 331.70 | 343.25 | 0.00 | - | 2 | 20 | 105.50% |
| MSTR240816C01010000 | 2024-05-06 11:35AM EDT | 2024-08-16 | 454.35 | 372.70 | 384.80 | 0.00 | - | 1 | 6 | 109.25% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 2024-10-18 | 389.00 | 431.60 | 447.10 | 0.00 | - | 1 | 11 | 108.10% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 2024-11-15 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 431.00% |
| MSTR250117C01010000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 392.52 | 500.45 | 513.40 | 0.00 | - | 3 | 21 | 106.96% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 2025-02-21 | 735.00 | 520.15 | 537.55 | 0.00 | - | 1 | 4 | 106.57% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 2025-12-19 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 114.40% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 2026-01-16 | 963.85 | 578.00 | 598.00 | 0.00 | - | 4 | 17 | 84.74% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 2026-06-18 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 245.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01010000 | 2024-05-08 11:49AM EDT | 2024-05-10 | 0.88 | 0.36 | 1.40 | -0.12 | -12.00% | 27 | 75 | 133.35% |
| MSTR240517P01010000 | 2024-05-08 3:46PM EDT | 2024-05-17 | 5.92 | 5.75 | 6.60 | -0.93 | -13.58% | 2 | 21 | 92.11% |
| MSTR240524P01010000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 15.60 | 14.25 | 17.00 | -24.40 | -61.00% | 22 | 34 | 90.08% |
| MSTR240531P01010000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 33.17 | 24.00 | 27.85 | +3.67 | +12.44% | 3 | 1 | 89.91% |
| MSTR240607P01010000 | 2024-05-07 10:35AM EDT | 2024-06-07 | 41.07 | 35.00 | 42.75 | 0.00 | - | 2 | 4 | 92.95% |
| MSTR240614P01010000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 78.22 | 47.00 | 56.90 | 0.00 | - | 1 | 1 | 95.61% |
| MSTR240621P01010000 | 2024-05-08 9:45AM EDT | 2024-06-21 | 71.66 | 58.75 | 62.10 | +9.76 | +15.77% | 1 | 53 | 94.45% |
| MSTR240719P01010000 | 2024-05-08 12:57PM EDT | 2024-07-19 | 99.75 | 98.30 | 103.80 | -3.28 | -3.18% | 5 | 39 | 97.90% |
| MSTR240816P01010000 | 2024-05-07 1:00PM EDT | 2024-08-16 | 138.90 | 134.95 | 142.70 | 0.00 | - | 1 | 8 | 101.27% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 2024-10-18 | 239.35 | 187.15 | 198.35 | 0.00 | - | 2 | 4 | 99.38% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 2024-11-15 | 275.30 | 207.95 | 219.75 | 0.00 | - | 2 | 7 | 99.06% |
| MSTR250117P01010000 | 2024-05-01 10:12AM EDT | 2025-01-17 | 329.65 | 244.60 | 254.60 | 0.00 | - | 1 | 1 | 96.62% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 2025-02-21 | 285.10 | 259.30 | 275.25 | 0.00 | - | 8 | 18 | 95.58% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 2026-01-16 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 77.54% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 2026-06-18 | 445.00 | 392.00 | 410.00 | 0.00 | - | 10 | 1 | 82.60% |
© 2024 Yahoo. All rights reserved.