Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,079.61 +9.06 (+0.18%) Dow
38,468.93 -34.76 (-0.09%) Nasdaq
15,796.01 +99.37 (+0.63%) Bitcoin USD
66,004.40 -495.14 (-0.74%) CMC Crypto 200
1,429.70 +5.60 (+0.39%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:1020.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01020000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 298.20 | 305.95 | 323.50 | 0.00 | - | 30 | 59 | 206.90% |
| MSTR240503C01020000 | 2024-04-22 10:29AM EDT | 2024-05-03 | 294.46 | 311.40 | 325.45 | 0.00 | - | 2 | 6 | 125.09% |
| MSTR240510C01020000 | 2024-04-19 1:02PM EDT | 2024-05-10 | 242.42 | 325.40 | 340.30 | 0.00 | - | 1 | 1 | 123.03% |
| MSTR240517C01020000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 319.58 | 346.80 | 361.90 | -50.55 | -13.66% | 2 | 8 | 130.48% |
| MSTR240621C01020000 | 2024-03-27 11:42AM EDT | 2024-06-21 | 989.84 | 405.15 | 422.95 | 0.00 | - | 2 | 9 | 123.45% |
| MSTR240719C01020000 | 2024-04-15 11:12AM EDT | 2024-07-19 | 524.90 | 439.05 | 451.00 | 0.00 | - | 1 | 8 | 117.65% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 2024-08-16 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 293.37% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 2024-10-18 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 259.42% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 216.95% |
| MSTR250117C01020000 | 2024-04-03 11:14AM EDT | 2025-01-17 | 924.35 | 601.20 | 614.90 | 0.00 | - | 4 | 12 | 113.90% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 2025-12-19 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 199.51% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 2026-01-16 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 198.09% |
| MSTR260618C01020000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 1,165.98 | 676.00 | 696.00 | 0.00 | - | 2 | 0 | 80.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01020000 | 2024-04-24 9:38AM EDT | 2024-04-26 | 1.66 | 0.03 | 3.85 | +0.16 | +10.67% | 25 | 66 | 154.96% |
| MSTR240503P01020000 | 2024-04-24 9:40AM EDT | 2024-05-03 | 11.95 | 6.30 | 16.00 | +0.22 | +1.88% | 1 | 71 | 123.63% |
| MSTR240510P01020000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 67.25 | 22.15 | 27.40 | 0.00 | - | 4 | 5 | 120.89% |
| MSTR240517P01020000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 39.29 | 35.45 | 42.45 | 0.00 | - | 4 | 15 | 120.22% |
| MSTR240524P01020000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 90.98 | 46.85 | 55.00 | 0.00 | - | - | 5 | 118.21% |
| MSTR240621P01020000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 120.00 | 91.60 | 98.95 | 0.00 | - | 1 | 20 | 115.77% |
| MSTR240719P01020000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 186.50 | 123.90 | 134.80 | 0.00 | - | 2 | 18 | 113.11% |
| MSTR240816P01020000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 189.80 | 155.95 | 167.45 | 0.00 | - | 2 | 2 | 112.71% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 2024-10-18 | 209.75 | 205.80 | 220.75 | 0.00 | - | 4 | 19 | 108.77% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 233.70 | 225.05 | 239.80 | 0.00 | - | 2 | 1 | 107.38% |
| MSTR250117P01020000 | 2024-02-15 11:46AM EDT | 2025-01-17 | 380.10 | 245.05 | 270.00 | 0.00 | - | 12 | 0 | 101.20% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 2025-02-21 | 300.25 | 272.00 | 292.00 | 0.00 | - | - | 2 | 101.87% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 2026-01-16 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 94.27% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 2026-06-18 | 384.50 | 395.55 | 415.55 | 0.00 | - | 10 | 10 | 85.07% |
© 2024 Yahoo. All rights reserved.