Singapore markets open in 8 hours 12 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,047.66 -22.89 (-0.45%) Dow
38,325.35 -178.34 (-0.46%) Nasdaq
15,641.86 -54.78 (-0.35%) Bitcoin USD
64,676.11 -2,082.64 (-3.12%) CMC Crypto 200
1,391.72 -32.38 (-2.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:1030.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01030000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 318.00 | 240.00 | 255.70 | 0.00 | - | 6 | 9 | 174.78% |
| MSTR240503C01030000 | 2024-04-17 2:52PM EDT | 2024-05-03 | 228.10 | 251.90 | 266.15 | 0.00 | - | - | 1 | 105.92% |
| MSTR240517C01030000 | 2024-04-22 10:26AM EDT | 2024-05-17 | 300.30 | 284.50 | 298.30 | 0.00 | - | 2 | 3 | 112.13% |
| MSTR240531C01030000 | 2024-04-18 2:56PM EDT | 2024-05-31 | 288.55 | 316.80 | 325.75 | 0.00 | - | - | 1 | 114.63% |
| MSTR240621C01030000 | 2024-04-22 10:09AM EDT | 2024-06-21 | 395.00 | 354.20 | 369.10 | 0.00 | - | 4 | 8 | 117.63% |
| MSTR240719C01030000 | 2024-03-28 11:11AM EDT | 2024-07-19 | 819.20 | 391.50 | 406.85 | 0.00 | - | 1 | 2 | 115.82% |
| MSTR240816C01030000 | 2024-04-24 10:26AM EDT | 2024-08-16 | 465.61 | 427.70 | 441.15 | +58.48 | +14.36% | 2 | 5 | 116.04% |
| MSTR241018C01030000 | 2024-04-18 12:22PM EDT | 2024-10-18 | 490.00 | 490.20 | 503.45 | 0.00 | - | - | 1 | 115.08% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 2024-11-15 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 226.97% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 2025-01-17 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 99.26% |
| MSTR251219C01030000 | 2024-03-04 1:44PM EDT | 2025-12-19 | 719.00 | 967.20 | 992.20 | 0.00 | - | 1 | 1 | 174.58% |
| MSTR260116C01030000 | 2024-03-01 3:58PM EDT | 2026-01-16 | 500.00 | 1,090.00 | 1,110.00 | 0.00 | - | 1 | 1 | 215.53% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 2026-06-18 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 87.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01030000 | 2024-04-24 12:14PM EDT | 2024-04-26 | 2.13 | 1.11 | 2.12 | +0.69 | +47.92% | 17 | 56 | 127.93% |
| MSTR240503P01030000 | 2024-04-24 12:07PM EDT | 2024-05-03 | 15.35 | 15.65 | 17.45 | +3.65 | +31.20% | 4 | 10 | 121.41% |
| MSTR240510P01030000 | 2024-04-17 10:57AM EDT | 2024-05-10 | 75.55 | 28.25 | 34.15 | 0.00 | - | 1 | 12 | 116.75% |
| MSTR240517P01030000 | 2024-04-24 10:43AM EDT | 2024-05-17 | 47.85 | 43.35 | 51.10 | -37.71 | -44.07% | 1 | 46 | 117.02% |
| MSTR240524P01030000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 94.98 | 60.45 | 64.25 | 0.00 | - | - | 5 | 117.38% |
| MSTR240621P01030000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 97.20 | 105.30 | 111.25 | 0.00 | - | 3 | 19 | 114.61% |
| MSTR240816P01030000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 224.10 | 172.75 | 179.90 | 0.00 | - | 2 | 3 | 111.89% |
| MSTR241018P01030000 | 2024-04-17 3:40PM EDT | 2024-10-18 | 262.00 | 223.35 | 231.85 | 0.00 | - | 2 | 11 | 107.83% |
| MSTR241115P01030000 | 2024-04-23 11:40AM EDT | 2024-11-15 | 242.00 | 244.65 | 252.95 | +2.60 | +1.09% | 1 | 8 | 107.15% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 2025-01-17 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 102.50% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 2025-02-21 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 93.13% |
© 2024 Yahoo. All rights reserved.