Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,011.43 -60.20 (-1.19%) Dow
37,877.78 -583.14 (-1.52%) Nasdaq
15,455.03 -257.71 (-1.64%) Bitcoin USD
63,897.45 -1,016.45 (-1.57%) CMC Crypto 200
1,375.39 -7.19 (-0.52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:1040.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01040000 | 2024-04-25 10:25AM EDT | 2024-04-26 | 226.71 | 199.00 | 209.95 | +44.14 | +24.18% | 28 | 28 | 175.05% |
| MSTR240503C01040000 | 2024-04-22 10:10AM EDT | 2024-05-03 | 288.17 | 213.80 | 226.75 | 0.00 | - | 1 | 3 | 123.10% |
| MSTR240517C01040000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 322.88 | 251.00 | 262.85 | 0.00 | - | 1 | 4 | 119.21% |
| MSTR240621C01040000 | 2024-03-20 1:57PM EDT | 2024-06-21 | 537.00 | 286.10 | 297.40 | 0.00 | - | 1 | 11 | 97.39% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 2024-07-19 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 100.63% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 2024-08-16 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 279.28% |
| MSTR241018C01040000 | 2024-03-13 2:35PM EDT | 2024-10-18 | 960.97 | 666.00 | 679.50 | 0.00 | - | 3 | 28 | 193.65% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 246.46% |
| MSTR250117C01040000 | 2024-03-22 11:24AM EDT | 2025-01-17 | 843.49 | 480.00 | 499.55 | 0.00 | - | 1 | 5 | 101.54% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 2025-02-21 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 112.22% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 2025-12-19 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 185.97% |
| MSTR260116C01040000 | 2024-02-20 2:59PM EDT | 2026-01-16 | 227.06 | 1,010.00 | 1,028.75 | 0.00 | - | 1 | 2 | 197.72% |
| MSTR260618C01040000 | 2024-03-13 10:54AM EDT | 2026-06-18 | 1,139.96 | 914.00 | 934.00 | 0.00 | - | 1 | 1 | 148.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01040000 | 2024-04-25 11:04AM EDT | 2024-04-26 | 0.91 | 0.16 | 0.67 | -0.32 | -26.02% | 53 | 68 | 106.35% |
| MSTR240503P01040000 | 2024-04-24 3:02PM EDT | 2024-05-03 | 20.35 | 13.75 | 15.65 | +1.45 | +7.67% | 1 | 13 | 107.01% |
| MSTR240510P01040000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 39.30 | 30.70 | 34.10 | -18.24 | -31.70% | 1 | 1 | 108.20% |
| MSTR240517P01040000 | 2024-04-23 10:03AM EDT | 2024-05-17 | 43.29 | 48.65 | 52.60 | 0.00 | - | 2 | 19 | 110.83% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 2024-05-24 | 68.41 | 64.80 | 72.00 | 0.00 | - | 1 | 0 | 113.43% |
| MSTR240531P01040000 | 2024-04-17 1:58PM EDT | 2024-05-31 | 114.34 | 75.55 | 83.95 | 0.00 | - | - | 1 | 111.26% |
| MSTR240621P01040000 | 2024-04-23 2:00PM EDT | 2024-06-21 | 98.18 | 114.80 | 119.75 | 0.00 | - | 2 | 10 | 112.22% |
| MSTR240719P01040000 | 2024-04-17 3:21PM EDT | 2024-07-19 | 152.45 | 150.80 | 157.00 | -31.30 | -17.03% | 2 | 1 | 110.47% |
| MSTR240816P01040000 | 2024-04-17 12:50PM EDT | 2024-08-16 | 225.20 | 184.70 | 191.70 | 0.00 | - | 9 | 5 | 110.75% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 2024-10-18 | 232.55 | 233.50 | 245.00 | 0.00 | - | 2 | 29 | 106.62% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 2024-11-15 | 243.60 | 258.05 | 266.15 | 0.00 | - | 4 | 1 | 106.52% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 2025-01-17 | 269.45 | 286.80 | 298.40 | 0.00 | - | 2 | 1 | 101.93% |
| MSTR250221P01040000 | 2024-04-18 9:46AM EDT | 2025-02-21 | 330.53 | 304.00 | 320.65 | 0.00 | - | 3 | 59 | 101.26% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 2025-12-19 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 93.32% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 2026-06-18 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 83.51% |
© 2024 Yahoo. All rights reserved.