Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,099.38 -1,313.60 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01050000 | 2024-04-17 11:14AM EDT | 2024-05-03 | 192.05 | 235.95 | 248.40 | 0.00 | - | - | 2 | 116.93% |
| MSTR240510C01050000 | 2024-04-22 2:38PM EDT | 2024-05-10 | 312.95 | 252.80 | 265.05 | 0.00 | - | 2 | 3 | 114.67% |
| MSTR240517C01050000 | 2024-04-22 9:50AM EDT | 2024-05-17 | 302.94 | 270.80 | 284.70 | 0.00 | - | 1 | 1 | 117.07% |
| MSTR240621C01050000 | 2024-04-22 2:50PM EDT | 2024-06-21 | 395.54 | 346.25 | 359.95 | 0.00 | - | 1 | 19 | 120.83% |
| MSTR240719C01050000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 360.00 | 389.25 | 404.00 | 0.00 | - | 2 | 17 | 120.48% |
| MSTR240816C01050000 | 2024-04-16 9:32AM EDT | 2024-08-16 | 474.19 | 428.10 | 442.00 | 0.00 | - | 2 | 108 | 120.91% |
| MSTR241018C01050000 | 2024-04-17 9:43AM EDT | 2024-10-18 | 487.35 | 484.20 | 501.20 | 0.00 | - | 2 | 3 | 116.71% |
| MSTR241115C01050000 | 2024-04-18 2:01PM EDT | 2024-11-15 | 475.00 | 511.55 | 528.00 | 0.00 | - | 1 | 19 | 117.17% |
| MSTR250117C01050000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 473.00 | 550.40 | 567.95 | 0.00 | - | 5 | 15 | 113.71% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 2025-02-21 | 891.00 | 568.00 | 588.00 | 0.00 | - | 1 | 6 | 112.07% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 2025-12-19 | 631.13 | 694.00 | 710.00 | 0.00 | - | 1 | 34 | 104.44% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 2026-01-16 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 88.72% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 2026-06-18 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 165.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01050000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 8.50 | 7.65 | 8.50 | -7.01 | -45.20% | 132 | 69 | 110.93% |
| MSTR240510P01050000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 23.98 | 20.85 | 28.00 | -8.01 | -25.04% | 81 | 33 | 111.14% |
| MSTR240517P01050000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 45.07 | 40.20 | 43.40 | -7.60 | -14.43% | 6 | 55 | 112.86% |
| MSTR240524P01050000 | 2024-04-16 9:50AM EDT | 2024-05-24 | 84.83 | 54.00 | 62.00 | 0.00 | - | 1 | 2 | 113.87% |
| MSTR240531P01050000 | 2024-04-26 9:51AM EDT | 2024-05-31 | 80.48 | 68.70 | 75.00 | -6.43 | -7.40% | 2 | 8 | 113.58% |
| MSTR240621P01050000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 114.45 | 109.30 | 114.15 | -3.80 | -3.21% | 6 | 35 | 115.25% |
| MSTR240719P01050000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 151.00 | 146.15 | 156.50 | 0.00 | - | 1 | 47 | 114.05% |
| MSTR240816P01050000 | 2024-04-17 10:17AM EDT | 2024-08-16 | 222.00 | 182.15 | 190.45 | 0.00 | - | 1 | 4 | 113.86% |
| MSTR241018P01050000 | 2024-04-19 2:58PM EDT | 2024-10-18 | 271.20 | 233.75 | 242.55 | 0.00 | - | 1 | 8 | 109.01% |
| MSTR241115P01050000 | 2024-04-23 11:40AM EDT | 2024-11-15 | 250.35 | 252.45 | 264.50 | 0.00 | - | 6 | 5 | 107.78% |
| MSTR250117P01050000 | 2024-04-22 10:05AM EDT | 2025-01-17 | 290.00 | 284.05 | 299.05 | 0.00 | - | 1 | 23 | 103.57% |
| MSTR250221P01050000 | 2024-04-22 11:23AM EDT | 2025-02-21 | 315.75 | 300.05 | 315.95 | 0.00 | - | 1 | 3 | 101.80% |
| MSTR251219P01050000 | 2024-04-04 10:10AM EDT | 2025-12-19 | 336.00 | 392.00 | 408.00 | 0.00 | - | 5 | 7 | 90.06% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 2026-01-16 | 340.00 | 398.00 | 413.90 | 0.00 | - | 5 | 5 | 89.21% |
| MSTR260618P01050000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 460.32 | 427.85 | 441.85 | 0.00 | - | - | 1 | 85.22% |
© 2024 Yahoo. All rights reserved.