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
62,625.79 -1,884.56 (-2.92%) CMC Crypto 200
1,307.47 -89.07 (-6.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01090000 | 2024-04-26 1:16PM EDT | 2024-05-03 | 195.90 | 201.85 | 211.75 | -9.15 | -4.46% | 4 | 15 | 113.35% |
| MSTR240517C01090000 | 2024-04-22 10:04AM EDT | 2024-05-17 | 310.89 | 242.90 | 256.00 | 0.00 | - | 2 | 1 | 116.46% |
| MSTR240621C01090000 | 2024-03-11 10:28AM EDT | 2024-06-21 | 653.40 | 473.55 | 488.80 | 0.00 | - | 1 | 3 | 209.69% |
| MSTR240719C01090000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 369.00 | 370.15 | 382.00 | -377.71 | -50.58% | 3 | 101 | 120.41% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 599.25 | 494.00 | 510.20 | 0.00 | - | 1 | 1 | 116.76% |
| MSTR250117C01090000 | 2024-04-11 12:14PM EDT | 2025-01-17 | 774.70 | 535.20 | 551.90 | 0.00 | - | 5 | 11 | 113.62% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 2025-02-21 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 238.82% |
| MSTR260116C01090000 | 2024-03-01 4:55PM EDT | 2026-01-16 | 522.00 | 1,068.00 | 1,088.00 | 0.00 | - | 2 | 3 | 207.40% |
| MSTR260618C01090000 | 2024-03-22 12:08PM EDT | 2026-06-18 | 1,027.56 | 645.00 | 669.70 | 0.00 | - | 2 | 3 | 85.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01090000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 14.10 | 12.10 | 13.50 | -7.90 | -35.91% | 12 | 12 | 109.02% |
| MSTR240510P01090000 | 2024-04-25 3:01PM EDT | 2024-05-10 | 42.47 | 30.55 | 34.20 | 0.00 | - | 10 | 15 | 109.04% |
| MSTR240517P01090000 | 2024-04-23 2:35PM EDT | 2024-05-17 | 53.09 | 51.40 | 55.20 | 0.00 | - | 1 | 35 | 112.45% |
| MSTR240531P01090000 | 2024-04-26 10:19AM EDT | 2024-05-31 | 90.00 | 83.85 | 90.00 | -47.34 | -34.47% | 1 | 3 | 113.88% |
| MSTR240621P01090000 | 2024-04-25 2:00PM EDT | 2024-06-21 | 137.00 | 126.15 | 131.95 | 0.00 | - | 2 | 26 | 115.31% |
| MSTR240719P01090000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 174.00 | 166.25 | 172.70 | +2.00 | +1.16% | 1 | 76 | 113.60% |
| MSTR240816P01090000 | 2024-04-22 9:32AM EDT | 2024-08-16 | 233.07 | 202.85 | 211.10 | 0.00 | - | 1 | 5 | 113.96% |
| MSTR241018P01090000 | 2024-04-22 10:58AM EDT | 2024-10-18 | 270.36 | 255.90 | 264.25 | 0.00 | - | 1 | 1 | 108.92% |
| MSTR241115P01090000 | 2024-04-25 11:37AM EDT | 2024-11-15 | 289.75 | 274.20 | 287.30 | 0.00 | - | 4 | 6 | 107.61% |
| MSTR250117P01090000 | 2024-04-03 11:12AM EDT | 2025-01-17 | 281.10 | 309.45 | 320.20 | 0.00 | - | 7 | 8 | 103.44% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 2025-02-21 | 341.05 | 322.60 | 339.95 | 0.00 | - | 3 | 12 | 101.56% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 2026-06-18 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 88.74% |
© 2024 Yahoo. All rights reserved.