Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,860.53 -16.52 (-0.21%) Bitcoin USD
64,624.21 +1,064.23 (+1.67%) CMC Crypto 200
1,382.51 +69.88 (+5.63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:1100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01100000 | 2024-04-19 9:47AM EDT | 2024-04-19 | 149.36 | 132.00 | 145.15 | +25.36 | +20.45% | 5 | 120 | 226.28% |
| MSTR240426C01100000 | 2024-04-18 2:56PM EDT | 2024-04-26 | 165.00 | 164.25 | 175.65 | +15.00 | +10.00% | 1 | 28 | 138.16% |
| MSTR240503C01100000 | 2024-04-15 2:17PM EDT | 2024-05-03 | 294.47 | 194.85 | 210.50 | 0.00 | - | 1 | 2 | 139.70% |
| MSTR240510C01100000 | 2024-04-08 12:17PM EDT | 2024-05-10 | 506.63 | 214.25 | 229.75 | 0.00 | - | - | 1 | 133.66% |
| MSTR240517C01100000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 242.00 | 234.05 | 246.85 | -5.80 | -2.34% | 1 | 17 | 131.46% |
| MSTR240621C01100000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 330.00 | 304.00 | 317.75 | 0.00 | - | 3 | 656 | 126.87% |
| MSTR240719C01100000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 335.18 | 343.90 | 355.95 | 0.00 | - | 2 | 96 | 123.63% |
| MSTR240816C01100000 | 2024-04-17 2:26PM EDT | 2024-08-16 | 380.80 | 384.00 | 398.35 | 0.00 | - | 2 | 13 | 124.89% |
| MSTR241018C01100000 | 2024-04-17 11:14AM EDT | 2024-10-18 | 401.00 | 444.00 | 458.30 | 0.00 | - | 2 | 6 | 121.09% |
| MSTR241115C01100000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 457.55 | 468.00 | 482.30 | 0.00 | - | 1 | 5 | 120.34% |
| MSTR250117C01100000 | 2024-04-18 9:50AM EDT | 2025-01-17 | 490.00 | 508.00 | 524.95 | 0.00 | - | 2 | 95 | 117.25% |
| MSTR250221C01100000 | 2024-04-16 10:32AM EDT | 2025-02-21 | 547.09 | 522.80 | 544.00 | 0.00 | - | 1 | 11 | 114.98% |
| MSTR251219C01100000 | 2024-04-17 12:03PM EDT | 2025-12-19 | 575.00 | 644.00 | 664.00 | 0.00 | - | 7 | 20 | 106.17% |
| MSTR260116C01100000 | 2024-04-16 2:48PM EDT | 2026-01-16 | 685.00 | 656.00 | 676.00 | 0.00 | - | 1 | 13 | 106.31% |
| MSTR260618C01100000 | 2024-03-26 11:00AM EDT | 2026-06-18 | 1,275.00 | 698.00 | 718.00 | 0.00 | - | 1 | 6 | 103.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01100000 | 2024-04-19 10:03AM EDT | 2024-04-19 | 1.27 | 1.25 | 1.39 | -3.03 | -71.13% | 393 | 1,093 | 120.56% |
| MSTR240426P01100000 | 2024-04-19 9:52AM EDT | 2024-04-26 | 32.77 | 30.75 | 35.20 | -6.80 | -17.18% | 19 | 243 | 117.51% |
| MSTR240503P01100000 | 2024-04-18 2:42PM EDT | 2024-05-03 | 71.33 | 55.50 | 65.70 | 0.00 | - | 12 | 99 | 119.75% |
| MSTR240510P01100000 | 2024-04-18 3:47PM EDT | 2024-05-10 | 87.53 | 76.90 | 83.55 | 0.00 | - | 2 | 13 | 117.79% |
| MSTR240517P01100000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 97.53 | 96.15 | 101.75 | -7.13 | -6.81% | 1 | 160 | 118.02% |
| MSTR240524P01100000 | 2024-04-17 10:07AM EDT | 2024-05-24 | 128.99 | 110.00 | 121.80 | 0.00 | - | 1 | 3 | 118.33% |
| MSTR240621P01100000 | 2024-04-18 2:02PM EDT | 2024-06-21 | 171.20 | 160.65 | 168.90 | 0.00 | - | 4 | 76 | 115.38% |
| MSTR240719P01100000 | 2024-04-18 12:04PM EDT | 2024-07-19 | 200.00 | 195.75 | 205.30 | 0.00 | - | 1 | 23 | 112.50% |
| MSTR240816P01100000 | 2024-04-19 9:33AM EDT | 2024-08-16 | 235.62 | 231.45 | 240.50 | -14.08 | -5.64% | 1 | 14 | 112.70% |
| MSTR241018P01100000 | 2024-04-17 11:55AM EDT | 2024-10-18 | 312.55 | 282.55 | 293.75 | 0.00 | - | 11 | 11 | 108.41% |
| MSTR241115P01100000 | 2024-04-17 1:56PM EDT | 2024-11-15 | 312.40 | 300.00 | 313.20 | 0.00 | - | 1 | 54 | 106.68% |
| MSTR250117P01100000 | 2024-04-17 10:06AM EDT | 2025-01-17 | 348.70 | 332.15 | 345.25 | 0.00 | - | 2 | 235 | 102.44% |
| MSTR250221P01100000 | 2024-04-17 10:37AM EDT | 2025-02-21 | 369.49 | 347.10 | 362.35 | 0.00 | - | 1 | 3 | 100.67% |
| MSTR251219P01100000 | 2024-03-25 11:24AM EDT | 2025-12-19 | 402.00 | 436.00 | 451.95 | 0.00 | - | 1 | 3 | 88.81% |
| MSTR260116P01100000 | 2024-04-03 9:45AM EDT | 2026-01-16 | 391.30 | 442.00 | 459.90 | 0.00 | - | 8 | 8 | 88.20% |
| MSTR260618P01100000 | 2024-04-18 11:48AM EDT | 2026-06-18 | 475.94 | 470.05 | 487.90 | 0.00 | - | 1 | 5 | 84.16% |
© 2024 Yahoo. All rights reserved.