Singapore markets open in 3 hours 43 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,355.26 -2,666.39 (-4.44%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01150000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 7.50 | 5.65 | 9.45 | -13.50 | -64.29% | 646 | 125 | 112.04% |
| MSTR240510C01150000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 32.50 | 28.90 | 32.25 | -17.50 | -35.00% | 62 | 39 | 106.66% |
| MSTR240517C01150000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 60.00 | 47.35 | 54.80 | -18.50 | -23.57% | 21 | 921 | 107.44% |
| MSTR240524C01150000 | 2024-04-30 10:18AM EDT | 2024-05-24 | 75.00 | 67.75 | 73.70 | -58.40 | -43.78% | 1 | 2 | 110.02% |
| MSTR240531C01150000 | 2024-04-30 12:31PM EDT | 2024-05-31 | 111.67 | 82.00 | 88.00 | 0.00 | - | 7 | 7 | 109.05% |
| MSTR240621C01150000 | 2024-05-01 1:54PM EDT | 2024-06-21 | 143.81 | 123.10 | 132.90 | -24.99 | -14.80% | 5 | 80 | 112.19% |
| MSTR240719C01150000 | 2024-04-30 2:54PM EDT | 2024-07-19 | 219.60 | 166.55 | 178.80 | 0.00 | - | 4 | 29 | 113.72% |
| MSTR240816C01150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 255.38 | 205.95 | 217.95 | -13.77 | -5.12% | 3 | 19 | 115.56% |
| MSTR241018C01150000 | 2024-04-30 12:06PM EDT | 2024-10-18 | 315.60 | 260.00 | 275.50 | 0.00 | - | 1 | 11 | 112.07% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 2024-11-15 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 253.43% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 367.82 | 320.00 | 335.60 | 0.00 | - | 2 | 13 | 108.56% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 2025-02-21 | 478.73 | 338.00 | 354.00 | 0.00 | - | 2 | 4 | 107.20% |
| MSTR251219C01150000 | 2024-04-30 10:26AM EDT | 2025-12-19 | 555.00 | 460.00 | 480.00 | 0.00 | - | 3 | 6 | 101.93% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 2026-01-16 | 687.00 | 468.00 | 488.00 | 0.00 | - | 1 | 18 | 101.38% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 2026-06-18 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 142.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01150000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 98.79 | 123.85 | 133.20 | -4.31 | -4.18% | 11 | 136 | 108.45% |
| MSTR240510P01150000 | 2024-05-01 3:19PM EDT | 2024-05-10 | 111.34 | 145.60 | 154.15 | -21.66 | -16.29% | 4 | 34 | 102.48% |
| MSTR240517P01150000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 133.78 | 166.00 | 174.70 | -18.22 | -11.99% | 3 | 109 | 104.47% |
| MSTR240524P01150000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 151.88 | 182.55 | 192.40 | 0.00 | - | 12 | 13 | 105.12% |
| MSTR240531P01150000 | 2024-04-30 3:07PM EDT | 2024-05-31 | 204.87 | 196.35 | 206.45 | +40.06 | +24.31% | 1 | 13 | 104.51% |
| MSTR240621P01150000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 204.81 | 235.65 | 243.75 | -8.34 | -3.91% | 6 | 29 | 105.71% |
| MSTR240719P01150000 | 2024-05-01 10:40AM EDT | 2024-07-19 | 287.40 | 277.00 | 286.15 | +21.20 | +7.96% | 4 | 91 | 107.05% |
| MSTR240816P01150000 | 2024-04-30 11:08AM EDT | 2024-08-16 | 276.20 | 310.65 | 321.30 | 0.00 | - | 2 | 5 | 107.59% |
| MSTR241018P01150000 | 2024-04-30 11:01AM EDT | 2024-10-18 | 328.00 | 358.15 | 371.10 | 0.00 | - | 2 | 5 | 103.03% |
| MSTR241115P01150000 | 2024-04-30 11:34AM EDT | 2024-11-15 | 360.13 | 376.85 | 388.30 | 0.00 | - | 22 | 22 | 101.57% |
| MSTR250117P01150000 | 2024-04-17 11:45AM EDT | 2025-01-17 | 395.00 | 406.05 | 421.05 | 0.00 | - | 1 | 7 | 97.73% |
| MSTR251219P01150000 | 2024-05-01 10:06AM EDT | 2025-12-19 | 514.77 | 508.00 | 528.00 | +31.42 | +6.50% | 1 | 3 | 85.99% |
| MSTR260116P01150000 | 2024-04-30 11:05AM EDT | 2026-01-16 | 490.00 | 514.00 | 529.75 | 0.00 | - | 1 | 14 | 84.85% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 60.61% |
© 2024 Yahoo. All rights reserved.