Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
65,168.30 +1,070.09 (+1.67%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01170000 | 2024-04-25 10:34AM EDT | 2024-04-26 | 77.00 | 73.00 | 82.00 | -37.90 | -32.99% | 1 | 43 | 84.45% |
| MSTR240503C01170000 | 2024-04-22 1:32PM EDT | 2024-05-03 | 125.00 | 115.70 | 122.35 | -95.66 | -43.35% | 1 | 9 | 104.61% |
| MSTR240510C01170000 | 2024-04-23 11:01AM EDT | 2024-05-10 | 242.00 | 145.10 | 154.80 | 0.00 | - | 1 | 10 | 110.76% |
| MSTR240517C01170000 | 2024-04-25 12:34PM EDT | 2024-05-17 | 186.88 | 172.60 | 179.20 | -48.47 | -20.59% | 5 | 8 | 114.63% |
| MSTR240524C01170000 | 2024-04-18 9:41AM EDT | 2024-05-24 | 185.52 | 193.85 | 204.00 | 0.00 | - | - | 1 | 117.59% |
| MSTR240531C01170000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 198.48 | 211.00 | 220.65 | 0.00 | - | - | 2 | 117.25% |
| MSTR240621C01170000 | 2024-04-22 11:39AM EDT | 2024-06-21 | 307.05 | 259.30 | 270.75 | 0.00 | - | 4 | 7 | 120.18% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 300.00 | 304.25 | 316.40 | 0.00 | - | 1 | 3 | 118.92% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 2024-08-16 | 613.61 | 346.40 | 358.75 | 0.00 | - | 2 | 2 | 119.88% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 389.15 | 408.00 | 422.90 | 0.00 | - | 2 | 2 | 116.39% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 436.50 | 478.00 | 492.45 | 0.00 | - | - | 1 | 113.34% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 2025-12-19 | 675.00 | 626.00 | 644.00 | 0.00 | - | 1 | 1 | 104.19% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 137.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01170000 | 2024-04-25 3:28PM EDT | 2024-04-26 | 4.65 | 4.10 | 5.45 | -4.50 | -49.18% | 92 | 96 | 73.72% |
| MSTR240503P01170000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 46.00 | 45.05 | 48.45 | +13.40 | +41.10% | 9 | 13 | 101.97% |
| MSTR240510P01170000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 88.80 | 73.15 | 78.65 | +32.30 | +57.17% | 2 | 16 | 107.00% |
| MSTR240517P01170000 | 2024-04-24 3:03PM EDT | 2024-05-17 | 97.50 | 97.35 | 103.75 | 0.00 | - | 2 | 17 | 110.41% |
| MSTR240531P01170000 | 2024-04-19 3:58PM EDT | 2024-05-31 | 185.80 | 130.90 | 140.85 | 0.00 | - | 1 | 1 | 110.84% |
| MSTR240621P01170000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 180.70 | 178.95 | 185.85 | +12.20 | +7.24% | 4 | 4 | 113.58% |
| MSTR240719P01170000 | 2024-04-18 10:59AM EDT | 2024-07-19 | 232.50 | 220.90 | 227.75 | 0.00 | - | 2 | 14 | 111.95% |
| MSTR240816P01170000 | 2024-04-18 10:25AM EDT | 2024-08-16 | 268.75 | 257.60 | 267.95 | 0.00 | - | 2 | 4 | 112.25% |
| MSTR241018P01170000 | 2024-04-23 2:42PM EDT | 2024-10-18 | 288.55 | 312.45 | 321.95 | 0.00 | - | 5 | 6 | 107.41% |
| MSTR241115P01170000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 337.47 | 333.35 | 349.15 | +23.47 | +7.47% | 1 | 4 | 107.03% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 74.76% |
© 2024 Yahoo. All rights reserved.