Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,132.23 -21.56 (-0.03%) CMC Crypto 200
1,422.80 +8.04 (+0.57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01180000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 157.30 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| MSTR240503C01180000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 194.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240510C01180000 | 2024-04-22 9:42AM EDT | 2024-05-10 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517C01180000 | 2024-04-22 9:41AM EDT | 2024-05-17 | 202.71 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 187.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C01180000 | 2024-04-22 11:36AM EDT | 2024-06-21 | 297.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240719C01180000 | 2024-03-08 12:01PM EDT | 2024-07-19 | 457.95 | 484.90 | 504.00 | 0.00 | - | 3 | 7 | 176.17% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 2024-08-16 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 94.29% |
| MSTR241018C01180000 | 2024-03-06 3:34PM EDT | 2024-10-18 | 487.20 | 590.00 | 608.40 | 0.00 | - | 4 | 2 | 157.63% |
| MSTR241115C01180000 | 2024-04-03 9:42AM EDT | 2024-11-15 | 746.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 2025-01-17 | 545.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 2025-02-21 | 767.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 2025-12-19 | 585.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 2026-01-16 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 153.90% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 2026-06-18 | 697.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01180000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 19.12 | 0.00 | 0.00 | 0.00 | - | 24 | 71 | 25.00% |
| MSTR240503P01180000 | 2024-04-22 10:09AM EDT | 2024-05-03 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| MSTR240510P01180000 | 2024-04-17 11:16AM EDT | 2024-05-10 | 154.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| MSTR240517P01180000 | 2024-04-22 11:46AM EDT | 2024-05-17 | 111.10 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
| MSTR240524P01180000 | 2024-04-18 2:16PM EDT | 2024-05-24 | 167.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240531P01180000 | 2024-04-15 2:32PM EDT | 2024-05-31 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MSTR240621P01180000 | 2024-04-22 1:02PM EDT | 2024-06-21 | 174.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MSTR240719P01180000 | 2024-04-17 3:36PM EDT | 2024-07-19 | 262.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| MSTR240816P01180000 | 2024-04-19 1:59PM EDT | 2024-08-16 | 290.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| MSTR241018P01180000 | 2024-04-19 3:38PM EDT | 2024-10-18 | 346.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 3.13% |
| MSTR241115P01180000 | 2024-04-19 9:35AM EDT | 2024-11-15 | 357.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR250117P01180000 | 2024-04-17 11:14AM EDT | 2025-01-17 | 408.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 2025-02-21 | 369.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 2025-12-19 | 425.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 2026-01-16 | 461.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 89.68% |
© 2024 Yahoo. All rights reserved.