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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,071.21 -339.36 (-0.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01200000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 68.50 | 65.05 | 72.95 | -23.45 | -25.50% | 107 | 86 | 124.11% |
| MSTR240503C01200000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 105.00 | 101.15 | 110.90 | -41.00 | -28.08% | 23 | 16 | 128.13% |
| MSTR240517C01200000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 150.20 | 144.00 | 156.05 | -30.51 | -16.88% | 38 | 62 | 124.62% |
| MSTR240621C01200000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 223.16 | 216.10 | 229.25 | -31.84 | -12.49% | 38 | 830 | 120.90% |
| MSTR240719C01200000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 298.21 | 260.00 | 277.60 | 0.00 | - | 22 | 53 | 120.88% |
| MSTR240816C01200000 | 2024-04-18 11:44AM EDT | 2024-08-16 | 351.60 | 298.00 | 311.60 | -12.49 | -3.43% | 1 | 26 | 119.74% |
| MSTR241018C01200000 | 2024-04-19 12:54PM EDT | 2024-10-18 | 385.00 | 362.00 | 378.90 | +31.33 | +8.86% | 3 | 11 | 117.93% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 2024-11-15 | 407.05 | 388.00 | 404.75 | -1.95 | -0.48% | 1 | 116 | 117.71% |
| MSTR250117C01200000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 434.91 | 428.00 | 438.95 | -26.24 | -5.69% | 14 | 145 | 113.35% |
| MSTR250221C01200000 | 2024-04-19 2:34PM EDT | 2025-02-21 | 467.99 | 448.00 | 466.00 | -15.46 | -3.20% | 3 | 14 | 112.86% |
| MSTR251219C01200000 | 2024-04-18 1:13PM EDT | 2025-12-19 | 621.80 | 570.00 | 590.00 | 0.00 | - | 1 | 126 | 104.29% |
| MSTR260116C01200000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 636.00 | 578.00 | 598.00 | +16.00 | +2.58% | 1 | 37 | 103.58% |
| MSTR260618C01200000 | 2024-04-18 12:11PM EDT | 2026-06-18 | 684.25 | 620.00 | 640.00 | 0.00 | - | 2 | 55 | 100.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01200000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 93.70 | 89.60 | 96.45 | +11.77 | +14.37% | 186 | 298 | 121.23% |
| MSTR240503P01200000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 130.28 | 126.15 | 136.95 | +15.28 | +13.29% | 14 | 36 | 127.73% |
| MSTR240510P01200000 | 2024-04-19 11:31AM EDT | 2024-05-10 | 140.00 | 146.95 | 158.15 | +19.00 | +15.70% | 11 | 8 | 123.02% |
| MSTR240517P01200000 | 2024-04-19 2:29PM EDT | 2024-05-17 | 174.18 | 166.00 | 179.00 | +18.29 | +11.73% | 44 | 182 | 121.98% |
| MSTR240524P01200000 | 2024-04-19 2:24PM EDT | 2024-05-24 | 181.97 | 183.10 | 196.20 | +16.39 | +9.90% | 6 | 18 | 121.01% |
| MSTR240621P01200000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 233.15 | 232.00 | 246.30 | +2.32 | +1.01% | 11 | 74 | 115.98% |
| MSTR240719P01200000 | 2024-04-18 9:59AM EDT | 2024-07-19 | 269.00 | 270.00 | 284.65 | 0.00 | - | 1 | 71 | 113.23% |
| MSTR240816P01200000 | 2024-04-19 2:06PM EDT | 2024-08-16 | 307.55 | 306.65 | 321.10 | +6.90 | +2.30% | 1 | 13 | 113.18% |
| MSTR241018P01200000 | 2024-04-19 3:44PM EDT | 2024-10-18 | 366.65 | 360.00 | 377.30 | +20.72 | +5.99% | 1 | 342 | 108.97% |
| MSTR241115P01200000 | 2024-04-18 9:38AM EDT | 2024-11-15 | 385.68 | 380.25 | 398.10 | 0.00 | - | 1 | 90 | 107.63% |
| MSTR250117P01200000 | 2024-04-19 1:06PM EDT | 2025-01-17 | 416.51 | 414.00 | 430.25 | +21.51 | +5.45% | 1 | 70 | 103.22% |
| MSTR250221P01200000 | 2024-04-17 10:14AM EDT | 2025-02-21 | 430.30 | 430.00 | 445.80 | 0.00 | - | 1 | 12 | 101.21% |
| MSTR251219P01200000 | 2024-04-19 11:06AM EDT | 2025-12-19 | 518.00 | 518.00 | 538.00 | +83.00 | +19.08% | 1 | 4 | 88.86% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 534.00 | 524.00 | 544.00 | +82.16 | +18.18% | 2 | 8 | 88.02% |
| MSTR260618P01200000 | 2024-04-19 2:06PM EDT | 2026-06-18 | 561.52 | 552.00 | 572.00 | +5.52 | +0.99% | 1 | 11 | 83.85% |
© 2024 Yahoo. All rights reserved.