Singapore markets close in 2 hours 8 minutes
Straits Times Index
3,291.66 +25.71 (+0.79%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,942.18 +404.37 (+2.18%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
63,013.86 +1,481.29 (+2.41%) CMC Crypto 200
1,351.55 -6.46 (-0.48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C01220000 | 2024-05-09 3:12PM EDT | 2024-05-10 | 61.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MSTR240517C01220000 | 2024-05-09 12:38PM EDT | 2024-05-17 | 106.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR240524C01220000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 126.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240531C01220000 | 2024-05-09 10:31AM EDT | 2024-05-31 | 125.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240607C01220000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 2024-06-14 | 194.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240621C01220000 | 2024-05-07 1:53PM EDT | 2024-06-21 | 209.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240628C01220000 | 2024-05-09 3:01PM EDT | 2024-06-28 | 210.29 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| MSTR240719C01220000 | 2024-05-09 9:45AM EDT | 2024-07-19 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C01220000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 285.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 2024-10-18 | 399.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241115C01220000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 371.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR250117C01220000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 413.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250221C01220000 | 2024-05-03 9:45AM EDT | 2025-02-21 | 452.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 2025-12-19 | 638.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 107.10% |
| MSTR260618C01220000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 628.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P01220000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 10.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| MSTR240517P01220000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 38.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSTR240524P01220000 | 2024-04-30 3:29PM EDT | 2024-05-24 | 203.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSTR240531P01220000 | 2024-05-09 11:16AM EDT | 2024-05-31 | 85.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MSTR240607P01220000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 121.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MSTR240621P01220000 | 2024-05-09 1:56PM EDT | 2024-06-21 | 134.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MSTR240628P01220000 | 2024-05-09 11:24AM EDT | 2024-06-28 | 149.95 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| MSTR240719P01220000 | 2024-05-09 12:01PM EDT | 2024-07-19 | 181.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR240816P01220000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 255.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MSTR241018P01220000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 294.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR241115P01220000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR250117P01220000 | 2024-05-09 11:14AM EDT | 2025-01-17 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MSTR250221P01220000 | 2024-05-03 10:33AM EDT | 2025-02-21 | 409.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 2026-06-18 | 545.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.