Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,052.70 -2,246.60 (-3.39%) CMC Crypto 200
1,386.66 -37.44 (-2.63%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01230000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 62.00 | 56.00 | 64.00 | -59.25 | -48.87% | 22 | 28 | 87.85% |
| MSTR240503C01230000 | 2024-04-24 9:42AM EDT | 2024-05-03 | 163.90 | 105.55 | 116.10 | +7.75 | +4.96% | 5 | 8 | 111.68% |
| MSTR240510C01230000 | 2024-04-22 3:21PM EDT | 2024-05-10 | 188.35 | 136.60 | 147.40 | 0.00 | - | 3 | 2 | 115.11% |
| MSTR240517C01230000 | 2024-04-22 1:53PM EDT | 2024-05-17 | 226.30 | 163.50 | 174.45 | 0.00 | - | 3 | 5 | 118.33% |
| MSTR240621C01230000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 334.37 | 250.15 | 261.25 | 0.00 | - | 1 | 74 | 119.78% |
| MSTR240719C01230000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 310.04 | 294.85 | 309.05 | -34.96 | -10.13% | 2 | 20 | 118.38% |
| MSTR240816C01230000 | 2024-04-22 10:04AM EDT | 2024-08-16 | 391.00 | 336.75 | 353.30 | 0.00 | - | 1 | 3 | 119.17% |
| MSTR241018C01230000 | 2024-03-22 12:04PM EDT | 2024-10-18 | 708.00 | 352.00 | 370.05 | 0.00 | - | 1 | 1 | 100.67% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 2024-11-15 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 107.34% |
| MSTR250117C01230000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 490.67 | 474.00 | 490.65 | -18.03 | -3.54% | 2 | 3 | 112.91% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 2025-02-21 | 491.98 | 496.00 | 514.15 | 0.00 | - | 1 | 4 | 111.88% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 2025-12-19 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 201.17% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 2026-01-16 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 130.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01230000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 23.39 | 19.70 | 26.20 | +5.39 | +29.94% | 69 | 111 | 84.58% |
| MSTR240503P01230000 | 2024-04-24 2:17PM EDT | 2024-05-03 | 66.35 | 67.20 | 74.60 | +14.12 | +27.03% | 8 | 9 | 106.44% |
| MSTR240510P01230000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 82.31 | 98.00 | 106.10 | 0.00 | - | 2 | 7 | 111.07% |
| MSTR240517P01230000 | 2024-04-22 10:06AM EDT | 2024-05-17 | 132.50 | 121.35 | 132.70 | 0.00 | - | 3 | 9 | 113.34% |
| MSTR240524P01230000 | 2024-04-17 10:21AM EDT | 2024-05-24 | 208.66 | 140.10 | 152.45 | 0.00 | - | - | 1 | 113.21% |
| MSTR240531P01230000 | 2024-04-22 3:36PM EDT | 2024-05-31 | 161.00 | 156.00 | 169.05 | 0.00 | - | 2 | 4 | 112.56% |
| MSTR240621P01230000 | 2024-04-24 9:34AM EDT | 2024-06-21 | 195.00 | 201.15 | 214.75 | -5.60 | -2.79% | 1 | 24 | 113.58% |
| MSTR240719P01230000 | 2024-04-16 12:03PM EDT | 2024-07-19 | 275.30 | 244.45 | 255.50 | 0.00 | - | 5 | 13 | 111.41% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 2024-08-16 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 90.26% |
| MSTR241018P01230000 | 2024-04-18 12:25PM EDT | 2024-10-18 | 364.40 | 338.00 | 351.30 | 0.00 | - | 2 | 2 | 106.62% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 2025-02-21 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 83.55% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 2025-12-19 | 478.80 | 510.00 | 527.45 | 0.00 | - | - | 1 | 88.24% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 2026-01-16 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 75.59% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 2026-06-18 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 75.06% |
© 2024 Yahoo. All rights reserved.