Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,193.52 +5.86 (+0.18%) Nikkei
37,216.30 -863.40 (-2.27%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,982.30 +509.88 (+0.83%) CMC Crypto 200
1,293.13 +407.59 (+45.98%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01240000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 21.90 | 18.90 | 22.00 | -6.35 | -22.48% | 142 | 82 | 133.15% |
| MSTR240426C01240000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 77.00 | 72.70 | 81.00 | -8.74 | -10.19% | 24 | 2 | 127.30% |
| MSTR240517C01240000 | 2024-04-18 11:49AM EDT | 2024-05-17 | 187.49 | 154.25 | 163.45 | +57.07 | +43.76% | 6 | 13 | 127.32% |
| MSTR240621C01240000 | 2024-04-18 1:11PM EDT | 2024-06-21 | 235.28 | 228.20 | 240.35 | -610.47 | -72.18% | 4 | 10 | 123.56% |
| MSTR240719C01240000 | 2024-03-28 11:52AM EDT | 2024-07-19 | 683.14 | 272.55 | 284.50 | 0.00 | - | 2 | 2 | 121.86% |
| MSTR240816C01240000 | 2024-04-17 3:48PM EDT | 2024-08-16 | 311.25 | 313.05 | 327.50 | 0.00 | - | 6 | 4 | 122.45% |
| MSTR241018C01240000 | 2024-04-17 2:58PM EDT | 2024-10-18 | 412.59 | 376.00 | 390.25 | +37.18 | +9.90% | 1 | 2 | 118.75% |
| MSTR241115C01240000 | 2024-03-07 12:33PM EDT | 2024-11-15 | 472.00 | 590.00 | 609.30 | 0.00 | - | 1 | 2 | 178.58% |
| MSTR250117C01240000 | 2024-04-16 10:42AM EDT | 2025-01-17 | 482.49 | 440.00 | 454.30 | 0.00 | - | 8 | 7 | 113.86% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 139.80% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 141.18% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 2026-06-18 | 1,024.00 | 638.00 | 658.00 | 0.00 | - | 1 | 5 | 100.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01240000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 44.39 | 47.25 | 55.00 | -41.61 | -48.38% | 105 | 154 | 128.25% |
| MSTR240426P01240000 | 2024-04-18 2:10PM EDT | 2024-04-26 | 109.10 | 100.50 | 108.00 | -12.65 | -10.39% | 46 | 32 | 121.07% |
| MSTR240503P01240000 | 2024-04-17 2:54PM EDT | 2024-05-03 | 152.00 | 134.10 | 145.05 | 0.00 | - | 1 | 2 | 124.59% |
| MSTR240510P01240000 | 2024-04-18 11:32AM EDT | 2024-05-10 | 156.50 | 157.15 | 167.00 | -7.05 | -4.31% | 3 | 2 | 121.91% |
| MSTR240517P01240000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 176.19 | 178.65 | 188.05 | +35.61 | +25.33% | 6 | 18 | 121.89% |
| MSTR240524P01240000 | 2024-04-17 10:12AM EDT | 2024-05-24 | 212.85 | 194.50 | 206.90 | 0.00 | - | 1 | 1 | 120.93% |
| MSTR240621P01240000 | 2024-04-16 11:21AM EDT | 2024-06-21 | 229.41 | 245.70 | 258.35 | 0.00 | - | 2 | 6 | 116.45% |
| MSTR240719P01240000 | 2024-04-03 9:32AM EDT | 2024-07-19 | 231.97 | 284.70 | 298.05 | 0.00 | - | 1 | 2 | 113.78% |
| MSTR240816P01240000 | 2024-04-18 1:07PM EDT | 2024-08-16 | 321.43 | 322.15 | 334.00 | -31.57 | -8.94% | 2 | 4 | 113.37% |
| MSTR241018P01240000 | 2024-04-17 9:31AM EDT | 2024-10-18 | 370.02 | 376.90 | 387.25 | 0.00 | - | 1 | 3 | 108.45% |
| MSTR241115P01240000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 342.35 | 330.00 | 344.15 | 0.00 | - | 1 | 1 | 88.06% |
| MSTR250117P01240000 | 2024-04-18 1:49PM EDT | 2025-01-17 | 433.06 | 430.00 | 444.95 | -9.04 | -2.04% | 3 | 40 | 102.92% |
| MSTR250221P01240000 | 2024-04-02 1:13PM EDT | 2025-02-21 | 403.14 | 444.00 | 458.85 | 0.00 | - | 1 | 2 | 100.36% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 74.47% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 75.17% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 486.00 | 570.00 | 589.90 | 0.00 | - | 1 | 1 | 83.43% |
© 2024 Yahoo. All rights reserved.