Singapore markets open in 7 hours 36 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,009.36 -12.85 (-0.26%) Dow
37,717.50 -35.81 (-0.09%) Nasdaq
15,621.98 -61.39 (-0.39%) Bitcoin USD
63,467.75 +2,824.27 (+4.66%) CMC Crypto 200
885.54 0.00 (0.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:1250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01250000 | 2024-04-18 1:07PM EDT | 2024-04-19 | 35.25 | 31.45 | 36.95 | +10.29 | +41.23% | 632 | 350 | 120.53% |
| MSTR240426C01250000 | 2024-04-18 1:01PM EDT | 2024-04-26 | 90.10 | 84.40 | 90.25 | +18.99 | +26.71% | 73 | 38 | 126.02% |
| MSTR240517C01250000 | 2024-04-18 12:58PM EDT | 2024-05-17 | 173.90 | 167.75 | 178.90 | +31.85 | +22.42% | 20 | 18 | 130.46% |
| MSTR240524C01250000 | 2024-04-18 11:42AM EDT | 2024-05-24 | 207.00 | 183.10 | 195.10 | -201.00 | -49.26% | 16 | 3 | 127.70% |
| MSTR240621C01250000 | 2024-04-18 11:30AM EDT | 2024-06-21 | 259.95 | 238.80 | 252.30 | +20.05 | +8.36% | 2 | 41 | 124.17% |
| MSTR240719C01250000 | 2024-04-17 1:37PM EDT | 2024-07-19 | 302.20 | 284.55 | 299.95 | +41.20 | +15.79% | 1 | 27 | 123.31% |
| MSTR240816C01250000 | 2024-04-16 2:17PM EDT | 2024-08-16 | 348.41 | 326.60 | 338.40 | 0.00 | - | 2 | 5 | 123.06% |
| MSTR241018C01250000 | 2024-03-07 4:01PM EDT | 2024-10-18 | 454.85 | 562.65 | 581.35 | 0.00 | - | 1 | 1 | 176.97% |
| MSTR241115C01250000 | 2024-03-25 9:42AM EDT | 2024-11-15 | 777.70 | 414.00 | 429.35 | 0.00 | - | 1 | 2 | 118.65% |
| MSTR250117C01250000 | 2024-04-17 11:45AM EDT | 2025-01-17 | 402.98 | 456.00 | 470.80 | 0.00 | - | 1 | 19 | 115.07% |
| MSTR250221C01250000 | 2024-04-18 10:13AM EDT | 2025-02-21 | 490.95 | 476.00 | 490.55 | +75.85 | +18.27% | 1 | 16 | 113.35% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 2025-12-19 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 137.62% |
| MSTR260116C01250000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 593.50 | 608.00 | 632.00 | +26.16 | +4.61% | 3 | 16 | 104.07% |
| MSTR260618C01250000 | 2024-04-16 3:04PM EDT | 2026-06-18 | 684.50 | 654.00 | 674.00 | 0.00 | - | 1 | 7 | 101.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01250000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 47.00 | 43.25 | 51.30 | -37.95 | -44.67% | 195 | 465 | 97.11% |
| MSTR240426P01250000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 94.65 | 94.65 | 101.75 | -32.13 | -25.34% | 45 | 160 | 112.29% |
| MSTR240503P01250000 | 2024-04-18 12:09PM EDT | 2024-05-03 | 132.00 | 129.75 | 141.65 | -37.50 | -22.12% | 11 | 63 | 120.78% |
| MSTR240510P01250000 | 2024-04-18 12:19PM EDT | 2024-05-10 | 155.03 | 152.85 | 161.95 | -19.97 | -11.41% | 2 | 19 | 118.43% |
| MSTR240517P01250000 | 2024-04-18 10:25AM EDT | 2024-05-17 | 169.97 | 172.90 | 184.65 | -49.39 | -22.52% | 14 | 150 | 118.99% |
| MSTR240524P01250000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 150.27 | 189.65 | 203.75 | 0.00 | - | 2 | 1 | 118.74% |
| MSTR240531P01250000 | 2024-04-18 12:07PM EDT | 2024-05-31 | 208.00 | 202.95 | 217.05 | +5.00 | +2.46% | 2 | 4 | 116.79% |
| MSTR240621P01250000 | 2024-04-17 3:15PM EDT | 2024-06-21 | 271.51 | 242.70 | 254.15 | 0.00 | - | 4 | 54 | 114.99% |
| MSTR240719P01250000 | 2024-04-17 1:48PM EDT | 2024-07-19 | 308.41 | 282.55 | 297.35 | 0.00 | - | 3 | 10 | 113.38% |
| MSTR240816P01250000 | 2024-04-18 10:59AM EDT | 2024-08-16 | 318.96 | 322.50 | 331.25 | +31.94 | +11.13% | 3 | 5 | 113.00% |
| MSTR241018P01250000 | 2024-04-18 10:12AM EDT | 2024-10-18 | 383.16 | 375.70 | 387.80 | -7.84 | -2.01% | 1 | 6 | 108.29% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 89.59% |
| MSTR250117P01250000 | 2024-04-17 2:48PM EDT | 2025-01-17 | 445.00 | 428.95 | 443.20 | 0.00 | - | 11 | 75 | 102.39% |
| MSTR250221P01250000 | 2024-04-12 1:52PM EDT | 2025-02-21 | 399.25 | 444.00 | 455.70 | 0.00 | - | 1 | 91 | 99.79% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 2025-12-19 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 71.64% |
| MSTR260116P01250000 | 2024-04-18 9:35AM EDT | 2026-01-16 | 558.65 | 542.00 | 560.00 | -8.69 | -1.53% | 5 | 14 | 87.21% |
| MSTR260618P01250000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 492.05 | 572.00 | 590.00 | 0.00 | - | 4 | 6 | 83.26% |
© 2024 Yahoo. All rights reserved.