Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,144.21 +65.35 (+0.81%) Bitcoin USD
63,369.10 -501.27 (-0.78%) CMC Crypto 200
1,321.20 -75.34 (-5.16%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:1270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01270000 | 2024-04-26 11:24AM EDT | 2024-04-26 | 6.15 | 4.05 | 7.40 | -9.07 | -59.59% | 119 | 63 | 54.90% |
| MSTR240503C01270000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 64.90 | 61.05 | 67.70 | -3.99 | -5.79% | 7 | 8 | 101.48% |
| MSTR240510C01270000 | 2024-04-23 12:03PM EDT | 2024-05-10 | 114.61 | 93.65 | 100.95 | -64.39 | -35.97% | 1 | 3 | 106.77% |
| MSTR240517C01270000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 137.00 | 122.10 | 130.70 | -17.18 | -11.14% | 1 | 4 | 112.02% |
| MSTR240524C01270000 | 2024-04-24 9:36AM EDT | 2024-05-24 | 201.53 | 145.45 | 158.00 | 0.00 | - | 30 | 30 | 115.70% |
| MSTR240531C01270000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 169.23 | 165.40 | 173.95 | 0.00 | - | 5 | 50 | 115.41% |
| MSTR240621C01270000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 239.80 | 217.85 | 226.75 | -7.75 | -3.13% | 5 | 67 | 118.86% |
| MSTR240719C01270000 | 2024-04-19 10:27AM EDT | 2024-07-19 | 255.65 | 268.30 | 278.20 | 0.00 | - | 1 | 24 | 119.11% |
| MSTR240816C01270000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 350.97 | 310.55 | 320.40 | 0.00 | - | 1 | 9 | 119.17% |
| MSTR241018C01270000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 375.35 | 376.00 | 390.95 | 0.00 | - | 1 | 8 | 116.36% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 2024-11-15 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 112.06% |
| MSTR250117C01270000 | 2024-04-24 12:09PM EDT | 2025-01-17 | 478.11 | 448.10 | 462.00 | 0.00 | - | 1 | 7 | 112.87% |
| MSTR250221C01270000 | 2024-04-16 10:14AM EDT | 2025-02-21 | 507.27 | 464.00 | 480.00 | 0.00 | - | 3 | 4 | 110.32% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 2025-12-19 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 156.72% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 608.00 | 622.00 | 0.00 | - | 5 | 5 | 102.07% |
| MSTR260618C01270000 | 2024-04-25 2:16PM EDT | 2026-06-18 | 682.82 | 650.00 | 666.00 | 0.00 | - | 1 | 2 | 99.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01270000 | 2024-04-26 11:21AM EDT | 2024-04-26 | 29.46 | 27.60 | 34.95 | -9.29 | -23.97% | 45 | 90 | 65.99% |
| MSTR240503P01270000 | 2024-04-26 10:36AM EDT | 2024-05-03 | 77.65 | 83.35 | 89.80 | -15.18 | -16.35% | 6 | 16 | 100.28% |
| MSTR240510P01270000 | 2024-04-19 1:19PM EDT | 2024-05-10 | 179.94 | 117.15 | 121.75 | 0.00 | - | 6 | 3 | 105.84% |
| MSTR240517P01270000 | 2024-04-25 1:43PM EDT | 2024-05-17 | 149.20 | 145.65 | 151.95 | 0.00 | - | 9 | 20 | 111.46% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 2024-05-31 | 227.24 | 182.00 | 194.80 | 0.00 | - | - | 1 | 112.61% |
| MSTR240621P01270000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 224.80 | 235.00 | 240.20 | -8.87 | -3.80% | 1 | 22 | 114.83% |
| MSTR240719P01270000 | 2024-04-25 10:24AM EDT | 2024-07-19 | 276.48 | 277.85 | 288.05 | 0.00 | - | 3 | 6 | 113.37% |
| MSTR240816P01270000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 317.43 | 316.80 | 327.80 | +5.93 | +1.90% | 1 | 19 | 113.04% |
| MSTR241018P01270000 | 2024-04-22 10:24AM EDT | 2024-10-18 | 378.65 | 373.10 | 384.15 | 0.00 | - | 1 | 1 | 107.74% |
| MSTR241115P01270000 | 2024-04-17 3:27PM EDT | 2024-11-15 | 431.81 | 398.00 | 408.00 | 0.00 | - | 1 | 2 | 107.07% |
| MSTR250117P01270000 | 2024-04-25 11:54AM EDT | 2025-01-17 | 438.53 | 433.65 | 443.40 | 0.00 | - | 1 | 1 | 102.63% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 2025-02-21 | 449.16 | 450.00 | 460.90 | 0.00 | - | 1 | 2 | 100.60% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 2025-12-19 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 78.09% |
© 2024 Yahoo. All rights reserved.