Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C01270000 | 2024-07-15 1:35PM EDT | 2024-07-26 | 358.82 | 472.00 | 491.80 | 0.00 | - | 1 | 1 | 407.69% |
| MSTR240802C01270000 | 2024-07-25 9:34AM EDT | 2024-08-02 | 300.12 | 476.00 | 494.00 | 0.00 | - | 1 | 6 | 110.84% |
| MSTR240809C01270000 | 2024-07-15 9:43AM EDT | 2024-08-09 | 312.00 | 482.80 | 500.00 | 0.00 | - | 1 | 3 | 104.20% |
| MSTR240816C01270000 | 2024-07-16 2:10PM EDT | 2024-08-16 | 486.40 | 490.00 | 508.00 | +58.65 | +13.71% | 1 | 10 | 100.19% |
| MSTR240823C01270000 | 2024-07-08 10:36AM EDT | 2024-08-23 | 164.50 | 500.00 | 518.00 | 0.00 | - | - | 1 | 99.96% |
| MSTR241018C01270000 | 2024-07-25 3:56PM EDT | 2024-10-18 | 480.85 | 583.05 | 601.85 | 0.00 | - | 2 | 6 | 101.26% |
| MSTR241115C01270000 | 2024-07-19 12:54PM EDT | 2024-11-15 | 613.65 | 632.00 | 650.75 | 0.00 | - | 2 | 7 | 106.16% |
| MSTR250117C01270000 | 2024-07-17 11:49AM EDT | 2025-01-17 | 567.50 | 696.00 | 715.75 | 0.00 | - | 1 | 0 | 103.67% |
| MSTR250221C01270000 | 2024-06-20 1:37PM EDT | 2025-02-21 | 532.80 | 759.30 | 774.00 | 0.00 | - | 1 | 9 | 110.47% |
| MSTR251219C01270000 | 2024-07-02 11:46AM EDT | 2025-12-19 | 625.00 | 920.00 | 940.00 | 0.00 | - | 1 | 5 | 98.65% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 2026-01-16 | 740.00 | 598.00 | 616.00 | 0.00 | - | 5 | 5 | 44.25% |
| MSTR260618C01270000 | 2024-07-05 3:01PM EDT | 2026-06-18 | 632.47 | 996.00 | 1,016.00 | 0.00 | - | 6 | 5 | 96.44% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P01270000 | 2024-07-26 10:19AM EDT | 2024-07-26 | 0.04 | 0.00 | 4.30 | -0.91 | -95.79% | 3 | 68 | 310.40% |
| MSTR240802P01270000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 2.34 | 1.33 | 4.45 | -5.11 | -68.59% | 2 | 22 | 115.22% |
| MSTR240809P01270000 | 2024-07-26 1:36PM EDT | 2024-08-09 | 6.53 | 3.05 | 10.65 | -4.18 | -39.03% | 6 | 9 | 99.01% |
| MSTR240816P01270000 | 2024-07-26 3:03PM EDT | 2024-08-16 | 13.30 | 9.60 | 16.75 | -7.30 | -35.44% | 24 | 31 | 94.90% |
| MSTR240823P01270000 | 2024-07-25 9:55AM EDT | 2024-08-23 | 50.00 | 18.50 | 27.20 | 0.00 | - | 1 | 8 | 95.88% |
| MSTR240830P01270000 | 2024-07-11 10:05AM EDT | 2024-08-30 | 119.42 | 24.30 | 37.55 | 0.00 | - | - | 1 | 94.39% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 350.10 | 188.45 | 203.00 | 0.00 | - | 2 | 4 | 137.89% |
| MSTR241115P01270000 | 2024-06-20 9:30AM EDT | 2024-11-15 | 244.80 | 135.15 | 147.00 | 0.00 | - | 20 | 21 | 99.69% |
| MSTR250117P01270000 | 2024-07-05 10:37AM EDT | 2025-01-17 | 345.75 | 186.60 | 200.45 | 0.00 | - | 1 | 14 | 95.20% |
| MSTR250221P01270000 | 2024-07-05 2:54PM EDT | 2025-02-21 | 348.00 | 216.30 | 231.80 | 0.00 | - | 3 | 5 | 94.93% |
| MSTR251219P01270000 | 2024-07-19 3:53PM EDT | 2025-12-19 | 385.38 | 370.00 | 388.00 | 0.00 | - | 1 | 5 | 86.92% |
| MSTR260618P01270000 | 2024-06-18 11:29AM EDT | 2026-06-18 | 506.00 | 460.00 | 480.00 | 0.00 | - | - | 10 | 88.26% |
© 2024 Yahoo. All rights reserved.