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
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,010.38 -545.64 (-0.85%) CMC Crypto 200
1,334.37 -62.17 (-4.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:1290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01290000 | 2024-04-26 2:05PM EDT | 2024-04-26 | 2.09 | 1.05 | 5.20 | -8.80 | -80.81% | 165 | 42 | 47.85% |
| MSTR240503C01290000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 67.92 | 64.45 | 70.50 | +1.92 | +2.91% | 7 | 20 | 102.03% |
| MSTR240510C01290000 | 2024-04-26 1:06PM EDT | 2024-05-10 | 101.23 | 100.00 | 106.95 | -61.77 | -37.90% | 3 | 2 | 109.57% |
| MSTR240517C01290000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 135.00 | 131.00 | 137.90 | +5.00 | +3.85% | 2 | 10 | 115.43% |
| MSTR240531C01290000 | 2024-04-25 1:39PM EDT | 2024-05-31 | 166.06 | 172.00 | 184.45 | -13.44 | -7.49% | 1 | 2 | 117.93% |
| MSTR240621C01290000 | 2024-04-25 1:58PM EDT | 2024-06-21 | 223.24 | 226.65 | 236.45 | 0.00 | - | 1 | 9 | 120.77% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 2024-07-19 | 314.70 | 277.05 | 288.45 | 0.00 | - | 1 | 11 | 120.43% |
| MSTR240816C01290000 | 2024-04-25 2:49PM EDT | 2024-08-16 | 311.40 | 319.00 | 334.85 | 0.00 | - | 1 | 10 | 120.78% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 2024-10-18 | 384.10 | 390.00 | 402.95 | 0.00 | - | 8 | 13 | 117.81% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 2024-11-15 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 168.34% |
| MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 529.22 | 460.00 | 477.90 | 0.00 | - | 1 | 13 | 114.00% |
| MSTR250221C01290000 | 2024-04-25 3:26PM EDT | 2025-02-21 | 472.85 | 481.20 | 497.95 | 0.00 | - | 1 | 17 | 112.22% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 2025-12-19 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 130.08% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 645.23 | 626.00 | 642.00 | 0.00 | - | 3 | 4 | 103.33% |
| MSTR260618C01290000 | 2024-03-21 1:11PM EDT | 2026-06-18 | 1,057.98 | 598.00 | 618.00 | 0.00 | - | 2 | 3 | 88.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01290000 | 2024-04-26 2:40PM EDT | 2024-04-26 | 19.62 | 15.85 | 23.35 | -37.38 | -65.58% | 27 | 72 | 39.07% |
| MSTR240503P01290000 | 2024-04-26 12:55PM EDT | 2024-05-03 | 85.30 | 80.25 | 87.60 | -22.00 | -20.50% | 10 | 61 | 97.30% |
| MSTR240510P01290000 | 2024-04-24 11:18AM EDT | 2024-05-10 | 129.26 | 114.85 | 122.25 | 0.00 | - | 1 | 2 | 104.78% |
| MSTR240517P01290000 | 2024-04-24 3:02PM EDT | 2024-05-17 | 163.00 | 145.05 | 152.30 | 0.00 | - | 6 | 10 | 110.78% |
| MSTR240524P01290000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 170.00 | 163.65 | 175.70 | -5.65 | -3.22% | 1 | 17 | 111.26% |
| MSTR240621P01290000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 246.40 | 236.55 | 243.90 | +8.43 | +3.54% | 3 | 31 | 115.01% |
| MSTR240719P01290000 | 2024-04-16 10:38AM EDT | 2024-07-19 | 305.10 | 282.20 | 287.90 | 0.00 | - | 1 | 13 | 112.96% |
| MSTR240816P01290000 | 2024-03-12 9:33AM EDT | 2024-08-16 | 361.30 | 264.60 | 276.00 | 0.00 | - | 1 | 9 | 92.60% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 2024-10-18 | 378.00 | 379.60 | 388.20 | 0.00 | - | 1 | 3 | 107.91% |
| MSTR241115P01290000 | 2024-04-03 9:42AM EDT | 2024-11-15 | 377.85 | 402.05 | 412.00 | 0.00 | - | 2 | 3 | 106.76% |
| MSTR250117P01290000 | 2024-03-15 3:07PM EDT | 2025-01-17 | 418.00 | 398.00 | 412.60 | 0.00 | - | - | 1 | 92.89% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 2025-02-21 | 452.80 | 453.85 | 469.40 | 0.00 | - | 1 | 7 | 100.64% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 2025-12-19 | 491.65 | 552.00 | 565.60 | 0.00 | - | 1 | 0 | 88.12% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 2026-01-16 | 561.23 | 558.00 | 570.55 | 0.00 | - | - | 3 | 87.11% |
© 2024 Yahoo. All rights reserved.