Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.15 +20.76 (+0.41%) Dow
38,088.59 +185.30 (+0.49%) Nasdaq
15,721.81 +116.33 (+0.75%) Bitcoin USD
58,987.54 +1,662.80 (+2.90%) CMC Crypto 200
1,276.50 +5.76 (+0.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:1310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01310000 | 2024-05-02 10:36AM EDT | 2024-05-03 | 1.12 | 0.77 | 1.61 | -0.88 | -44.00% | 2 | 71 | 124.27% |
| MSTR240510C01310000 | 2024-05-01 1:31PM EDT | 2024-05-10 | 10.40 | 12.45 | 14.20 | -3.00 | -22.39% | 1 | 19 | 102.18% |
| MSTR240517C01310000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 31.71 | 28.95 | 32.05 | +2.56 | +8.78% | 1 | 4 | 103.39% |
| MSTR240531C01310000 | 2024-05-01 12:07PM EDT | 2024-05-31 | 51.00 | 59.00 | 66.00 | 0.00 | - | 3 | 8 | 105.26% |
| MSTR240607C01310000 | 2024-04-26 3:36PM EDT | 2024-06-07 | 187.30 | 76.00 | 83.10 | 0.00 | - | 1 | 1 | 107.93% |
| MSTR240621C01310000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 110.20 | 101.55 | 108.30 | 0.00 | - | 2 | 45 | 108.05% |
| MSTR240719C01310000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 141.00 | 150.00 | 158.65 | -18.00 | -11.32% | 1 | 6 | 111.34% |
| MSTR240816C01310000 | 2024-05-02 9:33AM EDT | 2024-08-16 | 197.62 | 188.10 | 200.85 | -23.21 | -10.51% | 10 | 16 | 112.60% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 376.20 | 248.50 | 261.65 | 0.00 | - | 8 | 18 | 109.66% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 2024-11-15 | 432.10 | 275.10 | 287.55 | 0.00 | - | 2 | 5 | 109.85% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 480.00 | 313.25 | 325.15 | 0.00 | - | 1 | 5 | 106.14% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 604.00 | 462.00 | 480.00 | 0.00 | - | 1 | 2 | 99.32% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 2026-01-16 | 806.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 2026-06-18 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 122.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01310000 | 2024-04-30 1:02PM EDT | 2024-05-03 | 240.62 | 220.25 | 233.95 | +5.49 | +2.33% | 10 | 38 | 230.56% |
| MSTR240510P01310000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 284.97 | 228.20 | 238.95 | 0.00 | - | 6 | 7 | 122.52% |
| MSTR240517P01310000 | 2024-04-30 1:02PM EDT | 2024-05-17 | 267.55 | 248.65 | 258.55 | 0.00 | - | 5 | 9 | 119.55% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 2024-05-24 | 162.35 | 264.15 | 275.45 | 0.00 | - | 1 | 13 | 116.51% |
| MSTR240621P01310000 | 2024-05-01 9:41AM EDT | 2024-06-21 | 329.33 | 315.55 | 327.55 | -41.97 | -11.30% | 1 | 10 | 111.58% |
| MSTR240719P01310000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 368.05 | 362.35 | 371.95 | 0.00 | - | 8 | 41 | 112.25% |
| MSTR240816P01310000 | 2024-04-23 11:31AM EDT | 2024-08-16 | 314.65 | 397.65 | 408.35 | 0.00 | - | 1 | 12 | 111.57% |
| MSTR241018P01310000 | 2024-04-30 1:18PM EDT | 2024-10-18 | 463.20 | 446.50 | 462.20 | 0.00 | - | 2 | 6 | 105.73% |
| MSTR241115P01310000 | 2024-04-30 12:23PM EDT | 2024-11-15 | 474.75 | 467.55 | 482.35 | 0.00 | - | 2 | 186 | 104.41% |
| MSTR250117P01310000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 510.05 | 498.60 | 511.30 | 0.00 | - | 2 | 7 | 99.17% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 2025-02-21 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 81.58% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 2025-12-19 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 68.53% |
© 2024 Yahoo. All rights reserved.