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
63,101.77 -1,294.83 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01330000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 55.29 | 53.30 | 58.10 | +3.48 | +6.72% | 8 | 14 | 107.07% |
| MSTR240510C01330000 | 2024-04-26 2:44PM EDT | 2024-05-10 | 82.55 | 88.10 | 95.00 | -4.65 | -5.33% | 3 | 5 | 111.72% |
| MSTR240517C01330000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 118.75 | 119.40 | 127.05 | +9.75 | +8.94% | 1 | 9 | 117.04% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 155.00 | 161.00 | 173.30 | 0.00 | - | 2 | 4 | 118.42% |
| MSTR240621C01330000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 222.78 | 216.35 | 226.90 | 0.00 | - | 1 | 96 | 121.02% |
| MSTR240719C01330000 | 2024-04-19 12:13PM EDT | 2024-07-19 | 242.65 | 268.70 | 278.40 | 0.00 | - | 2 | 3 | 120.37% |
| MSTR240816C01330000 | 2024-04-22 2:03PM EDT | 2024-08-16 | 361.28 | 311.25 | 326.05 | 0.00 | - | 1 | 6 | 120.68% |
| MSTR241115C01330000 | 2024-03-13 11:10AM EDT | 2024-11-15 | 830.00 | 584.00 | 599.00 | 0.00 | - | 1 | 1 | 168.78% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 494.62 | 454.00 | 469.95 | 0.00 | - | 7 | 5 | 113.40% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 2025-02-21 | 525.00 | 474.00 | 492.00 | 0.00 | - | 1 | 2 | 111.63% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 796.00 | 622.00 | 638.00 | 0.00 | - | 1 | 2 | 102.76% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 2026-06-18 | 726.00 | 666.00 | 684.00 | 0.00 | - | 1 | 4 | 99.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01330000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 102.27 | 98.45 | 103.90 | -34.33 | -25.13% | 4 | 24 | 103.99% |
| MSTR240510P01330000 | 2024-04-26 10:35AM EDT | 2024-05-10 | 149.00 | 132.80 | 140.95 | +17.08 | +12.95% | 1 | 2 | 109.43% |
| MSTR240517P01330000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 170.39 | 163.00 | 169.65 | -37.95 | -18.22% | 1 | 6 | 113.36% |
| MSTR240621P01330000 | 2024-04-17 9:41AM EDT | 2024-06-21 | 268.75 | 254.20 | 264.35 | -26.25 | -8.90% | 2 | 36 | 115.99% |
| MSTR240719P01330000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 321.07 | 302.10 | 313.15 | +35.07 | +12.26% | 5 | 21 | 114.73% |
| MSTR240816P01330000 | 2024-04-24 9:50AM EDT | 2024-08-16 | 325.05 | 343.50 | 353.05 | 0.00 | - | 3 | 9 | 114.11% |
| MSTR241018P01330000 | 2024-04-22 11:37AM EDT | 2024-10-18 | 416.65 | 402.80 | 414.55 | 0.00 | - | 2 | 7 | 109.10% |
| MSTR250117P01330000 | 2024-04-22 3:22PM EDT | 2025-01-17 | 457.52 | 460.30 | 474.15 | 0.00 | - | 4 | 2 | 102.82% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 2025-12-19 | 573.00 | 578.00 | 592.00 | 0.00 | - | 1 | 0 | 88.36% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 2026-01-16 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 75.60% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 2026-06-18 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 84.96% |
© 2024 Yahoo. All rights reserved.