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
63,044.11 -1,248.72 (-1.94%) 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:1340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01340000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 51.50 | 50.00 | 53.65 | +4.70 | +10.04% | 12 | 29 | 106.74% |
| MSTR240517C01340000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 102.03 | 114.75 | 122.40 | 0.00 | - | 1 | 32 | 116.42% |
| MSTR240621C01340000 | 2024-04-26 9:42AM EDT | 2024-06-21 | 186.30 | 213.00 | 221.65 | -32.06 | -14.68% | 1 | 6 | 120.73% |
| MSTR240719C01340000 | 2024-04-23 12:30PM EDT | 2024-07-19 | 311.60 | 265.20 | 276.05 | 0.00 | - | 3 | 9 | 120.65% |
| MSTR240816C01340000 | 2024-04-24 2:49PM EDT | 2024-08-16 | 305.90 | 309.45 | 322.65 | 0.00 | - | 2 | 4 | 120.99% |
| MSTR241018C01340000 | 2024-04-22 12:09PM EDT | 2024-10-18 | 416.69 | 379.50 | 392.00 | 0.00 | - | 1 | 0 | 117.45% |
| MSTR250117C01340000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 455.00 | 450.00 | 467.80 | 0.00 | - | 4 | 4 | 113.38% |
| MSTR250221C01340000 | 2024-04-01 3:39PM EDT | 2025-02-21 | 793.82 | 470.00 | 490.00 | 0.00 | - | - | 23 | 111.61% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 2026-06-18 | 848.00 | 662.00 | 682.00 | 0.00 | - | 2 | 8 | 99.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01340000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 115.90 | 105.20 | 111.55 | -15.07 | -11.51% | 18 | 17 | 105.19% |
| MSTR240510P01340000 | 2024-04-25 9:55AM EDT | 2024-05-10 | 188.00 | 138.95 | 147.60 | 0.00 | - | 1 | 4 | 109.67% |
| MSTR240517P01340000 | 2024-04-26 2:05PM EDT | 2024-05-17 | 180.45 | 168.10 | 176.20 | +26.14 | +16.94% | 1 | 30 | 113.13% |
| MSTR240621P01340000 | 2024-04-26 10:08AM EDT | 2024-06-21 | 281.40 | 260.15 | 270.75 | -5.85 | -2.04% | 1 | 9 | 115.96% |
| MSTR240719P01340000 | 2024-03-26 12:09PM EDT | 2024-07-19 | 242.22 | 322.55 | 337.80 | 0.00 | - | 1 | 6 | 121.47% |
| MSTR240816P01340000 | 2024-04-24 10:33AM EDT | 2024-08-16 | 351.01 | 350.20 | 362.45 | 0.00 | - | 1 | 5 | 114.68% |
| MSTR241018P01340000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 391.35 | 409.00 | 420.30 | 0.00 | - | 1 | 13 | 108.89% |
| MSTR250117P01340000 | 2024-03-07 2:12PM EDT | 2025-01-17 | 500.40 | 456.80 | 476.00 | 0.00 | - | - | 4 | 100.93% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 2025-02-21 | 497.20 | 483.05 | 499.85 | 0.00 | - | 1 | 4 | 100.71% |
| MSTR260116P01340000 | 2024-03-15 10:12AM EDT | 2026-01-16 | 585.90 | 538.00 | 558.00 | 0.00 | - | 3 | 4 | 78.91% |
| MSTR260618P01340000 | 2024-04-03 12:07PM EDT | 2026-06-18 | 548.00 | 618.00 | 636.00 | 0.00 | - | 1 | 12 | 82.88% |
© 2024 Yahoo. All rights reserved.