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
68,058.54 +974.33 (+1.45%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01380000 | 2024-07-19 10:04AM EDT | 2024-08-02 | 278.00 | 370.00 | 388.00 | 0.00 | - | 1 | 7 | 111.51% |
| MSTR240809C01380000 | 2024-07-15 9:37AM EDT | 2024-08-09 | 226.00 | 380.10 | 398.55 | 0.00 | - | 1 | 13 | 100.50% |
| MSTR240816C01380000 | 2024-07-25 9:57AM EDT | 2024-08-16 | 408.25 | 393.15 | 411.80 | +191.52 | +88.37% | 2 | 23 | 98.46% |
| MSTR240823C01380000 | 2024-07-15 10:41AM EDT | 2024-08-23 | 273.05 | 406.60 | 425.80 | 0.00 | - | 4 | 1 | 97.84% |
| MSTR240830C01380000 | 2024-07-19 10:30AM EDT | 2024-08-30 | 428.28 | 422.00 | 440.00 | +58.28 | +15.75% | 2 | 2 | 98.51% |
| MSTR240920C01380000 | 2024-07-25 9:31AM EDT | 2024-09-20 | 364.82 | 462.00 | 480.00 | 0.00 | - | 1 | 9 | 99.13% |
| MSTR241018C01380000 | 2024-07-15 12:38PM EDT | 2024-10-18 | 416.13 | 510.90 | 529.35 | 0.00 | - | 4 | 4 | 100.62% |
| MSTR241115C01380000 | 2024-07-16 1:04PM EDT | 2024-11-15 | 500.37 | 566.50 | 585.30 | 0.00 | - | 1 | 3 | 105.75% |
| MSTR250117C01380000 | 2024-07-19 3:39PM EDT | 2025-01-17 | 653.95 | 638.00 | 654.90 | 0.00 | - | 1 | 0 | 103.14% |
| MSTR250221C01380000 | 2024-07-23 10:27AM EDT | 2025-02-21 | 718.13 | 674.35 | 693.05 | 0.00 | - | 1 | 3 | 103.08% |
| MSTR251219C01380000 | 2024-07-15 10:13AM EDT | 2025-12-19 | 705.00 | 878.00 | 898.00 | 0.00 | - | 2 | 5 | 98.45% |
| MSTR260618C01380000 | 2024-07-22 2:26PM EDT | 2026-06-18 | 1,020.00 | 958.00 | 976.00 | 0.00 | - | 1 | 2 | 96.03% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01380000 | 2024-07-26 3:31PM EDT | 2024-08-02 | 4.50 | 2.75 | 9.45 | -8.50 | -65.38% | 9 | 35 | 110.78% |
| MSTR240809P01380000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 15.19 | 10.10 | 17.20 | -10.11 | -39.96% | 1 | 14 | 95.17% |
| MSTR240816P01380000 | 2024-07-26 2:19PM EDT | 2024-08-16 | 25.45 | 21.35 | 30.00 | -14.33 | -36.02% | 65 | 77 | 93.73% |
| MSTR240823P01380000 | 2024-07-25 2:52PM EDT | 2024-08-23 | 61.55 | 32.65 | 44.85 | 0.00 | - | 12 | 9 | 93.68% |
| MSTR240830P01380000 | 2024-07-25 3:42PM EDT | 2024-08-30 | 76.45 | 44.60 | 59.45 | 0.00 | - | 6 | 2 | 93.97% |
| MSTR240920P01380000 | 2024-07-26 2:59PM EDT | 2024-09-20 | 88.87 | 82.30 | 92.45 | -27.45 | -23.60% | 1 | 25 | 93.56% |
| MSTR241018P01380000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 132.65 | 126.10 | 137.70 | -5.95 | -4.29% | 2 | 5 | 94.53% |
| MSTR241115P01380000 | 2024-07-24 12:23PM EDT | 2024-11-15 | 197.49 | 174.80 | 189.55 | 0.00 | - | 1 | 8 | 98.81% |
| MSTR250117P01380000 | 2024-07-25 3:23PM EDT | 2025-01-17 | 275.85 | 236.00 | 250.10 | 0.00 | - | 1 | 8 | 95.10% |
| MSTR250221P01380000 | 2024-07-11 2:01PM EDT | 2025-02-21 | 380.00 | 267.10 | 283.35 | 0.00 | - | 2 | 3 | 94.52% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 2025-12-19 | 644.10 | 532.00 | 552.00 | 0.00 | - | - | 0 | 102.91% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 105.43% |
© 2024 Yahoo. All rights reserved.