Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,076.65 -2,209.69 (-3.33%) CMC Crypto 200
1,382.96 -41.14 (-2.89%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01390000 | 2024-04-24 2:31PM EDT | 2024-04-26 | 9.34 | 3.65 | 8.50 | -23.46 | -71.52% | 70 | 44 | 87.27% |
| MSTR240503C01390000 | 2024-04-24 11:56AM EDT | 2024-05-03 | 50.40 | 43.00 | 51.70 | -43.27 | -46.19% | 6 | 7 | 111.00% |
| MSTR240510C01390000 | 2024-04-23 2:35PM EDT | 2024-05-10 | 124.00 | 76.00 | 85.00 | 0.00 | - | 5 | 4 | 117.22% |
| MSTR240517C01390000 | 2024-04-23 2:38PM EDT | 2024-05-17 | 154.57 | 101.00 | 113.50 | 0.00 | - | 4 | 34 | 119.72% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 2024-05-24 | 247.74 | 121.80 | 136.00 | 0.00 | - | 1 | 3 | 120.16% |
| MSTR240531C01390000 | 2024-04-23 12:22PM EDT | 2024-05-31 | 197.52 | 141.00 | 154.00 | 0.00 | - | 5 | 5 | 119.98% |
| MSTR240621C01390000 | 2024-04-23 11:54AM EDT | 2024-06-21 | 240.00 | 191.85 | 202.30 | 0.00 | - | 7 | 130 | 120.72% |
| MSTR240719C01390000 | 2024-04-19 12:06PM EDT | 2024-07-19 | 230.35 | 238.60 | 251.05 | 0.00 | - | 1 | 9 | 118.86% |
| MSTR240816C01390000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 504.45 | 283.60 | 297.50 | 0.00 | - | 2 | 15 | 119.74% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 398.50 | 380.00 | 395.55 | 0.00 | - | 1 | 3 | 116.02% |
| MSTR250117C01390000 | 2024-04-19 10:46AM EDT | 2025-01-17 | 404.00 | 426.00 | 442.15 | 0.00 | - | 1 | 3 | 112.92% |
| MSTR250221C01390000 | 2024-04-17 3:39PM EDT | 2025-02-21 | 405.00 | 448.00 | 466.45 | 0.00 | - | 1 | 2 | 111.66% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 2025-12-19 | 695.22 | 584.00 | 604.00 | 0.00 | - | - | 1 | 103.09% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 95.82% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 2026-06-18 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 153.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01390000 | 2024-04-24 3:23PM EDT | 2024-04-26 | 119.67 | 123.00 | 134.90 | +37.67 | +45.94% | 8 | 45 | 80.80% |
| MSTR240503P01390000 | 2024-04-23 2:21PM EDT | 2024-05-03 | 121.55 | 162.00 | 175.95 | 0.00 | - | 2 | 2 | 107.46% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 265.00 | 193.00 | 207.00 | 0.00 | - | - | 1 | 112.65% |
| MSTR240517P01390000 | 2024-04-23 11:25AM EDT | 2024-05-17 | 224.06 | 218.20 | 230.90 | +33.33 | +17.47% | 1 | 70 | 114.23% |
| MSTR240524P01390000 | 2024-04-19 2:31PM EDT | 2024-05-24 | 312.95 | 236.95 | 253.25 | 0.00 | - | 1 | 2 | 114.62% |
| MSTR240621P01390000 | 2024-04-23 3:21PM EDT | 2024-06-21 | 279.80 | 300.75 | 311.40 | 0.00 | - | 3 | 15 | 113.17% |
| MSTR240719P01390000 | 2024-04-16 11:36AM EDT | 2024-07-19 | 365.37 | 345.40 | 357.25 | 0.00 | - | 9 | 12 | 111.60% |
| MSTR240816P01390000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 361.80 | 384.10 | 397.95 | 0.00 | - | 2 | 3 | 111.20% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 2024-10-18 | 366.00 | 444.00 | 458.95 | 0.00 | - | 2 | 4 | 106.90% |
| MSTR250117P01390000 | 2024-04-15 1:30PM EDT | 2025-01-17 | 484.40 | 504.15 | 518.10 | 0.00 | - | 1 | 9 | 101.31% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 2025-02-21 | 508.10 | 522.00 | 535.00 | 0.00 | - | 1 | 0 | 99.30% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 2026-01-16 | 565.60 | 626.00 | 646.00 | 0.00 | - | 1 | 1 | 86.49% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 2026-06-18 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 86.29% |
© 2024 Yahoo. All rights reserved.