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
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1410.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01410000 | 2024-07-23 12:38PM EDT | 2024-08-02 | 349.95 | 342.00 | 360.00 | +4.95 | +1.43% | 3 | 22 | 110.18% |
| MSTR240809C01410000 | 2024-07-16 11:08AM EDT | 2024-08-09 | 274.80 | 354.35 | 372.00 | 0.00 | - | 4 | 4 | 99.77% |
| MSTR240816C01410000 | 2024-07-17 1:34PM EDT | 2024-08-16 | 249.73 | 368.80 | 386.00 | 0.00 | - | 1 | 74 | 97.41% |
| MSTR240823C01410000 | 2024-07-09 1:18PM EDT | 2024-08-23 | 112.00 | 384.00 | 402.00 | 0.00 | - | 1 | 1 | 97.53% |
| MSTR241018C01410000 | 2024-07-17 12:12PM EDT | 2024-10-18 | 368.25 | 492.00 | 510.00 | 0.00 | - | 2 | 3 | 100.10% |
| MSTR241115C01410000 | 2024-07-16 9:32AM EDT | 2024-11-15 | 460.00 | 550.55 | 568.35 | 0.00 | - | 7 | 16 | 105.66% |
| MSTR250117C01410000 | 2024-07-18 2:46PM EDT | 2025-01-17 | 479.00 | 622.25 | 639.60 | 0.00 | - | 2 | 14 | 102.89% |
| MSTR250221C01410000 | 2024-07-16 1:11PM EDT | 2025-02-21 | 590.77 | 660.15 | 680.00 | 0.00 | - | 10 | 12 | 103.13% |
| MSTR251219C01410000 | 2024-04-30 9:51AM EDT | 2025-12-19 | 517.00 | 868.00 | 890.00 | 0.00 | - | 3 | 1 | 98.69% |
| MSTR260116C01410000 | 2024-06-25 9:30AM EDT | 2026-01-16 | 636.25 | 744.00 | 768.00 | 0.00 | - | 2 | 7 | 77.14% |
| MSTR260618C01410000 | 2024-07-12 12:39PM EDT | 2026-06-18 | 693.92 | 946.00 | 966.00 | 0.00 | - | 1 | 14 | 95.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01410000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 6.96 | 4.55 | 11.45 | -6.43 | -48.02% | 28 | 18 | 109.25% |
| MSTR240809P01410000 | 2024-07-26 10:14AM EDT | 2024-08-09 | 20.45 | 13.10 | 20.25 | -39.42 | -65.84% | 2 | 1 | 93.79% |
| MSTR240816P01410000 | 2024-07-25 10:45AM EDT | 2024-08-16 | 63.60 | 26.80 | 33.25 | 0.00 | - | 27 | 69 | 92.49% |
| MSTR240823P01410000 | 2024-07-25 3:29PM EDT | 2024-08-23 | 67.30 | 38.20 | 53.85 | 0.00 | - | 2 | 2 | 94.07% |
| MSTR240830P01410000 | 2024-07-12 2:02PM EDT | 2024-08-30 | 59.10 | 51.75 | 67.10 | -114.02 | -65.86% | 2 | 1 | 93.66% |
| MSTR241018P01410000 | 2024-07-24 10:36AM EDT | 2024-10-18 | 144.90 | 135.00 | 149.15 | 0.00 | - | 4 | 20 | 93.94% |
| MSTR241115P01410000 | 2024-07-25 11:43AM EDT | 2024-11-15 | 238.65 | 188.00 | 202.15 | 0.00 | - | 4 | 4 | 98.68% |
| MSTR250117P01410000 | 2024-07-17 12:28PM EDT | 2025-01-17 | 300.00 | 250.00 | 263.90 | 0.00 | - | 2 | 5 | 94.87% |
| MSTR250221P01410000 | 2024-06-24 1:12PM EDT | 2025-02-21 | 440.70 | 309.50 | 320.05 | 0.00 | - | 2 | 3 | 100.18% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 105.54% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 97.10% |
© 2024 Yahoo. All rights reserved.