Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,878.43 +1.38 (+0.02%) Bitcoin USD
64,518.32 +657.41 (+1.03%) CMC Crypto 200
1,364.05 +51.43 (+4.08%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:1410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01410000 | 2024-04-19 10:15AM EDT | 2024-04-19 | 0.50 | 0.05 | 1.05 | -1.38 | -73.40% | 35 | 146 | 139.16% |
| MSTR240426C01410000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 32.30 | 20.35 | 26.85 | +2.61 | +8.79% | 2 | 21 | 118.87% |
| MSTR240503C01410000 | 2024-04-18 10:27AM EDT | 2024-05-03 | 84.26 | 46.10 | 59.65 | 0.00 | - | 1 | 3 | 123.53% |
| MSTR240510C01410000 | 2024-04-15 10:54AM EDT | 2024-05-10 | 186.00 | 66.55 | 80.00 | 0.00 | - | 1 | 4 | 120.98% |
| MSTR240517C01410000 | 2024-04-18 11:31AM EDT | 2024-05-17 | 125.64 | 85.40 | 97.85 | 0.00 | - | 1 | 21 | 119.68% |
| MSTR240621C01410000 | 2024-04-19 10:21AM EDT | 2024-06-21 | 182.80 | 159.40 | 171.85 | +10.75 | +6.25% | 1 | 161 | 117.90% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 300.06 | 206.45 | 222.00 | 0.00 | - | 10 | 2 | 118.45% |
| MSTR240816C01410000 | 2024-04-04 9:47AM EDT | 2024-08-16 | 638.05 | 245.10 | 257.95 | 0.00 | - | 1 | 29 | 117.27% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 2024-10-18 | 483.20 | 308.00 | 322.25 | 0.00 | - | 1 | 2 | 113.86% |
| MSTR241115C01410000 | 2024-04-04 1:32PM EDT | 2024-11-15 | 712.48 | 338.00 | 354.80 | 0.00 | - | 4 | 3 | 114.83% |
| MSTR250117C01410000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 372.35 | 378.00 | 392.75 | 0.00 | - | 1 | 11 | 110.50% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 2025-02-21 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 197.13% |
| MSTR251219C01410000 | 2024-04-15 11:27AM EDT | 2025-12-19 | 692.00 | 526.00 | 546.00 | 0.00 | - | 1 | 3 | 100.60% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 2026-01-16 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 157.84% |
| MSTR260618C01410000 | 2024-04-09 10:22AM EDT | 2026-06-18 | 763.10 | 580.00 | 600.00 | 0.00 | - | 1 | 13 | 97.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01410000 | 2024-04-19 9:55AM EDT | 2024-04-19 | 175.50 | 216.20 | 229.50 | -26.50 | -13.12% | 2 | 27 | 312.10% |
| MSTR240426P01410000 | 2024-04-19 10:29AM EDT | 2024-04-26 | 252.75 | 240.00 | 252.80 | +34.80 | +21.14% | 9 | 17 | 152.94% |
| MSTR240503P01410000 | 2024-04-12 3:19PM EDT | 2024-05-03 | 147.33 | 269.05 | 281.95 | 0.00 | - | 1 | 2 | 145.07% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 2024-05-10 | 187.00 | 285.80 | 301.40 | 0.00 | - | 2 | 1 | 136.03% |
| MSTR240517P01410000 | 2024-04-17 10:36AM EDT | 2024-05-17 | 326.68 | 308.00 | 319.60 | 0.00 | - | 1 | 10 | 133.89% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 2024-05-24 | 242.18 | 316.45 | 333.50 | 0.00 | - | 1 | 1 | 127.72% |
| MSTR240621P01410000 | 2024-04-04 11:51AM EDT | 2024-06-21 | 234.30 | 374.75 | 385.15 | 0.00 | - | 1 | 3 | 123.27% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 2024-07-19 | 303.48 | 412.05 | 428.95 | 0.00 | - | - | 2 | 119.60% |
| MSTR240816P01410000 | 2024-04-16 11:21AM EDT | 2024-08-16 | 421.23 | 450.00 | 465.95 | 0.00 | - | 1 | 11 | 118.35% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 404.95 | 504.00 | 517.50 | 0.00 | - | 1 | 3 | 111.51% |
| MSTR250117P01410000 | 2024-04-15 10:57AM EDT | 2025-01-17 | 486.23 | 558.00 | 573.20 | 0.00 | - | 1 | 4 | 104.68% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 2026-01-16 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 73.43% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 2026-06-18 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 70.02% |
© 2024 Yahoo. All rights reserved.