Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,656.88 -2,176.75 (-3.46%) CMC Crypto 200
1,260.63 -97.38 (-7.17%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C01470000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 5.02 | 2.66 | 5.40 | -6.40 | -56.04% | 15 | 29 | 98.19% |
| MSTR240524C01470000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 17.30 | 11.60 | 16.30 | -14.65 | -45.85% | 4 | 6 | 94.28% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 2024-05-31 | 132.61 | 19.55 | 27.35 | 0.00 | - | - | 0 | 90.74% |
| MSTR240607C01470000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 46.79 | 35.00 | 42.00 | 0.00 | - | - | 2 | 94.46% |
| MSTR240621C01470000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 70.60 | 57.30 | 65.05 | -34.10 | -32.57% | 5 | 15 | 94.25% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 171.00 | 104.70 | 114.50 | 0.00 | - | 1 | 4 | 98.50% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 2024-08-16 | 585.70 | 210.25 | 223.30 | 0.00 | - | 1 | 1 | 127.71% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 2024-10-18 | 325.17 | 215.90 | 231.90 | 0.00 | - | 1 | 4 | 101.91% |
| MSTR250117C01470000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 340.10 | 295.30 | 309.85 | 0.00 | - | 1 | 8 | 101.67% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 2025-02-21 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 166.34% |
| MSTR251219C01470000 | 2024-05-10 11:49AM EDT | 2025-12-19 | 503.50 | 476.00 | 494.00 | -56.60 | -10.11% | 1 | 1 | 98.70% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 2026-01-16 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 108.02% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 2026-06-18 | 970.91 | 574.00 | 592.00 | 0.00 | - | 1 | 1 | 102.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P01470000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 229.05 | 286.00 | 302.10 | 0.00 | - | 4 | 16 | 100.65% |
| MSTR240524P01470000 | 2024-05-08 1:29PM EDT | 2024-05-24 | 257.75 | 294.85 | 311.90 | 0.00 | - | - | 4 | 94.11% |
| MSTR240607P01470000 | 2024-05-10 11:48AM EDT | 2024-06-07 | 304.95 | 314.00 | 331.40 | +41.40 | +15.71% | 12 | 1 | 89.12% |
| MSTR240621P01470000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 334.44 | 336.75 | 353.15 | -7.41 | -2.17% | 4 | 30 | 90.09% |
| MSTR240719P01470000 | 2024-05-10 2:24PM EDT | 2024-07-19 | 380.08 | 380.00 | 395.25 | -34.72 | -8.37% | 5 | 4 | 92.65% |
| MSTR240816P01470000 | 2024-05-06 11:33AM EDT | 2024-08-16 | 400.20 | 420.00 | 432.75 | 0.00 | - | 2 | 1 | 94.77% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 499.75 | 478.00 | 492.55 | 0.00 | - | 3 | 4 | 92.93% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 2024-11-15 | 518.00 | 480.00 | 495.30 | 0.00 | - | - | 1 | 86.48% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 2025-12-19 | 641.75 | 680.00 | 694.00 | 0.00 | - | 2 | 2 | 82.96% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 2026-01-16 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 86.95% |
© 2024 Yahoo. All rights reserved.