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
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1490.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01490000 | 2024-07-26 11:58AM EDT | 2024-08-02 | 281.00 | 270.20 | 286.65 | +11.05 | +4.09% | 1 | 4 | 105.30% |
| MSTR240809C01490000 | 2024-07-19 2:36PM EDT | 2024-08-09 | 319.59 | 287.25 | 304.65 | 0.00 | - | 1 | 2 | 96.83% |
| MSTR240816C01490000 | 2024-07-19 12:17PM EDT | 2024-08-16 | 305.00 | 306.10 | 324.00 | 0.00 | - | 1 | 14 | 95.86% |
| MSTR240823C01490000 | 2024-07-17 9:30AM EDT | 2024-08-23 | 240.65 | 326.00 | 343.60 | 0.00 | - | 3 | 3 | 96.82% |
| MSTR240830C01490000 | 2024-07-19 11:49AM EDT | 2024-08-30 | 325.00 | 342.65 | 361.95 | 0.00 | - | 22 | 21 | 97.02% |
| MSTR241018C01490000 | 2024-07-26 9:44AM EDT | 2024-10-18 | 455.00 | 446.20 | 464.00 | +100.00 | +28.17% | 2 | 14 | 99.76% |
| MSTR241115C01490000 | 2024-07-19 1:24PM EDT | 2024-11-15 | 515.00 | 508.00 | 526.45 | 0.00 | - | 2 | 8 | 105.29% |
| MSTR250117C01490000 | 2024-07-23 10:40AM EDT | 2025-01-17 | 616.05 | 584.00 | 600.65 | 0.00 | - | 3 | 3 | 102.53% |
| MSTR250221C01490000 | 2024-07-16 10:13AM EDT | 2025-02-21 | 513.38 | 624.00 | 642.00 | 0.00 | - | 2 | 8 | 102.72% |
| MSTR251219C01490000 | 2024-07-05 9:31AM EDT | 2025-12-19 | 470.00 | 838.00 | 858.00 | 0.00 | - | 1 | 7 | 98.05% |
| MSTR260116C01490000 | 2024-07-15 3:57PM EDT | 2026-01-16 | 768.00 | 852.00 | 872.00 | 0.00 | - | 25 | 27 | 97.61% |
| MSTR260618C01490000 | 2024-07-05 12:00PM EDT | 2026-06-18 | 586.93 | 920.00 | 940.00 | 0.00 | - | 1 | 1 | 95.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01490000 | 2024-07-26 2:21PM EDT | 2024-08-02 | 14.40 | 10.25 | 18.25 | -17.59 | -54.99% | 10 | 15 | 102.19% |
| MSTR240809P01490000 | 2024-07-25 10:07AM EDT | 2024-08-09 | 92.90 | 26.00 | 35.85 | 0.00 | - | - | - | 94.16% |
| MSTR240816P01490000 | 2024-07-26 1:02PM EDT | 2024-08-16 | 48.60 | 44.00 | 54.00 | -41.28 | -45.93% | 1 | 76 | 93.05% |
| MSTR240823P01490000 | 2024-07-26 2:00PM EDT | 2024-08-23 | 65.55 | 58.80 | 74.75 | -39.40 | -37.54% | 2 | 6 | 93.19% |
| MSTR240830P01490000 | 2024-07-26 1:42PM EDT | 2024-08-30 | 79.88 | 75.25 | 91.05 | -21.09 | -20.89% | 5 | 3 | 93.24% |
| MSTR241018P01490000 | 2024-07-25 9:30AM EDT | 2024-10-18 | 220.40 | 169.85 | 182.45 | 0.00 | - | 1 | 28 | 94.04% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 2024-11-15 | 515.70 | 318.10 | 330.80 | 0.00 | - | 1 | 2 | 126.60% |
| MSTR250117P01490000 | 2024-07-24 2:09PM EDT | 2025-01-17 | 310.25 | 290.00 | 303.40 | 0.00 | - | 1 | 5 | 94.50% |
| MSTR250221P01490000 | 2024-07-24 1:47PM EDT | 2025-02-21 | 340.05 | 324.55 | 339.50 | 0.00 | - | 1 | 3 | 94.15% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 2025-12-19 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 107.03% |
| MSTR260116P01490000 | 2024-06-11 10:19AM EDT | 2026-01-16 | 605.30 | 604.00 | 621.95 | 0.00 | - | - | 1 | 99.76% |
© 2024 Yahoo. All rights reserved.