Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,157.80 -29.86 (-0.94%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,094.52 -291.35 (-1.78%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,439.87 -613.58 (-0.99%) CMC Crypto 200
1,250.42 +364.89 (+38.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01540000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 0.40 | 0.18 | 1.00 | -0.93 | -69.92% | 72 | 124 | 204.59% |
| MSTR240426C01540000 | 2024-04-17 3:45PM EDT | 2024-04-26 | 21.75 | 13.60 | 17.90 | +7.43 | +51.89% | 6 | 34 | 137.44% |
| MSTR240503C01540000 | 2024-04-18 2:37PM EDT | 2024-05-03 | 39.50 | 36.40 | 43.00 | +3.50 | +9.72% | 1 | 3 | 137.03% |
| MSTR240510C01540000 | 2024-04-17 11:45AM EDT | 2024-05-10 | 47.66 | 55.00 | 63.00 | 0.00 | - | 4 | 4 | 133.34% |
| MSTR240517C01540000 | 2024-04-16 9:42AM EDT | 2024-05-17 | 107.72 | 74.05 | 80.65 | 0.00 | - | 1 | 22 | 131.62% |
| MSTR240524C01540000 | 2024-04-05 2:23PM EDT | 2024-05-24 | 297.15 | 90.05 | 98.00 | 0.00 | - | 1 | 1 | 130.21% |
| MSTR240621C01540000 | 2024-04-16 1:47PM EDT | 2024-06-21 | 165.93 | 142.15 | 155.55 | 0.00 | - | 1 | 21 | 126.00% |
| MSTR240719C01540000 | 2024-04-16 11:39AM EDT | 2024-07-19 | 208.89 | 187.40 | 199.45 | -3.91 | -1.84% | 1 | 14 | 123.69% |
| MSTR240816C01540000 | 2024-04-03 10:59AM EDT | 2024-08-16 | 565.00 | 227.50 | 240.15 | 0.00 | - | 4 | 3 | 122.93% |
| MSTR241018C01540000 | 2024-04-18 2:25PM EDT | 2024-10-18 | 299.37 | 294.10 | 306.95 | -158.70 | -34.65% | 5 | 12 | 119.16% |
| MSTR241115C01540000 | 2024-04-08 10:03AM EDT | 2024-11-15 | 573.00 | 318.00 | 331.05 | 0.00 | - | 1 | 5 | 117.60% |
| MSTR250117C01540000 | 2024-04-17 11:19AM EDT | 2025-01-17 | 332.20 | 358.00 | 373.85 | 0.00 | - | 5 | 23 | 113.33% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 2025-02-21 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 111.87% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 2025-12-19 | 865.00 | 514.00 | 534.00 | 0.00 | - | 1 | 2 | 103.15% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 2026-01-16 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 102.28% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 2026-06-18 | 980.00 | 570.00 | 590.00 | 0.00 | - | 1 | 2 | 99.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01540000 | 2024-04-18 2:23PM EDT | 2024-04-19 | 325.97 | 320.00 | 338.25 | -62.68 | -16.13% | 1 | 28 | 308.64% |
| MSTR240426P01540000 | 2024-04-18 2:43PM EDT | 2024-04-26 | 341.50 | 337.65 | 350.85 | +52.77 | +18.28% | 4 | 15 | 128.54% |
| MSTR240503P01540000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 276.50 | 356.80 | 373.90 | 0.00 | - | 6 | 8 | 128.54% |
| MSTR240517P01540000 | 2024-04-16 9:57AM EDT | 2024-05-17 | 355.21 | 394.85 | 406.10 | 0.00 | - | 5 | 29 | 124.39% |
| MSTR240621P01540000 | 2024-04-15 11:58AM EDT | 2024-06-21 | 343.55 | 459.70 | 471.35 | 0.00 | - | 1 | 13 | 118.32% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 2024-07-19 | 470.91 | 497.65 | 510.70 | 0.00 | - | 1 | 25 | 114.94% |
| MSTR240816P01540000 | 2024-04-11 11:37AM EDT | 2024-08-16 | 419.08 | 533.70 | 548.80 | 0.00 | - | 1 | 2 | 114.12% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 2024-10-18 | 516.18 | 588.00 | 603.15 | 0.00 | - | 1 | 1 | 108.34% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 2024-11-15 | 544.00 | 608.05 | 622.25 | 0.00 | - | 2 | 1 | 106.26% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 2025-01-17 | 577.15 | 642.00 | 656.80 | 0.00 | - | 1 | 15 | 101.53% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 2026-01-16 | 686.00 | 756.00 | 776.00 | 0.00 | - | 1 | 19 | 85.51% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 2026-06-18 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 70.43% |
© 2024 Yahoo. All rights reserved.