Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,406.51 -309.67 (-0.46%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01600000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 4.00 | 3.80 | 4.80 | -3.35 | -45.58% | 482 | 461 | 109.40% |
| MSTR240503C01600000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 32.00 | 25.00 | 32.00 | -3.00 | -8.57% | 54 | 59 | 113.35% |
| MSTR240510C01600000 | 2024-04-23 2:05PM EDT | 2024-05-10 | 67.60 | 55.65 | 62.60 | +6.62 | +10.86% | 8 | 94 | 120.71% |
| MSTR240517C01600000 | 2024-04-23 3:41PM EDT | 2024-05-17 | 82.51 | 82.85 | 88.75 | -4.84 | -5.54% | 11 | 231 | 123.63% |
| MSTR240524C01600000 | 2024-04-23 12:00PM EDT | 2024-05-24 | 109.65 | 102.85 | 112.95 | -1.55 | -1.39% | 1 | 5 | 124.10% |
| MSTR240531C01600000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 123.70 | 120.00 | 129.40 | -11.12 | -8.25% | 10 | 10 | 122.40% |
| MSTR240621C01600000 | 2024-04-23 2:55PM EDT | 2024-06-21 | 177.00 | 169.00 | 178.80 | +7.00 | +4.12% | 18 | 191 | 121.78% |
| MSTR240719C01600000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 232.13 | 216.00 | 230.05 | +0.13 | +0.06% | 1 | 41 | 119.33% |
| MSTR240816C01600000 | 2024-04-23 1:30PM EDT | 2024-08-16 | 275.00 | 264.50 | 278.40 | +7.61 | +2.85% | 15 | 39 | 120.04% |
| MSTR241018C01600000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 350.00 | 338.00 | 353.65 | +15.00 | +4.48% | 6 | 40 | 116.71% |
| MSTR241115C01600000 | 2024-04-22 2:45PM EDT | 2024-11-15 | 371.04 | 368.00 | 382.80 | 0.00 | - | 1 | 19 | 116.05% |
| MSTR250117C01600000 | 2024-04-22 12:32PM EDT | 2025-01-17 | 414.60 | 418.00 | 432.20 | 0.00 | - | 13 | 109 | 112.83% |
| MSTR250221C01600000 | 2024-04-19 3:55PM EDT | 2025-02-21 | 355.00 | 438.00 | 458.00 | 0.00 | - | 1 | 12 | 111.09% |
| MSTR251219C01600000 | 2024-04-17 1:50PM EDT | 2025-12-19 | 510.43 | 588.00 | 606.00 | 0.00 | - | 1 | 133 | 102.59% |
| MSTR260116C01600000 | 2024-04-17 1:52PM EDT | 2026-01-16 | 511.50 | 594.00 | 614.00 | 0.00 | - | 2 | 100 | 101.45% |
| MSTR260618C01600000 | 2024-04-19 11:22AM EDT | 2026-06-18 | 570.05 | 644.00 | 664.00 | 0.00 | - | 1 | 85 | 98.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01600000 | 2024-04-22 12:00PM EDT | 2024-04-26 | 302.55 | 256.40 | 275.20 | 0.00 | - | 1 | 32 | 110.17% |
| MSTR240503P01600000 | 2024-04-22 10:48AM EDT | 2024-05-03 | 348.77 | 283.25 | 296.85 | 0.00 | - | 6 | 11 | 113.64% |
| MSTR240510P01600000 | 2024-04-18 11:33AM EDT | 2024-05-10 | 401.62 | 308.75 | 324.10 | 0.00 | - | 1 | 5 | 116.75% |
| MSTR240517P01600000 | 2024-04-19 10:37AM EDT | 2024-05-17 | 464.05 | 335.00 | 349.85 | 0.00 | - | 1 | 46 | 119.96% |
| MSTR240524P01600000 | 2024-04-22 10:53AM EDT | 2024-05-24 | 410.00 | 354.00 | 366.60 | 0.00 | - | 1 | 4 | 118.15% |
| MSTR240531P01600000 | 2024-04-17 12:25PM EDT | 2024-05-31 | 509.68 | 372.00 | 383.55 | 0.00 | - | - | 1 | 117.51% |
| MSTR240621P01600000 | 2024-04-22 9:52AM EDT | 2024-06-21 | 461.28 | 417.00 | 427.80 | 0.00 | - | 2 | 19 | 115.81% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 2024-07-19 | 502.00 | 462.05 | 476.10 | 0.00 | - | 2 | 2 | 113.51% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 505.98 | 502.40 | 517.65 | -31.25 | -5.82% | 2 | 42 | 112.47% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 590.02 | 566.00 | 581.95 | -8.21 | -1.37% | 1 | 6 | 107.72% |
| MSTR241115P01600000 | 2024-04-23 9:37AM EDT | 2024-11-15 | 614.02 | 592.00 | 608.15 | +2.02 | +0.33% | 1 | 53 | 106.75% |
| MSTR250117P01600000 | 2024-04-12 11:56AM EDT | 2025-01-17 | 590.00 | 630.20 | 645.40 | 0.00 | - | 5 | 17 | 101.87% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 2025-02-21 | 610.50 | 648.00 | 664.70 | 0.00 | - | 3 | 4 | 99.77% |
| MSTR251219P01600000 | 2024-04-15 3:45PM EDT | 2025-12-19 | 750.00 | 752.00 | 771.25 | 0.00 | - | 1 | 1 | 86.97% |
| MSTR260116P01600000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 795.33 | 756.00 | 775.55 | 0.00 | - | 1 | 7 | 85.67% |
| MSTR260618P01600000 | 2024-04-12 1:29PM EDT | 2026-06-18 | 774.00 | 788.00 | 806.00 | 0.00 | - | 1 | 4 | 81.26% |
© 2024 Yahoo. All rights reserved.