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
7,895.56 +18.51 (+0.23%) Bitcoin USD
64,560.28 +897.33 (+1.41%) CMC Crypto 200
1,385.91 +73.29 (+5.92%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:1660.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01660000 | 2024-04-18 1:55PM EDT | 2024-04-19 | 0.20 | 0.00 | 0.17 | 0.00 | - | 6 | 33 | 207.03% |
| MSTR240426C01660000 | 2024-04-19 10:25AM EDT | 2024-04-26 | 6.51 | 6.55 | 8.10 | -5.94 | -47.71% | 15 | 31 | 136.12% |
| MSTR240503C01660000 | 2024-04-16 10:19AM EDT | 2024-05-03 | 39.00 | 21.40 | 26.55 | 0.00 | - | 1 | 17 | 134.72% |
| MSTR240510C01660000 | 2024-04-18 9:43AM EDT | 2024-05-10 | 37.05 | 35.70 | 41.65 | 0.00 | - | 1 | 2 | 130.02% |
| MSTR240517C01660000 | 2024-04-17 11:47AM EDT | 2024-05-17 | 46.61 | 50.65 | 57.15 | 0.00 | - | 20 | 48 | 128.08% |
| MSTR240621C01660000 | 2024-04-18 9:58AM EDT | 2024-06-21 | 117.67 | 113.45 | 124.95 | 0.00 | - | 1 | 32 | 122.95% |
| MSTR240719C01660000 | 2024-04-18 9:58AM EDT | 2024-07-19 | 161.88 | 157.30 | 169.10 | 0.00 | - | 1 | 15 | 121.39% |
| MSTR240816C01660000 | 2024-04-17 11:37AM EDT | 2024-08-16 | 182.27 | 194.00 | 208.25 | 0.00 | - | 1 | 18 | 120.13% |
| MSTR241018C01660000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 256.00 | 260.00 | 276.60 | 0.00 | - | 2 | 9 | 116.91% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 2024-11-15 | 524.00 | 286.00 | 299.05 | 0.00 | - | 2 | 5 | 115.48% |
| MSTR250117C01660000 | 2024-04-18 1:38PM EDT | 2025-01-17 | 349.35 | 332.05 | 345.20 | 0.00 | - | 4 | 26 | 112.42% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 2025-02-21 | 620.00 | 345.00 | 366.75 | 0.00 | - | 2 | 5 | 109.80% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 2025-12-19 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 136.24% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 2026-01-16 | 867.00 | 490.00 | 515.00 | 0.00 | - | 1 | 2 | 100.54% |
| MSTR260618C01660000 | 2024-04-01 9:40AM EDT | 2026-06-18 | 922.50 | 537.20 | 562.20 | 0.00 | - | 1 | 5 | 97.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01660000 | 2024-04-16 1:08PM EDT | 2024-04-19 | 403.89 | 450.25 | 463.65 | 0.00 | - | 1 | 0 | 412.29% |
| MSTR240426P01660000 | 2024-04-18 9:47AM EDT | 2024-04-26 | 468.85 | 455.70 | 471.60 | 0.00 | - | 1 | 27 | 166.08% |
| MSTR240503P01660000 | 2024-04-17 10:07AM EDT | 2024-05-03 | 495.67 | 470.50 | 485.05 | 0.00 | - | 1 | 10 | 145.69% |
| MSTR240510P01660000 | 2024-04-12 3:13PM EDT | 2024-05-10 | 328.35 | 484.00 | 498.75 | 0.00 | - | 1 | 4 | 136.58% |
| MSTR240517P01660000 | 2024-04-17 10:29AM EDT | 2024-05-17 | 527.32 | 498.35 | 512.60 | 0.00 | - | 1 | 13 | 132.27% |
| MSTR240524P01660000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 350.60 | 512.05 | 527.05 | 0.00 | - | 1 | 1 | 129.87% |
| MSTR240621P01660000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 481.25 | 556.05 | 571.70 | 0.00 | - | 13 | 22 | 121.72% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 2024-07-19 | 444.08 | 594.10 | 608.80 | 0.00 | - | 2 | 6 | 117.70% |
| MSTR240816P01660000 | 2024-04-05 11:42AM EDT | 2024-08-16 | 492.05 | 627.65 | 642.60 | 0.00 | - | 2 | 8 | 115.42% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 2024-10-18 | 688.35 | 684.00 | 697.15 | 0.00 | - | 1 | 4 | 109.71% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 2024-11-15 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 109.22% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 2025-01-17 | 680.00 | 740.65 | 751.70 | 0.00 | - | 2 | 13 | 102.95% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 2026-06-18 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 81.94% |
© 2024 Yahoo. All rights reserved.