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
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1680.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C01680000 | 2024-07-26 2:13PM EDT | 2024-08-02 | 137.90 | 128.00 | 143.75 | +47.90 | +53.22% | 11 | 16 | 100.42% |
| MSTR240809C01680000 | 2024-07-24 2:56PM EDT | 2024-08-09 | 134.98 | 160.00 | 175.90 | 0.00 | - | 1 | 2 | 95.85% |
| MSTR240816C01680000 | 2024-07-26 11:56AM EDT | 2024-08-16 | 195.15 | 188.95 | 202.90 | +40.53 | +26.21% | 21 | 52 | 95.75% |
| MSTR240823C01680000 | 2024-07-25 11:11AM EDT | 2024-08-23 | 134.55 | 212.55 | 228.45 | 0.00 | - | 3 | 12 | 96.17% |
| MSTR240830C01680000 | 2024-07-25 12:38PM EDT | 2024-08-30 | 194.72 | 234.00 | 251.20 | 0.00 | - | 3 | 3 | 96.67% |
| MSTR240920C01680000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 212.00 | 288.25 | 306.10 | 0.00 | - | 21 | 23 | 97.24% |
| MSTR241018C01680000 | 2024-07-25 12:34PM EDT | 2024-10-18 | 312.47 | 350.55 | 368.80 | 0.00 | - | 7 | 29 | 98.96% |
| MSTR241115C01680000 | 2024-07-25 9:51AM EDT | 2024-11-15 | 294.50 | 420.00 | 437.95 | 0.00 | - | 1 | 10 | 104.69% |
| MSTR250117C01680000 | 2024-07-25 11:13AM EDT | 2025-01-17 | 425.96 | 504.00 | 521.40 | 0.00 | - | 3 | 18 | 102.40% |
| MSTR250221C01680000 | 2024-07-25 3:56PM EDT | 2025-02-21 | 536.52 | 546.00 | 563.45 | +80.07 | +17.54% | 2 | 19 | 102.16% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 2025-12-19 | 501.27 | 742.00 | 762.00 | 0.00 | - | 1 | 0 | 92.71% |
| MSTR260116C01680000 | 2024-06-05 3:16PM EDT | 2026-01-16 | 810.00 | 474.00 | 491.90 | 0.00 | - | 1 | 8 | 54.54% |
| MSTR260618C01680000 | 2024-07-24 12:33PM EDT | 2026-06-18 | 870.08 | 864.00 | 884.00 | 0.00 | - | 1 | 3 | 95.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P01680000 | 2024-07-26 3:38PM EDT | 2024-08-02 | 63.00 | 54.20 | 71.05 | -68.39 | -52.05% | 107 | 17 | 99.82% |
| MSTR240809P01680000 | 2024-07-26 9:41AM EDT | 2024-08-09 | 103.45 | 88.00 | 96.70 | -83.97 | -44.80% | 1 | 4 | 93.63% |
| MSTR240816P01680000 | 2024-07-25 1:33PM EDT | 2024-08-16 | 167.70 | 111.00 | 125.85 | 0.00 | - | 4 | 25 | 92.77% |
| MSTR240830P01680000 | 2024-07-23 10:37AM EDT | 2024-08-30 | 158.08 | 154.25 | 168.35 | 0.00 | - | - | 1 | 92.54% |
| MSTR240920P01680000 | 2024-07-19 3:59PM EDT | 2024-09-20 | 220.55 | 204.00 | 219.45 | 0.00 | - | 2 | 19 | 92.38% |
| MSTR241018P01680000 | 2024-07-26 1:00PM EDT | 2024-10-18 | 267.92 | 261.50 | 276.55 | -48.38 | -15.30% | 1 | 12 | 93.34% |
| MSTR241115P01680000 | 2024-07-23 11:19AM EDT | 2024-11-15 | 322.65 | 324.00 | 339.55 | 0.00 | - | 2 | 11 | 97.96% |
| MSTR250117P01680000 | 2024-07-24 12:28PM EDT | 2025-01-17 | 419.10 | 394.00 | 409.75 | 0.00 | - | 1 | 8 | 93.88% |
| MSTR250221P01680000 | 2024-06-06 2:53PM EDT | 2025-02-21 | 533.26 | 620.90 | 637.70 | 0.00 | - | - | 6 | 133.57% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 737.35 | 840.00 | 857.90 | 0.00 | - | 2 | 2 | 115.11% |
| MSTR260618P01680000 | 2024-07-24 12:33PM EDT | 2026-06-18 | 700.70 | 680.00 | 700.00 | 0.00 | - | 1 | 2 | 81.03% |
© 2024 Yahoo. All rights reserved.