Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,163.73 -23.93 (-0.75%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,151.00 -234.87 (-1.43%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,857.77 -184.55 (-0.30%) CMC Crypto 200
1,281.05 +395.51 (+43.18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01700000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.12 | -0.20 | -64.52% | 155 | 2,023 | 228.91% |
| MSTR240426C01700000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 7.10 | 5.95 | 9.05 | +0.70 | +10.94% | 173 | 876 | 145.95% |
| MSTR240503C01700000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 25.10 | 18.35 | 25.90 | +3.35 | +15.40% | 4 | 64 | 139.31% |
| MSTR240510C01700000 | 2024-04-18 3:51PM EDT | 2024-05-10 | 40.00 | 34.70 | 42.65 | +6.20 | +18.34% | 22 | 12 | 137.03% |
| MSTR240517C01700000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 54.81 | 50.30 | 56.30 | +3.53 | +6.88% | 112 | 117 | 133.94% |
| MSTR240524C01700000 | 2024-04-18 1:43PM EDT | 2024-05-24 | 72.05 | 63.30 | 72.00 | +12.05 | +20.08% | 2 | 11 | 132.04% |
| MSTR240621C01700000 | 2024-04-18 12:40PM EDT | 2024-06-21 | 132.40 | 112.80 | 124.60 | +20.86 | +18.70% | 3 | 204 | 127.56% |
| MSTR240719C01700000 | 2024-04-18 11:39AM EDT | 2024-07-19 | 179.36 | 155.10 | 166.90 | +10.81 | +6.41% | 1 | 72 | 124.69% |
| MSTR240816C01700000 | 2024-04-17 10:46AM EDT | 2024-08-16 | 182.00 | 193.05 | 205.90 | -3.36 | -1.81% | 1 | 43 | 123.33% |
| MSTR241018C01700000 | 2024-04-18 10:14AM EDT | 2024-10-18 | 288.00 | 256.00 | 272.15 | -10.13 | -3.40% | 2 | 15 | 118.84% |
| MSTR241115C01700000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 314.19 | 282.00 | 296.20 | 0.00 | - | 2 | 34 | 117.51% |
| MSTR250117C01700000 | 2024-04-18 9:52AM EDT | 2025-01-17 | 319.40 | 324.00 | 339.75 | -0.60 | -0.19% | 1 | 110 | 113.42% |
| MSTR250221C01700000 | 2024-03-27 9:33AM EDT | 2025-02-21 | 967.70 | 344.00 | 357.95 | 0.00 | - | 1 | 5 | 111.17% |
| MSTR251219C01700000 | 2024-04-16 9:43AM EDT | 2025-12-19 | 534.00 | 482.00 | 502.00 | 0.00 | - | 1 | 3 | 102.81% |
| MSTR260116C01700000 | 2024-04-10 11:56AM EDT | 2026-01-16 | 662.00 | 490.00 | 510.00 | 0.00 | - | 1 | 9 | 101.90% |
| MSTR260618C01700000 | 2024-04-01 9:40AM EDT | 2026-06-18 | 893.80 | 536.00 | 556.00 | 0.00 | - | 3 | 23 | 98.70% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01700000 | 2024-04-18 12:52PM EDT | 2024-04-19 | 461.02 | 480.00 | 498.00 | -60.03 | -11.52% | 10 | 33 | 396.26% |
| MSTR240426P01700000 | 2024-04-18 1:22PM EDT | 2024-04-26 | 478.42 | 488.30 | 502.30 | -6.98 | -1.44% | 1 | 15 | 125.66% |
| MSTR240503P01700000 | 2024-04-17 10:06AM EDT | 2024-05-03 | 509.55 | 498.85 | 516.95 | -18.38 | -3.48% | 2 | 11 | 127.60% |
| MSTR240510P01700000 | 2024-04-18 1:22PM EDT | 2024-05-10 | 509.07 | 514.00 | 531.00 | +192.64 | +60.88% | 2 | 1 | 126.96% |
| MSTR240517P01700000 | 2024-04-18 11:29AM EDT | 2024-05-17 | 503.00 | 530.75 | 542.75 | -54.07 | -9.71% | 20 | 20 | 125.77% |
| MSTR240621P01700000 | 2024-04-12 1:48PM EDT | 2024-06-21 | 454.57 | 585.95 | 600.00 | 0.00 | - | 2 | 12 | 118.12% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 2024-07-19 | 665.45 | 623.55 | 637.80 | 0.00 | - | 3 | 5 | 115.21% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 2024-08-16 | 519.62 | 658.15 | 671.40 | 0.00 | - | 1 | 4 | 113.62% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 2024-10-18 | 630.21 | 711.50 | 726.80 | 0.00 | - | 1 | 7 | 108.09% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 2024-11-15 | 657.90 | 730.00 | 747.50 | 0.00 | - | 2 | 58 | 106.02% |
| MSTR250117P01700000 | 2024-04-09 1:46PM EDT | 2025-01-17 | 703.88 | 762.00 | 779.60 | 0.00 | - | 1 | 31 | 100.72% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 2025-02-21 | 772.11 | 778.00 | 794.40 | +92.76 | +13.65% | 1 | 3 | 98.32% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 2025-12-19 | 795.25 | 872.00 | 891.50 | 0.00 | - | 20 | 20 | 85.55% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 818.30 | 878.00 | 896.00 | 0.00 | - | 2 | 1 | 84.51% |
© 2024 Yahoo. All rights reserved.