Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,259.07 -34.06 (-1.03%) Nikkei
37,886.53 -573.55 (-1.49%) Hang Seng
17,144.12 -57.15 (-0.33%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,456.25 -2,340.69 (-3.50%) CMC Crypto 200
1,394.90 -29.20 (-2.05%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1720.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C01720000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 1.40 | 0.02 | 0.78 | 0.00 | - | 9 | 24 | 167.68% |
| MSTR240510C01720000 | 2024-04-22 1:06PM EDT | 2024-05-10 | 50.00 | 21.75 | 27.85 | 0.00 | - | 1 | 2 | 128.19% |
| MSTR240517C01720000 | 2024-04-23 10:37AM EDT | 2024-05-17 | 82.00 | 38.05 | 46.80 | 0.00 | - | 1 | 42 | 127.71% |
| MSTR240621C01720000 | 2024-04-22 3:38PM EDT | 2024-06-21 | 138.00 | 113.10 | 122.60 | 0.00 | - | 2 | 13 | 124.45% |
| MSTR240719C01720000 | 2024-04-24 3:03PM EDT | 2024-07-19 | 163.15 | 158.70 | 170.45 | -47.90 | -22.70% | 1 | 23 | 122.11% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 2024-08-16 | 198.55 | 200.10 | 212.90 | 0.00 | - | 1 | 22 | 121.13% |
| MSTR241018C01720000 | 2024-03-27 11:27AM EDT | 2024-10-18 | 804.54 | 268.00 | 284.10 | 0.00 | - | 1 | 5 | 117.02% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 2024-11-15 | 322.00 | 296.00 | 313.40 | 0.00 | - | 1 | 5 | 116.32% |
| MSTR250117C01720000 | 2024-04-08 3:25PM EDT | 2025-01-17 | 531.50 | 344.00 | 359.70 | 0.00 | - | 3 | 11 | 112.72% |
| MSTR250221C01720000 | 2024-04-24 12:23PM EDT | 2025-02-21 | 382.42 | 366.00 | 384.15 | -200.23 | -34.37% | 1 | 3 | 111.15% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 2025-12-19 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 127.93% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 2026-01-16 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 96.01% |
| MSTR260618C01720000 | 2024-04-01 2:13PM EDT | 2026-06-18 | 859.00 | 568.00 | 586.00 | 0.00 | - | 3 | 6 | 98.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P01720000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 450.20 | 444.30 | 457.95 | -75.14 | -14.30% | 30 | 8 | 230.69% |
| MSTR240503P01720000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 422.84 | 451.20 | 466.10 | 0.00 | - | - | 1 | 112.38% |
| MSTR240517P01720000 | 2024-04-23 10:07AM EDT | 2024-05-17 | 435.98 | 483.00 | 499.65 | 0.00 | - | 3 | 8 | 121.71% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 552.66 | 499.10 | 512.65 | 0.00 | - | - | 1 | 120.22% |
| MSTR240621P01720000 | 2024-04-05 3:54PM EDT | 2024-06-21 | 507.00 | 548.65 | 564.00 | 0.00 | - | 8 | 1 | 115.92% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 2024-07-19 | 497.60 | 590.00 | 605.95 | 0.00 | - | 1 | 1 | 113.32% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 2024-08-16 | 515.47 | 626.10 | 642.75 | 0.00 | - | 2 | 4 | 111.69% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 2024-10-18 | 609.55 | 684.25 | 702.10 | 0.00 | - | 2 | 10 | 106.46% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 2025-01-17 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 86.21% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 2025-12-19 | 847.30 | 862.00 | 882.00 | 0.00 | - | 1 | 21 | 85.51% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 80.50% |
© 2024 Yahoo. All rights reserved.