Singapore markets close in 7 hours 14 minutes
Straits Times Index
3,177.33 -10.33 (-0.32%) Nikkei
37,048.14 -1,031.56 (-2.71%) Hang Seng
16,222.18 -163.69 (-1.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,032.73 -488.62 (-0.79%) CMC Crypto 200
1,284.22 +398.68 (+43.68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C01740000 | 2024-04-18 10:38AM EDT | 2024-04-19 | 0.20 | 0.01 | 0.69 | -0.28 | -58.33% | 5 | 78 | 272.85% |
| MSTR240426C01740000 | 2024-04-18 12:26PM EDT | 2024-04-26 | 9.00 | 2.83 | 6.40 | +4.50 | +100.00% | 4 | 11 | 139.40% |
| MSTR240503C01740000 | 2024-04-18 10:11AM EDT | 2024-05-03 | 20.95 | 16.95 | 23.20 | -0.05 | -0.24% | 2 | 5 | 141.72% |
| MSTR240510C01740000 | 2024-04-15 1:46PM EDT | 2024-05-10 | 68.10 | 30.55 | 38.10 | 0.00 | - | 2 | 2 | 137.18% |
| MSTR240517C01740000 | 2024-04-18 10:23AM EDT | 2024-05-17 | 63.00 | 45.30 | 51.60 | -2.91 | -4.42% | 1 | 26 | 134.31% |
| MSTR240621C01740000 | 2024-04-17 10:53AM EDT | 2024-06-21 | 98.05 | 104.45 | 117.90 | 0.00 | - | 1 | 14 | 127.31% |
| MSTR240719C01740000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 196.00 | 148.45 | 160.10 | 0.00 | - | 1 | 8 | 125.07% |
| MSTR240816C01740000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 178.95 | 186.50 | 198.10 | -5.70 | -3.09% | 1 | 3 | 123.59% |
| MSTR241115C01740000 | 2024-04-17 10:03AM EDT | 2024-11-15 | 284.00 | 274.00 | 288.05 | 0.00 | - | 1 | 4 | 117.49% |
| MSTR250117C01740000 | 2024-04-18 1:40PM EDT | 2025-01-17 | 337.00 | 314.00 | 330.90 | -13.00 | -3.71% | 2 | 9 | 113.05% |
| MSTR250221C01740000 | 2024-04-17 11:20AM EDT | 2025-02-21 | 311.35 | 332.50 | 357.25 | 0.00 | - | 10 | 11 | 111.56% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 2025-12-19 | 883.76 | 474.00 | 494.00 | 0.00 | - | 1 | 1 | 102.64% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 562.00 | 530.00 | 550.00 | 0.00 | - | 2 | 1 | 98.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P01740000 | 2024-04-17 3:52PM EDT | 2024-04-19 | 547.47 | 520.00 | 539.85 | 0.00 | - | 150 | 10 | 439.87% |
| MSTR240426P01740000 | 2024-04-11 11:26AM EDT | 2024-04-26 | 298.00 | 525.30 | 540.85 | 0.00 | - | 1 | 4 | 112.87% |
| MSTR240503P01740000 | 2024-03-28 12:22PM EDT | 2024-05-03 | 304.45 | 536.55 | 555.85 | 0.00 | - | 2 | 0 | 129.89% |
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 2024-05-17 | 424.37 | 566.00 | 578.15 | 0.00 | - | 4 | 5 | 125.92% |
| MSTR240621P01740000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 475.70 | 619.65 | 632.65 | 0.00 | - | 1 | 16 | 118.06% |
| MSTR240719P01740000 | 2024-04-18 1:13PM EDT | 2024-07-19 | 654.85 | 655.35 | 671.20 | +158.10 | +31.83% | 3 | 7 | 115.20% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 2024-08-16 | 531.10 | 688.00 | 705.55 | 0.00 | - | 2 | 4 | 113.51% |
| MSTR241018P01740000 | 2024-04-16 10:26AM EDT | 2024-10-18 | 717.40 | 742.05 | 758.95 | 0.00 | - | 4 | 5 | 107.89% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 2024-11-15 | 699.32 | 761.20 | 778.55 | 0.00 | - | 1 | 2 | 105.78% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 2025-01-17 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 76.81% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 2025-02-21 | 704.30 | 808.00 | 826.40 | 0.00 | - | 1 | 1 | 98.09% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 2026-01-16 | 779.70 | 908.00 | 928.00 | 0.00 | - | 3 | 5 | 84.29% |
© 2024 Yahoo. All rights reserved.