Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,994.86 -2,190.09 (-3.64%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01780000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 3.14 | 0.00 | 2.56 | 0.00 | - | 2 | 3 | 266.11% |
| MSTR240510C01780000 | 2024-04-30 10:08AM EDT | 2024-05-10 | 2.50 | 0.00 | 3.20 | 0.00 | - | 10 | 14 | 150.20% |
| MSTR240517C01780000 | 2024-05-01 1:23PM EDT | 2024-05-17 | 4.90 | 2.80 | 7.25 | -3.41 | -41.03% | 9 | 16 | 137.54% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 2024-05-24 | 47.35 | 5.00 | 11.15 | 0.00 | - | 1 | 2 | 126.39% |
| MSTR240621C01780000 | 2024-04-30 9:49AM EDT | 2024-06-21 | 72.98 | 32.25 | 38.25 | 0.00 | - | 2 | 14 | 122.33% |
| MSTR240719C01780000 | 2024-04-29 3:11PM EDT | 2024-07-19 | 144.16 | 60.00 | 69.00 | 0.00 | - | 3 | 17 | 119.96% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 2024-08-16 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 170.48% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 2024-10-18 | 267.40 | 138.00 | 150.90 | 0.00 | - | 2 | 3 | 114.27% |
| MSTR241115C01780000 | 2024-04-30 9:41AM EDT | 2024-11-15 | 169.80 | 158.40 | 170.00 | -74.10 | -30.38% | 1 | 9 | 112.70% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 2025-01-17 | 502.00 | 192.00 | 207.00 | 0.00 | - | 1 | 4 | 108.57% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 2025-02-21 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 190.19% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 2025-12-19 | 790.20 | 336.00 | 356.00 | 0.00 | - | 1 | 2 | 99.93% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 2026-01-16 | 785.20 | 342.00 | 362.00 | 0.00 | - | 5 | 5 | 98.81% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 2026-06-18 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 130.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01780000 | 2024-04-25 10:43AM EDT | 2024-05-03 | 549.38 | 742.70 | 760.00 | 0.00 | - | - | 0 | 359.18% |
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 2024-05-17 | 540.10 | 744.40 | 762.00 | 0.00 | - | 1 | 6 | 113.97% |
| MSTR240621P01780000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 668.25 | 770.35 | 782.90 | 0.00 | - | 2 | 2 | 111.03% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 2024-07-19 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 0.00% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 667.85 | 818.75 | 832.10 | 0.00 | - | 3 | 4 | 108.42% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 2024-10-18 | 746.90 | 854.05 | 871.25 | 0.00 | - | 1 | 3 | 101.49% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 782.90 | 869.25 | 886.00 | 0.00 | - | 1 | 3 | 99.46% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 2025-01-17 | 704.20 | 812.00 | 827.25 | 0.00 | - | 2 | 2 | 67.56% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 2026-01-16 | 829.55 | 994.00 | 1,013.85 | 0.00 | - | 3 | 3 | 80.13% |
© 2024 Yahoo. All rights reserved.