Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,044.11 -1,248.72 (-1.94%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C01800000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 3.00 | 2.01 | 4.00 | -0.15 | -4.76% | 81 | 164 | 128.98% |
| MSTR240510C01800000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 13.50 | 12.55 | 16.00 | -0.70 | -4.93% | 23 | 31 | 125.56% |
| MSTR240517C01800000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 30.20 | 28.00 | 31.30 | +3.20 | +11.85% | 124 | 382 | 125.62% |
| MSTR240524C01800000 | 2024-04-26 12:16PM EDT | 2024-05-24 | 40.68 | 42.00 | 50.10 | -34.23 | -45.69% | 2 | 11 | 125.88% |
| MSTR240531C01800000 | 2024-04-25 10:53AM EDT | 2024-05-31 | 52.02 | 58.00 | 62.65 | 0.00 | - | 2 | 16 | 124.45% |
| MSTR240621C01800000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 102.05 | 102.10 | 107.85 | +3.37 | +3.42% | 3 | 128 | 124.52% |
| MSTR240719C01800000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 150.02 | 149.80 | 157.60 | -3.50 | -2.28% | 14 | 99 | 122.89% |
| MSTR240816C01800000 | 2024-04-26 11:45AM EDT | 2024-08-16 | 184.63 | 192.20 | 203.00 | +1.01 | +0.55% | 2 | 79 | 122.30% |
| MSTR241018C01800000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 261.35 | 258.20 | 275.65 | -42.15 | -13.89% | 2 | 20 | 117.50% |
| MSTR241115C01800000 | 2024-04-24 11:28AM EDT | 2024-11-15 | 300.00 | 288.00 | 300.00 | 0.00 | - | 1 | 15 | 116.19% |
| MSTR250117C01800000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 329.00 | 336.90 | 350.80 | +6.30 | +1.95% | 1 | 115 | 112.96% |
| MSTR250221C01800000 | 2024-04-22 1:33PM EDT | 2025-02-21 | 400.00 | 356.00 | 374.00 | 0.00 | - | 2 | 31 | 110.79% |
| MSTR251219C01800000 | 2024-04-25 2:41PM EDT | 2025-12-19 | 502.00 | 508.00 | 524.00 | +2.00 | +0.40% | 1 | 11 | 102.33% |
| MSTR260116C01800000 | 2024-04-18 9:54AM EDT | 2026-01-16 | 474.00 | 514.00 | 532.00 | 0.00 | - | 2 | 17 | 101.16% |
| MSTR260618C01800000 | 2024-04-15 1:56PM EDT | 2026-06-18 | 623.75 | 562.00 | 580.00 | 0.00 | - | 2 | 11 | 97.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P01800000 | 2024-04-26 2:45PM EDT | 2024-05-03 | 532.72 | 512.45 | 530.00 | -25.01 | -4.48% | 1 | 7 | 133.12% |
| MSTR240510P01800000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 541.60 | 523.65 | 534.70 | +7.25 | +1.36% | 1 | 4 | 119.31% |
| MSTR240517P01800000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 534.25 | 535.10 | 549.00 | 0.00 | - | 7 | 48 | 118.53% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 2024-05-24 | 622.65 | 552.20 | 563.80 | 0.00 | - | 1 | 1 | 120.27% |
| MSTR240621P01800000 | 2024-04-17 1:49PM EDT | 2024-06-21 | 685.33 | 604.30 | 617.60 | 0.00 | - | 2 | 24 | 118.03% |
| MSTR240719P01800000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 612.00 | 646.40 | 659.55 | 0.00 | - | 7 | 60 | 115.07% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 2024-08-16 | 624.00 | 685.10 | 697.60 | 0.00 | - | 1 | 4 | 113.74% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 741.05 | 742.00 | 759.20 | 0.00 | - | 1 | 6 | 107.93% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 2024-11-15 | 718.37 | 764.80 | 781.80 | 0.00 | - | 2 | 3 | 106.17% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 2025-01-17 | 738.00 | 802.00 | 818.95 | 0.00 | - | 3 | 5 | 101.27% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 2025-02-21 | 790.00 | 818.00 | 836.00 | 0.00 | - | 1 | 2 | 98.76% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 2026-01-16 | 818.50 | 926.00 | 944.00 | 0.00 | - | 2 | 2 | 84.59% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 2026-06-18 | 877.80 | 954.00 | 972.00 | 0.00 | - | 1 | 1 | 79.77% |
© 2024 Yahoo. All rights reserved.