Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,303.71 +6.82 (+0.21%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,418.09 +210.96 (+1.16%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,928.90 +2,680.05 (+4.68%) CMC Crypto 200
1,279.43 +8.69 (+0.68%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02000000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 107 | 770 | 332.81% |
| MSTR240510C02000000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 0.50 | 0.30 | 0.55 | 0.00 | - | 115 | 204 | 146.48% |
| MSTR240517C02000000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 2.83 | 1.90 | 2.83 | +0.63 | +28.64% | 60 | 979 | 132.20% |
| MSTR240524C02000000 | 2024-05-02 2:12PM EDT | 2024-05-24 | 7.19 | 5.55 | 7.90 | +1.19 | +19.83% | 2 | 33 | 129.24% |
| MSTR240531C02000000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 11.63 | 8.25 | 15.45 | +2.73 | +30.67% | 7 | 80 | 125.66% |
| MSTR240621C02000000 | 2024-05-02 1:51PM EDT | 2024-06-21 | 31.67 | 29.05 | 34.40 | +2.58 | +8.87% | 20 | 518 | 121.03% |
| MSTR240719C02000000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 62.70 | 60.35 | 70.00 | +5.70 | +10.00% | 34 | 251 | 120.76% |
| MSTR240816C02000000 | 2024-05-02 2:03PM EDT | 2024-08-16 | 97.65 | 92.15 | 99.40 | +22.65 | +30.20% | 7 | 109 | 119.20% |
| MSTR241018C02000000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 151.85 | 143.00 | 157.85 | +29.85 | +24.47% | 16 | 74 | 114.18% |
| MSTR241115C02000000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 168.55 | 164.95 | 179.00 | +25.55 | +17.87% | 4 | 83 | 112.59% |
| MSTR250117C02000000 | 2024-05-02 1:47PM EDT | 2025-01-17 | 210.57 | 204.80 | 220.00 | +38.36 | +22.28% | 18 | 992 | 108.90% |
| MSTR250221C02000000 | 2024-05-02 12:24PM EDT | 2025-02-21 | 216.02 | 222.00 | 238.80 | +24.02 | +12.51% | 6 | 70 | 106.72% |
| MSTR251219C02000000 | 2024-05-02 1:50PM EDT | 2025-12-19 | 363.05 | 358.00 | 376.00 | +34.05 | +10.35% | 2 | 70 | 98.91% |
| MSTR260116C02000000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 370.00 | 364.00 | 384.00 | +45.00 | +13.85% | 7 | 177 | 97.87% |
| MSTR260618C02000000 | 2024-05-01 3:42PM EDT | 2026-06-18 | 366.25 | 410.00 | 425.95 | 0.00 | - | 4 | 195 | 94.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02000000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 809.60 | 863.05 | 882.00 | 0.00 | - | 1 | 0 | 498.05% |
| MSTR240517P02000000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 933.65 | 864.15 | 882.00 | 0.00 | - | 3 | 2 | 133.29% |
| MSTR240621P02000000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 759.54 | 889.10 | 903.65 | 0.00 | - | 1 | 8 | 114.60% |
| MSTR240719P02000000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 928.76 | 914.65 | 929.70 | +152.56 | +19.65% | 100 | 5 | 111.85% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 858.71 | 938.00 | 954.85 | 0.00 | - | 1 | 66 | 109.27% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 961.28 | 978.15 | 996.35 | 0.00 | - | 1 | 64 | 102.24% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 902.86 | 995.40 | 1,013.00 | 0.00 | - | 1 | 9 | 100.34% |
| MSTR250117P02000000 | 2024-04-26 3:13PM EDT | 2025-01-17 | 973.78 | 1,024.25 | 1,041.20 | 0.00 | - | 1 | 92 | 95.35% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2025-02-21 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 46.47% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2025-12-19 | 1,122.00 | 1,126.00 | 1,144.00 | 0.00 | - | 1 | 2 | 81.06% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 1,095.00 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 4 | 79.73% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2026-06-18 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 61.67% |
© 2024 Yahoo. All rights reserved.