Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.90 +20.51 (+0.41%) Dow
38,063.44 +160.15 (+0.42%) Nasdaq
15,735.32 +129.84 (+0.83%) Bitcoin USD
59,043.04 +2,023.36 (+3.55%) CMC Crypto 200
1,272.59 +1.85 (+0.15%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:2200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02200000 | 2024-05-01 2:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.13 | 0.00 | - | 75 | 136 | 287.50% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2024-05-10 | 1.90 | 0.00 | 2.00 | 0.00 | - | 17 | 23 | 175.88% |
| MSTR240517C02200000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 1.24 | 1.25 | 2.98 | +0.14 | +12.73% | 1 | 259 | 145.00% |
| MSTR240524C02200000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 3.00 | 1.52 | 6.55 | -1.00 | -25.00% | 1 | 37 | 132.76% |
| MSTR240531C02200000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 6.70 | 3.70 | 8.90 | 0.00 | - | 4 | 13 | 124.96% |
| MSTR240621C02200000 | 2024-05-02 11:13AM EDT | 2024-06-21 | 21.50 | 18.60 | 21.95 | +3.00 | +16.22% | 2 | 76 | 120.62% |
| MSTR240719C02200000 | 2024-05-01 11:22AM EDT | 2024-07-19 | 34.65 | 42.15 | 49.20 | 0.00 | - | 1 | 71 | 119.29% |
| MSTR240816C02200000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 70.00 | 67.10 | 75.85 | 0.00 | - | 3 | 12 | 117.71% |
| MSTR241018C02200000 | 2024-05-02 9:33AM EDT | 2024-10-18 | 113.00 | 110.80 | 124.50 | -85.85 | -43.17% | 2 | 8 | 111.79% |
| MSTR241115C02200000 | 2024-04-30 3:33PM EDT | 2024-11-15 | 139.00 | 132.35 | 143.65 | 0.00 | - | 1 | 4 | 110.48% |
| MSTR250117C02200000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 170.00 | 167.00 | 180.25 | 0.00 | - | 13 | 28 | 106.32% |
| MSTR250221C02200000 | 2024-05-01 9:40AM EDT | 2025-02-21 | 166.00 | 181.90 | 198.00 | 0.00 | - | 1 | 6 | 104.07% |
| MSTR251219C02200000 | 2024-05-01 9:47AM EDT | 2025-12-19 | 297.45 | 311.45 | 335.85 | 0.00 | - | 1 | 4 | 96.90% |
| MSTR260116C02200000 | 2024-04-30 1:56PM EDT | 2026-01-16 | 323.54 | 317.95 | 342.95 | 0.00 | - | 8 | 14 | 95.87% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2026-06-18 | 716.00 | 360.10 | 385.80 | 0.00 | - | 1 | 6 | 92.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P02200000 | 2024-05-01 2:31PM EDT | 2024-05-03 | 1,133.35 | 1,094.75 | 1,107.30 | 0.00 | - | 1 | 0 | 599.88% |
| MSTR240517P02200000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1,114.00 | 1,095.15 | 1,106.40 | 0.00 | - | 14 | 0 | 211.48% |
| MSTR240621P02200000 | 2024-04-08 3:34PM EDT | 2024-06-21 | 851.00 | 1,103.20 | 1,117.55 | 0.00 | - | 3 | 13 | 130.63% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2024-07-19 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2024-08-16 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2024-10-18 | 989.10 | 1,171.55 | 1,186.55 | 0.00 | - | 51 | 75 | 103.91% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2025-01-17 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 68.34% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2025-02-21 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 88.75% |
© 2024 Yahoo. All rights reserved.