Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,875.30 +1,676.28 (+2.53%) CMC Crypto 200
1,373.18 +42.57 (+3.20%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802C02200000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 10.18 | 9.40 | 11.00 | +7.63 | +299.22% | 531 | 229 | 113.51% |
| MSTR240809C02200000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 19.50 | 19.50 | 26.30 | +9.93 | +103.76% | 22 | 36 | 99.48% |
| MSTR240816C02200000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 41.00 | 38.05 | 42.00 | +16.01 | +64.07% | 14 | 134 | 97.36% |
| MSTR240823C02200000 | 2024-07-25 11:45AM EDT | 2024-08-23 | 30.70 | 52.05 | 67.45 | 0.00 | - | 2 | 7 | 98.08% |
| MSTR240830C02200000 | 2024-07-26 3:27PM EDT | 2024-08-30 | 77.50 | 74.05 | 83.85 | +24.50 | +46.23% | 196 | 83 | 98.64% |
| MSTR240920C02200000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 127.90 | 121.00 | 135.85 | +45.30 | +54.84% | 19 | 76 | 98.36% |
| MSTR241018C02200000 | 2024-07-26 1:59PM EDT | 2024-10-18 | 188.35 | 182.00 | 196.80 | +83.05 | +78.87% | 6 | 46 | 99.42% |
| MSTR241115C02200000 | 2024-07-23 12:30PM EDT | 2024-11-15 | 264.10 | 252.00 | 268.45 | +0.33 | +0.13% | 5 | 28 | 104.66% |
| MSTR250117C02200000 | 2024-07-26 3:14PM EDT | 2025-01-17 | 345.00 | 340.00 | 357.50 | +60.78 | +21.38% | 5 | 49 | 102.03% |
| MSTR250221C02200000 | 2024-07-25 12:35PM EDT | 2025-02-21 | 387.95 | 384.00 | 401.75 | +36.42 | +10.36% | 2 | 26 | 101.48% |
| MSTR251219C02200000 | 2024-07-02 2:09PM EDT | 2025-12-19 | 404.11 | 640.00 | 660.00 | 0.00 | - | 2 | 5 | 97.14% |
| MSTR260116C02200000 | 2024-07-23 2:27PM EDT | 2026-01-16 | 662.00 | 656.00 | 676.00 | 0.00 | - | 1 | 6 | 96.61% |
| MSTR260618C02200000 | 2024-07-16 10:03AM EDT | 2026-06-18 | 624.00 | 732.00 | 752.00 | 0.00 | - | 1 | 5 | 93.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240802P02200000 | 2024-07-22 9:34AM EDT | 2024-08-02 | 456.60 | 448.00 | 466.00 | 0.00 | - | - | 1 | 112.22% |
| MSTR240809P02200000 | 2024-07-19 2:08PM EDT | 2024-08-09 | 466.40 | 460.00 | 478.50 | -41.67 | -8.20% | 1 | 1 | 98.26% |
| MSTR240816P02200000 | 2024-07-25 9:41AM EDT | 2024-08-16 | 478.73 | 476.00 | 493.90 | -184.67 | -27.84% | 6 | 9 | 95.32% |
| MSTR241018P02200000 | 2024-07-24 10:01AM EDT | 2024-10-18 | 647.35 | 606.00 | 623.15 | 0.00 | - | 2 | 75 | 92.61% |
| MSTR250117P02200000 | 2024-07-25 9:43AM EDT | 2025-01-17 | 846.20 | 742.00 | 754.95 | 0.00 | - | 3 | 17 | 92.23% |
| MSTR250221P02200000 | 2024-07-25 10:36AM EDT | 2025-02-21 | 873.50 | 780.00 | 794.95 | 0.00 | - | - | 2 | 91.55% |
| MSTR260116P02200000 | 2024-05-28 1:10PM EDT | 2026-01-16 | 1,093.80 | 1,080.00 | 1,100.00 | 0.00 | - | 3 | 3 | 93.70% |
| MSTR260618P02200000 | 2024-07-19 12:21PM EDT | 2026-06-18 | 1,073.00 | 1,044.00 | 1,064.00 | 0.00 | - | 1 | 2 | 78.73% |
© 2024 Yahoo. All rights reserved.