Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.35 +20.96 (+0.42%) Dow
38,077.79 +174.50 (+0.46%) Nasdaq
15,723.57 +118.09 (+0.76%) Bitcoin USD
59,054.89 +1,631.79 (+2.84%) CMC Crypto 200
1,275.90 +5.16 (+0.41%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:2500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C02500000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 101 | 340.63% |
| MSTR240510C02500000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.26 | +0.06 | +40.00% | 4 | 62 | 171.88% |
| MSTR240517C02500000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 0.90 | 0.50 | 1.05 | +0.14 | +18.42% | 4 | 1,245 | 152.56% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2024-05-24 | 2.50 | 0.00 | 5.40 | 0.00 | - | 4 | 10 | 147.97% |
| MSTR240531C02500000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 3.55 | 1.45 | 5.30 | 0.00 | - | 1 | 10 | 133.63% |
| MSTR240621C02500000 | 2024-05-02 9:45AM EDT | 2024-06-21 | 12.20 | 11.15 | 16.00 | -2.68 | -18.01% | 3 | 364 | 128.96% |
| MSTR240719C02500000 | 2024-05-02 10:37AM EDT | 2024-07-19 | 29.20 | 26.00 | 32.00 | -2.40 | -7.06% | 1 | 3,354 | 121.82% |
| MSTR240816C02500000 | 2024-05-01 11:38AM EDT | 2024-08-16 | 46.00 | 47.00 | 53.20 | 0.00 | - | 4 | 71 | 120.35% |
| MSTR241018C02500000 | 2024-05-01 3:16PM EDT | 2024-10-18 | 92.00 | 88.00 | 95.00 | 0.00 | - | 8 | 52 | 114.70% |
| MSTR241115C02500000 | 2024-05-01 10:14AM EDT | 2024-11-15 | 94.00 | 101.00 | 110.00 | 0.00 | - | 1 | 27 | 111.61% |
| MSTR250117C02500000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 125.00 | 133.00 | 146.85 | 0.00 | - | 29 | 276 | 107.94% |
| MSTR250221C02500000 | 2024-05-01 10:31AM EDT | 2025-02-21 | 142.73 | 148.00 | 162.55 | 0.00 | - | 1 | 49 | 105.64% |
| MSTR251219C02500000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 268.00 | 270.00 | 290.00 | 0.00 | - | 10 | 32 | 97.40% |
| MSTR260116C02500000 | 2024-05-01 3:38PM EDT | 2026-01-16 | 267.00 | 274.00 | 294.00 | 0.00 | - | 4 | 366 | 95.89% |
| MSTR260618C02500000 | 2024-05-01 9:40AM EDT | 2026-06-18 | 305.00 | 316.00 | 336.00 | 0.00 | - | 1 | 268 | 92.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2024-05-17 | 960.00 | 1,408.60 | 1,423.60 | 0.00 | - | 1 | 0 | 205.89% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 1,289.45 | 1,409.05 | 1,424.90 | 0.00 | - | 1 | 0 | 153.30% |
| MSTR240621P02500000 | 2024-03-18 11:59AM EDT | 2024-06-21 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240719P02500000 | 2024-04-30 10:44AM EDT | 2024-07-19 | 1,381.25 | 1,424.05 | 1,439.30 | 0.00 | - | 1 | 5 | 115.43% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2024-08-16 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2024-10-18 | 1,293.96 | 1,462.50 | 1,478.00 | 0.00 | - | 15 | 63 | 101.24% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2024-11-15 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117P02500000 | 2024-04-30 10:37AM EDT | 2025-01-17 | 1,466.67 | 1,494.00 | 1,508.10 | 0.00 | - | 2 | 38 | 92.87% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2025-02-21 | 1,424.54 | 1,504.00 | 1,521.20 | 0.00 | - | 2 | 6 | 90.81% |
| MSTR251219P02500000 | 2024-03-07 12:25PM EDT | 2025-12-19 | 1,514.00 | 1,432.00 | 1,452.00 | 0.00 | - | 1 | 3 | 49.06% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 1,454.00 | 1,574.00 | 1,594.00 | 0.00 | - | 3 | 3 | 76.50% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2026-06-18 | 1,488.00 | 1,598.00 | 1,616.00 | 0.00 | - | 5 | 4 | 72.36% |
© 2024 Yahoo. All rights reserved.