Singapore markets open in 1 hour 18 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,154.17 +1,024.54 (+1.76%) CMC Crypto 200
1,277.03 +6.28 (+0.49%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03000000 | 2024-04-30 12:30PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 24 | 249 | 337.50% |
| MSTR240510C03000000 | 2024-04-30 2:00PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 193.36% |
| MSTR240517C03000000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.47 | 0.30 | 0.65 | +0.07 | +17.50% | 11 | 235 | 166.41% |
| MSTR240524C03000000 | 2024-05-02 12:13PM EDT | 2024-05-24 | 2.00 | 0.90 | 4.00 | +0.60 | +42.86% | 19 | 138 | 166.26% |
| MSTR240531C03000000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 2.00 | 1.00 | 5.60 | -0.50 | -20.00% | 1 | 17 | 151.32% |
| MSTR240621C03000000 | 2024-05-02 11:11AM EDT | 2024-06-21 | 8.00 | 5.60 | 9.90 | 0.00 | - | 5 | 144 | 131.47% |
| MSTR240719C03000000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 20.00 | 19.00 | 23.25 | +4.20 | +26.58% | 1 | 69 | 126.49% |
| MSTR240816C03000000 | 2024-05-02 12:03PM EDT | 2024-08-16 | 35.50 | 33.15 | 41.00 | +0.50 | +1.43% | 2 | 81 | 122.89% |
| MSTR241018C03000000 | 2024-05-02 1:57PM EDT | 2024-10-18 | 73.47 | 67.00 | 82.00 | +17.47 | +31.20% | 22 | 26 | 117.02% |
| MSTR241115C03000000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 72.49 | 81.00 | 91.00 | +4.99 | +7.39% | 1 | 18 | 113.16% |
| MSTR250117C03000000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 116.00 | 110.85 | 125.00 | +8.00 | +7.41% | 15 | 131 | 109.09% |
| MSTR250221C03000000 | 2024-04-30 11:25AM EDT | 2025-02-21 | 131.73 | 122.00 | 142.00 | 0.00 | - | 5 | 22 | 106.51% |
| MSTR251219C03000000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 218.00 | 244.00 | 264.00 | 0.00 | - | 3 | 29 | 97.54% |
| MSTR260116C03000000 | 2024-05-01 11:54AM EDT | 2026-01-16 | 252.00 | 244.00 | 264.00 | +33.00 | +15.07% | 1 | 74 | 95.33% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 2026-06-18 | 350.00 | 288.00 | 308.00 | 0.00 | - | 33 | 43 | 92.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03000000 | 2024-03-25 1:35PM EDT | 2024-05-03 | 1,260.08 | 1,725.55 | 1,740.45 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 2024-05-17 | 1,346.85 | 1,862.00 | 1,879.75 | 0.00 | - | 1 | 0 | 159.86% |
| MSTR240621P03000000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 1,852.32 | 1,864.15 | 1,881.95 | 0.00 | - | 2 | 2 | 112.00% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 2024-07-19 | 1,704.90 | 1,870.50 | 1,887.55 | 0.00 | - | 2 | 0 | 107.24% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 2024-08-16 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 1,764.51 | 1,898.00 | 1,915.60 | 0.00 | - | - | 1 | 97.05% |
| MSTR241115P03000000 | 2024-04-30 10:44AM EDT | 2024-11-15 | 1,904.25 | 1,905.15 | 1,923.70 | 0.00 | - | 1 | 5 | 94.15% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 2025-01-17 | 1,828.09 | 1,922.95 | 1,941.85 | 0.00 | - | 1 | 17 | 89.68% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 2025-02-21 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 2025-12-19 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 2026-01-16 | 1,832.88 | 2,010.00 | 2,030.00 | 0.00 | - | 3 | 6 | 76.75% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 2026-06-18 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 56.07% |
© 2024 Yahoo. All rights reserved.