Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.11 +15.72 (+0.31%) Dow
38,029.95 +126.66 (+0.33%) Nasdaq
15,719.47 +113.99 (+0.73%) Bitcoin USD
59,031.32 +1,928.67 (+3.38%) CMC Crypto 200
1,275.30 +4.55 (+0.36%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:3100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03100000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 1.95 | 0.00 | 0.10 | 0.00 | - | 38 | 99 | 413.28% |
| MSTR240510C03100000 | 2024-05-02 10:07AM EDT | 2024-05-10 | 0.70 | 0.01 | 2.28 | +0.65 | +1,300.00% | 1 | 12 | 256.20% |
| MSTR240517C03100000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 0.35 | 0.06 | 1.46 | -1.65 | -82.50% | 2 | 9 | 183.98% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 2024-05-24 | 9.50 | 0.03 | 4.80 | 0.00 | - | 1 | 4 | 174.88% |
| MSTR240531C03100000 | 2024-04-24 10:32AM EDT | 2024-05-31 | 2.76 | 0.00 | 5.70 | -7.24 | -72.40% | 2 | 5 | 156.37% |
| MSTR240621C03100000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 9.77 | 3.60 | 8.45 | 0.00 | - | 1 | 13 | 133.05% |
| MSTR240719C03100000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 23.36 | 17.70 | 19.90 | 0.00 | - | 1 | 102 | 129.72% |
| MSTR240816C03100000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 25.50 | 30.00 | 37.00 | 0.00 | - | 2 | 55 | 125.79% |
| MSTR241018C03100000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 89.00 | 61.00 | 69.00 | 0.00 | - | 1 | 8 | 117.69% |
| MSTR241115C03100000 | 2024-03-27 3:55PM EDT | 2024-11-15 | 505.00 | 128.70 | 143.00 | 0.00 | - | 2 | 2 | 137.09% |
| MSTR250117C03100000 | 2024-04-22 12:27PM EDT | 2025-01-17 | 189.36 | 101.00 | 114.35 | 0.00 | - | 1 | 68 | 110.39% |
| MSTR250221C03100000 | 2024-04-30 12:02PM EDT | 2025-02-21 | 114.00 | 113.00 | 126.95 | -7.00 | -5.79% | 1 | 12 | 107.43% |
| MSTR251219C03100000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 290.10 | 228.00 | 248.00 | 0.00 | - | 5 | 64 | 98.40% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 2026-01-16 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 111.60% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 2026-06-18 | 392.80 | 270.05 | 289.95 | 0.00 | - | 1 | 8 | 92.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03100000 | 2024-03-27 10:09AM EDT | 2024-05-03 | 1,307.25 | 1,832.75 | 1,845.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517P03100000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 1,782.60 | 1,989.85 | 1,998.45 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240621P03100000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 2,058.00 | 1,984.25 | 1,997.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 2024-07-19 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 2024-10-18 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 2024-11-15 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 2025-01-17 | 2,111.50 | 2,031.25 | 2,048.85 | 0.00 | - | 1 | 11 | 83.37% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 2025-02-21 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 67.37% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 2026-01-16 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 37.76% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 2026-06-18 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 61.51% |
© 2024 Yahoo. All rights reserved.