Singapore markets open in 7 hours 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,051.33 +32.94 (+0.66%) Dow
38,151.85 +248.56 (+0.66%) Nasdaq
15,782.26 +176.78 (+1.13%) Bitcoin USD
59,186.55 +1,623.49 (+2.82%) CMC Crypto 200
1,273.45 +2.70 (+0.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:3150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03150000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,201 | 350.00% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 2024-05-10 | 12.00 | 0.00 | 1.91 | 0.00 | - | 1 | 2 | 248.10% |
| MSTR240517C03150000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 3.58 | 0.01 | 0.44 | 0.00 | - | 7 | 7 | 162.21% |
| MSTR240524C03150000 | 2024-05-01 11:34AM EDT | 2024-05-24 | 0.89 | 0.03 | 1.45 | 0.00 | - | 4 | 6 | 151.12% |
| MSTR240531C03150000 | 2024-05-02 12:24PM EDT | 2024-05-31 | 1.50 | 0.50 | 5.50 | -1.35 | -47.37% | 2 | 1,381 | 155.40% |
| MSTR240621C03150000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 6.50 | 5.70 | 8.15 | 0.00 | - | 2 | 169 | 134.11% |
| MSTR240719C03150000 | 2024-04-30 12:52PM EDT | 2024-07-19 | 16.53 | 15.80 | 20.15 | 0.00 | - | 2 | 148 | 126.86% |
| MSTR240816C03150000 | 2024-04-30 1:14PM EDT | 2024-08-16 | 25.05 | 29.00 | 35.05 | 0.00 | - | 1 | 59 | 122.79% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 2024-10-18 | 101.61 | 62.00 | 69.50 | 0.00 | - | 1 | 18 | 116.33% |
| MSTR241115C03150000 | 2024-05-01 10:15AM EDT | 2024-11-15 | 59.50 | 74.00 | 83.00 | 0.00 | - | 2 | 91 | 113.32% |
| MSTR250117C03150000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 103.00 | 101.00 | 115.00 | +7.00 | +7.29% | 2 | 211 | 108.81% |
| MSTR250221C03150000 | 2024-05-01 3:50PM EDT | 2025-02-21 | 100.00 | 116.00 | 129.65 | 0.00 | - | 5 | 143 | 106.61% |
| MSTR251219C03150000 | 2024-04-30 1:43PM EDT | 2025-12-19 | 218.00 | 230.00 | 252.00 | 0.00 | - | 8 | 40 | 97.26% |
| MSTR260116C03150000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 218.00 | 232.10 | 252.00 | 0.00 | - | 4 | 75 | 95.23% |
| MSTR260618C03150000 | 2024-05-02 11:54AM EDT | 2026-06-18 | 274.40 | 276.00 | 296.00 | +11.15 | +4.24% | 1 | 658 | 92.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P03150000 | 2024-04-02 1:38PM EDT | 2024-05-03 | 1,631.23 | 2,013.05 | 2,029.65 | 0.00 | - | 10 | 0 | 531.25% |
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 2024-05-17 | 1,968.54 | 2,015.40 | 2,029.65 | 0.00 | - | 2 | 0 | 204.96% |
| MSTR240621P03150000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 2,069.70 | 2,013.65 | 2,031.15 | 0.00 | - | 110 | 0 | 114.18% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 2024-07-19 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 2024-08-16 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 2024-10-18 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 2024-11-15 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 2025-01-17 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | - | 2 | 31 | 0.00% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 2025-02-21 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 65.52% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 2025-12-19 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 55.08% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 2026-01-16 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 70.36% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 2026-06-18 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 66.75% |
© 2024 Yahoo. All rights reserved.