Singapore markets open in 1 hour 49 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
59,263.37 +1,456.90 (+2.52%) CMC Crypto 200
1,279.12 +8.38 (+0.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C03800000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 723 | 4,023 | 412.50% |
| MSTR240510C03800000 | 2024-05-02 1:49PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 332 | 1,070 | 214.06% |
| MSTR240517C03800000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 0.15 | 0.07 | 0.18 | 0.00 | - | 33 | 1,121 | 179.30% |
| MSTR240621C03800000 | 2024-05-02 3:20PM EDT | 2024-06-21 | 4.15 | 3.50 | 4.25 | +0.15 | +3.75% | 29 | 1,785 | 141.05% |
| MSTR240719C03800000 | 2024-05-02 3:20PM EDT | 2024-07-19 | 9.60 | 6.90 | 11.70 | +2.60 | +37.14% | 15 | 343 | 128.34% |
| MSTR240816C03800000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 21.00 | 18.80 | 23.85 | +4.50 | +27.27% | 9 | 176 | 127.08% |
| MSTR241018C03800000 | 2024-05-02 10:46AM EDT | 2024-10-18 | 40.00 | 39.90 | 48.00 | +1.67 | +4.36% | 4 | 79 | 117.11% |
| MSTR241115C03800000 | 2024-05-02 12:21PM EDT | 2024-11-15 | 50.00 | 52.50 | 59.00 | +4.00 | +8.70% | 3 | 110 | 114.78% |
| MSTR250117C03800000 | 2024-05-02 3:43PM EDT | 2025-01-17 | 76.00 | 73.00 | 83.00 | +11.87 | +18.51% | 8 | 198 | 108.99% |
| MSTR250221C03800000 | 2024-05-01 3:34PM EDT | 2025-02-21 | 75.00 | 82.65 | 96.00 | 0.00 | - | 1 | 41 | 106.26% |
| MSTR251219C03800000 | 2024-05-02 2:16PM EDT | 2025-12-19 | 200.00 | 190.20 | 206.00 | +20.00 | +11.11% | 12 | 83 | 97.02% |
| MSTR260116C03800000 | 2024-05-01 2:41PM EDT | 2026-01-16 | 180.00 | 188.65 | 208.00 | 0.00 | - | 12 | 144 | 94.87% |
| MSTR260618C03800000 | 2024-05-02 10:48AM EDT | 2026-06-18 | 221.15 | 226.00 | 246.00 | +9.15 | +4.32% | 10 | 64 | 91.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P03800000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 2,624.00 | 2,662.65 | 2,680.00 | 0.00 | - | 1 | 0 | 209.57% |
| MSTR240621P03800000 | 2024-04-17 1:56PM EDT | 2024-06-21 | 2,599.10 | 2,662.00 | 2,680.00 | 0.00 | - | 13 | 0 | 112.21% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 2024-10-18 | 2,366.90 | 2,672.20 | 2,690.30 | 0.00 | - | 1 | 2 | 89.64% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 2024-11-15 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 114.61% |
| MSTR250117P03800000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 2,736.75 | 2,686.00 | 2,703.35 | 0.00 | - | 2 | 16 | 83.47% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 2025-02-21 | 2,463.90 | 2,692.00 | 2,710.00 | 0.00 | - | - | 2 | 82.11% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 2026-01-16 | 2,570.98 | 2,734.00 | 2,754.00 | 0.00 | - | 2 | 3 | 69.46% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 2026-06-18 | 2,582.45 | 2,746.00 | 2,766.00 | 0.00 | - | 2 | 2 | 64.89% |
© 2024 Yahoo. All rights reserved.