Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,016.07 -616.81 (-0.95%) CMC Crypto 200
1,333.81 -62.73 (-4.49%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00550000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 804.17 | 725.05 | 739.35 | 0.00 | - | 2 | 638 | 121.10% |
| MSTR240719C00550000 | 2024-03-26 11:20AM EDT | 2024-07-19 | 1,310.00 | 702.05 | 717.60 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 2024-08-16 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 341.12% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 2024-10-18 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 257.86% |
| MSTR241115C00550000 | 2024-02-08 1:55PM EDT | 2024-11-15 | 154.57 | 928.00 | 941.25 | 0.00 | - | - | 0 | 209.09% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 2025-01-17 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 58.66% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 2025-02-21 | 980.83 | 808.00 | 825.20 | 0.00 | - | 4 | 4 | 111.93% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 2025-12-19 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR260116C00550000 | 2024-03-08 3:34PM EDT | 2026-01-16 | 990.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 36 | 163.89% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 2026-06-18 | 1,550.00 | 916.00 | 934.00 | 0.00 | - | 5 | 3 | 103.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00550000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 9.12 | 6.20 | 9.50 | 0.00 | - | 10 | 183 | 126.70% |
| MSTR240719P00550000 | 2024-04-23 9:33AM EDT | 2024-07-19 | 16.00 | 13.75 | 19.60 | 0.00 | - | 1 | 46 | 122.44% |
| MSTR240816P00550000 | 2024-04-26 12:41PM EDT | 2024-08-16 | 25.20 | 23.95 | 26.45 | -7.72 | -23.45% | 2 | 23 | 118.16% |
| MSTR241018P00550000 | 2024-04-17 11:05AM EDT | 2024-10-18 | 53.27 | 41.65 | 46.15 | 0.00 | - | 1 | 28 | 111.84% |
| MSTR241115P00550000 | 2024-04-22 2:01PM EDT | 2024-11-15 | 52.60 | 50.90 | 55.80 | 0.00 | - | 2 | 38 | 110.99% |
| MSTR250117P00550000 | 2024-04-26 2:39PM EDT | 2025-01-17 | 70.76 | 68.50 | 72.85 | +1.73 | +2.51% | 73 | 282 | 107.62% |
| MSTR250221P00550000 | 2024-04-15 3:02PM EDT | 2025-02-21 | 72.78 | 73.00 | 81.70 | 0.00 | - | 1 | 114 | 104.86% |
| MSTR251219P00550000 | 2024-03-07 1:15PM EDT | 2025-12-19 | 118.00 | 108.00 | 128.00 | 0.00 | - | 5 | 86 | 89.23% |
| MSTR260116P00550000 | 2024-04-02 9:48AM EDT | 2026-01-16 | 131.72 | 127.00 | 141.10 | 0.00 | - | 1 | 8 | 92.84% |
| MSTR260618P00550000 | 2024-03-19 12:34PM EDT | 2026-06-18 | 166.00 | 155.00 | 170.00 | 0.00 | - | 1 | 2 | 92.15% |
© 2024 Yahoo. All rights reserved.