Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,791.76 -2,270.24 (-3.60%) CMC Crypto 200
1,262.03 -95.98 (-7.07%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00650000 | 2024-04-30 3:09PM EDT | 2024-05-17 | 459.27 | 521.45 | 538.00 | 0.00 | - | 16 | 7 | 269.47% |
| MSTR240621C00650000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 433.83 | 528.60 | 546.00 | 0.00 | - | 1 | 126 | 107.78% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 2024-07-19 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 577.77% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 2024-08-16 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 330.75% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 585.10 | 601.85 | 0.00 | - | 2 | 5 | 104.25% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 2024-11-15 | 1,052.45 | 656.80 | 674.00 | 0.00 | - | 1 | 5 | 136.78% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 2025-01-17 | 685.00 | 630.15 | 646.00 | 0.00 | - | 7 | 78 | 105.56% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 127.81% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 2025-12-19 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 137.36% |
| MSTR260116C00650000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 857.55 | 744.00 | 764.00 | 0.00 | - | 2 | 49 | 102.22% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 280.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00650000 | 2024-05-10 12:18PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.45 | -0.79 | -88.76% | 2 | 258 | 162.99% |
| MSTR240524P00650000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.26 | 0.00 | 1.35 | -0.29 | -52.73% | 1 | 106 | 129.10% |
| MSTR240531P00650000 | 2024-05-09 10:55AM EDT | 2024-05-31 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 17 | 122.56% |
| MSTR240607P00650000 | 2024-05-06 1:00PM EDT | 2024-06-07 | 2.25 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 105.71% |
| MSTR240614P00650000 | 2024-05-07 11:17AM EDT | 2024-06-14 | 4.30 | 0.01 | 5.15 | 0.00 | - | - | 1 | 98.84% |
| MSTR240621P00650000 | 2024-05-10 12:04PM EDT | 2024-06-21 | 3.40 | 3.00 | 5.00 | -1.60 | -32.00% | 6 | 237 | 97.28% |
| MSTR240719P00650000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 11.50 | 9.60 | 13.55 | -3.55 | -23.59% | 3 | 174 | 93.83% |
| MSTR240816P00650000 | 2024-05-10 10:58AM EDT | 2024-08-16 | 23.00 | 21.95 | 26.45 | -2.20 | -8.73% | 4 | 17 | 96.28% |
| MSTR241018P00650000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 49.40 | 46.00 | 52.95 | -5.93 | -10.72% | 1 | 26 | 95.02% |
| MSTR241115P00650000 | 2024-05-10 2:16PM EDT | 2024-11-15 | 61.65 | 59.10 | 66.00 | -7.52 | -10.87% | 3 | 16 | 95.96% |
| MSTR250117P00650000 | 2024-05-10 10:49AM EDT | 2025-01-17 | 86.00 | 82.00 | 91.00 | -4.30 | -4.76% | 4 | 201 | 95.34% |
| MSTR250221P00650000 | 2024-05-09 3:32PM EDT | 2025-02-21 | 96.00 | 94.00 | 104.00 | 0.00 | - | 1 | 8 | 95.07% |
| MSTR251219P00650000 | 2024-05-10 1:36PM EDT | 2025-12-19 | 168.28 | 166.00 | 176.95 | -21.72 | -11.43% | 1 | 159 | 88.69% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 97.11% |
| MSTR260618P00650000 | 2024-05-06 10:54AM EDT | 2026-06-18 | 195.00 | 194.05 | 205.00 | 0.00 | - | 1 | 3 | 85.04% |
© 2024 Yahoo. All rights reserved.