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
62,972.77 -1,323.22 (-2.06%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00670000 | 2024-04-08 1:23PM EDT | 2024-05-17 | 863.20 | 610.75 | 621.35 | 0.00 | - | 3 | 4 | 143.85% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 2024-05-24 | 900.00 | 612.45 | 626.20 | 0.00 | - | - | 1 | 140.16% |
| MSTR240621C00670000 | 2024-03-21 3:30PM EDT | 2024-06-21 | 954.99 | 528.00 | 546.95 | 0.00 | - | 2 | 54 | 0.00% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 2024-07-19 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 506.99% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 2024-08-16 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 453.74% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 674.79 | 694.75 | 709.45 | 0.00 | - | 1 | 1 | 119.26% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 2024-11-15 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 420.46% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 2025-01-17 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 72.06% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 2025-02-21 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 339.63% |
| MSTR251219C00670000 | 2024-04-24 9:40AM EDT | 2025-12-19 | 838.00 | 836.00 | 854.00 | -29.00 | -3.34% | 1 | 457 | 106.56% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 2026-01-16 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 82.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00670000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 3.90 | -0.88 | -94.62% | 5 | 7 | 225.24% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 2024-05-10 | 5.80 | 0.32 | 3.20 | 0.00 | - | - | 1 | 156.88% |
| MSTR240517P00670000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 4.40 | 1.50 | 5.05 | 0.00 | - | 1 | 9 | 141.13% |
| MSTR240524P00670000 | 2024-04-24 10:50AM EDT | 2024-05-24 | 5.30 | 2.87 | 8.30 | -0.70 | -11.67% | 10 | 12 | 134.38% |
| MSTR240531P00670000 | 2024-04-18 10:39AM EDT | 2024-05-31 | 13.70 | 3.10 | 10.60 | 0.00 | - | - | 5 | 125.04% |
| MSTR240621P00670000 | 2024-04-19 3:23PM EDT | 2024-06-21 | 27.40 | 16.30 | 17.75 | 0.00 | - | 2 | 26 | 121.27% |
| MSTR240719P00670000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 40.03 | 30.10 | 32.35 | 0.00 | - | 1 | 12 | 117.20% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 2024-08-16 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 108.84% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 2024-10-18 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 119.38% |
| MSTR241115P00670000 | 2024-04-24 11:30AM EDT | 2024-11-15 | 88.00 | 84.15 | 91.65 | 0.00 | - | 1 | 10 | 109.77% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 103.35 | 105.30 | 112.75 | 0.00 | - | 1 | 3 | 105.66% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 2025-12-19 | 174.00 | 180.00 | 192.95 | 0.00 | - | 2 | 9 | 93.02% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 2026-01-16 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 117.97% |
| MSTR260618P00670000 | 2024-02-21 12:01PM EDT | 2026-06-18 | 262.03 | 212.20 | 230.00 | 0.00 | - | - | 1 | 90.47% |
© 2024 Yahoo. All rights reserved.