Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,640.86 +1,999.30 (+3.24%) CMC Crypto 200
1,312.54 +427.00 (+48.23%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00680000 | 2024-04-18 3:40PM EDT | 2024-04-19 | 540.00 | 520.15 | 539.90 | +30.55 | +6.00% | 1 | 43 | 378.56% |
| MSTR240510C00680000 | 2024-04-04 12:29PM EDT | 2024-05-10 | 1,035.60 | 528.00 | 543.75 | 0.00 | - | 2 | 1 | 144.03% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 2024-05-17 | 845.15 | 533.80 | 548.25 | 0.00 | - | - | 8 | 141.66% |
| MSTR240621C00680000 | 2024-03-26 12:40PM EDT | 2024-06-21 | 1,205.75 | 554.00 | 572.05 | 0.00 | - | 4 | 85 | 127.57% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 2024-07-19 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 440.81% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 2024-08-16 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 515.41% |
| MSTR241018C00680000 | 2024-04-16 11:49AM EDT | 2024-10-18 | 668.50 | 628.00 | 645.50 | 0.00 | - | 1 | 3 | 119.50% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 2024-11-15 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 109.15% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 2025-01-17 | 1,052.90 | 668.75 | 688.00 | 0.00 | - | 1 | 21 | 115.67% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 2025-02-21 | 1,164.00 | 680.00 | 700.00 | 0.00 | - | 1 | 1 | 113.60% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 105.40% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 2026-01-16 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 0.00% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 2026-06-18 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 205.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00680000 | 2024-04-15 1:19PM EDT | 2024-04-19 | 0.12 | 0.01 | 0.65 | 0.00 | - | 5 | 201 | 302.73% |
| MSTR240426P00680000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.30 | 0.43 | 3.30 | +1.99 | +151.91% | 2 | 7 | 178.47% |
| MSTR240503P00680000 | 2024-04-18 10:41AM EDT | 2024-05-03 | 2.79 | 1.75 | 4.80 | -1.21 | -30.25% | 1 | 7 | 146.63% |
| MSTR240517P00680000 | 2024-04-15 10:30AM EDT | 2024-05-17 | 4.20 | 7.10 | 11.75 | 0.00 | - | 2 | 3 | 131.75% |
| MSTR240524P00680000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 10.50 | 10.05 | 14.35 | 0.00 | - | 1 | 4 | 125.94% |
| MSTR240621P00680000 | 2024-04-15 11:16AM EDT | 2024-06-21 | 17.95 | 26.25 | 30.05 | 0.00 | - | 1 | 94 | 119.21% |
| MSTR240719P00680000 | 2024-04-16 11:05AM EDT | 2024-07-19 | 38.89 | 40.00 | 45.45 | 0.00 | - | 1 | 39 | 114.29% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 2024-08-16 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 116.93% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 67.84 | 88.05 | 95.80 | 0.00 | - | 1 | 3 | 110.48% |
| MSTR241115P00680000 | 2024-04-17 10:06AM EDT | 2024-11-15 | 104.95 | 100.00 | 106.75 | 0.00 | - | 1 | 14 | 108.73% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 2025-01-17 | 101.50 | 118.35 | 129.75 | 0.00 | - | 1 | 14 | 104.49% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 2025-02-21 | 102.45 | 127.00 | 139.60 | 0.00 | - | 1 | 9 | 102.16% |
| MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 2025-12-19 | 177.00 | 164.00 | 184.00 | 0.00 | - | 1 | 0 | 84.41% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 2026-01-16 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 80.59% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 2026-06-18 | 230.12 | 225.65 | 238.00 | +29.35 | +14.62% | 1 | 3 | 88.74% |
© 2024 Yahoo. All rights reserved.