Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,135.73 +819.41 (+1.29%) CMC Crypto 200
1,383.59 +70.97 (+5.40%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:710.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419C00710000 | 2024-04-18 12:58PM EDT | 2024-04-19 | 533.27 | 475.45 | 488.80 | 0.00 | - | 2 | 19 | 782.20% |
| MSTR240426C00710000 | 2024-04-08 1:21PM EDT | 2024-04-26 | 820.75 | 477.40 | 493.40 | 0.00 | - | - | 1 | 289.27% |
| MSTR240621C00710000 | 2024-04-17 11:17AM EDT | 2024-06-21 | 500.00 | 518.10 | 531.70 | 0.00 | - | 1 | 21 | 145.51% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 588.11% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 421.53% |
| MSTR241018C00710000 | 2024-03-18 11:43AM EDT | 2024-10-18 | 1,032.00 | 592.00 | 607.70 | 0.00 | - | - | 1 | 125.41% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 612.15 | 629.00 | 0.00 | - | 5 | 6 | 126.45% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 240.71% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 400.32% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 748.00 | 768.00 | 0.00 | - | 1 | 8 | 110.31% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 780.00 | 805.00 | 0.00 | - | 1 | 2 | 108.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240419P00710000 | 2024-04-17 2:47PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.10 | 0.00 | - | 3 | 93 | 315.63% |
| MSTR240426P00710000 | 2024-04-02 10:33AM EDT | 2024-04-26 | 3.00 | 0.01 | 5.40 | 0.00 | - | 1 | 5 | 179.00% |
| MSTR240503P00710000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 5.40 | 3.55 | 5.40 | +2.11 | +64.13% | 3 | 4 | 143.13% |
| MSTR240510P00710000 | 2024-04-19 9:44AM EDT | 2024-05-10 | 2.90 | 4.05 | 9.45 | -3.85 | -57.04% | 1 | 6 | 128.36% |
| MSTR240517P00710000 | 2024-04-08 11:54AM EDT | 2024-05-17 | 8.70 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 125.78% |
| MSTR240621P00710000 | 2024-04-19 3:25PM EDT | 2024-06-21 | 34.70 | 33.35 | 36.00 | +2.70 | +8.44% | 75 | 52 | 116.74% |
| MSTR240719P00710000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 40.67 | 49.90 | 53.55 | 0.00 | - | 1 | 38 | 112.59% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 69.25 | 74.20 | 0.00 | - | 1 | 38 | 112.74% |
| MSTR241018P00710000 | 2024-03-06 4:23PM EDT | 2024-10-18 | 106.85 | 87.45 | 97.45 | 0.00 | - | 2 | 1 | 102.45% |
| MSTR241115P00710000 | 2024-03-12 11:48AM EDT | 2024-11-15 | 101.00 | 84.10 | 91.00 | 0.00 | - | 6 | 16 | 93.00% |
| MSTR250117P00710000 | 2024-04-10 9:42AM EDT | 2025-01-17 | 122.00 | 135.65 | 144.00 | 0.00 | - | 1 | 4 | 103.53% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 89.90% |
| MSTR260116P00710000 | 2024-03-14 12:19PM EDT | 2026-01-16 | 182.00 | 178.00 | 194.00 | 0.00 | - | 3 | 184 | 80.20% |
© 2024 Yahoo. All rights reserved.