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
60,485.56 -2,248.56 (-3.58%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00750000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 516.95 | 421.95 | 437.95 | 0.00 | - | 1 | 123 | 199.65% |
| MSTR240621C00750000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 547.64 | 438.20 | 452.00 | -5.10 | -0.92% | 2 | 74 | 101.33% |
| MSTR240719C00750000 | 2024-04-29 11:14AM EDT | 2024-07-19 | 597.59 | 454.35 | 470.00 | 0.00 | - | 2 | 73 | 99.42% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 2024-08-16 | 854.65 | 540.20 | 552.50 | 0.00 | - | 1 | 4 | 145.41% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 2024-10-18 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 323.08% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 2024-11-15 | 569.87 | 534.65 | 551.95 | 0.00 | - | 1 | 70 | 103.51% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 2025-01-17 | 621.11 | 569.40 | 586.00 | 0.00 | - | 5 | 172 | 103.70% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 2025-02-21 | 842.21 | 666.00 | 681.95 | 0.00 | - | 1 | 38 | 133.64% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 2025-12-19 | 788.00 | 694.00 | 714.00 | 0.00 | - | 1 | 110 | 101.60% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 2026-01-16 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 193.99% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 2026-06-18 | 838.00 | 736.00 | 756.00 | 0.00 | - | 1 | 6 | 99.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00750000 | 2024-05-10 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2 | 137 | 243.75% |
| MSTR240517P00750000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.42 | 0.25 | 0.47 | +0.11 | +35.48% | 67 | 499 | 123.34% |
| MSTR240524P00750000 | 2024-05-09 1:40PM EDT | 2024-05-24 | 1.10 | 0.02 | 1.60 | 0.00 | - | 51 | 126 | 99.61% |
| MSTR240531P00750000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 2.00 | 1.00 | 2.72 | +0.25 | +14.29% | 1 | 21 | 92.83% |
| MSTR240607P00750000 | 2024-05-09 10:47AM EDT | 2024-06-07 | 5.00 | 1.21 | 6.05 | 0.00 | - | 1 | 18 | 90.65% |
| MSTR240614P00750000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 6.87 | 2.80 | 8.50 | 0.00 | - | 4 | 9 | 88.68% |
| MSTR240621P00750000 | 2024-05-10 2:58PM EDT | 2024-06-21 | 9.10 | 8.25 | 11.10 | +0.60 | +7.06% | 2 | 167 | 91.37% |
| MSTR240719P00750000 | 2024-05-10 1:08PM EDT | 2024-07-19 | 23.15 | 23.00 | 28.45 | +0.15 | +0.65% | 3 | 53 | 92.90% |
| MSTR240816P00750000 | 2024-05-10 12:49PM EDT | 2024-08-16 | 42.50 | 40.65 | 44.00 | -6.50 | -13.27% | 2 | 30 | 93.26% |
| MSTR241018P00750000 | 2024-05-09 11:36AM EDT | 2024-10-18 | 76.65 | 75.70 | 81.20 | 0.00 | - | 1 | 14 | 93.95% |
| MSTR241115P00750000 | 2024-05-10 10:54AM EDT | 2024-11-15 | 95.25 | 91.75 | 98.65 | -36.23 | -27.56% | 5 | 12 | 95.05% |
| MSTR250117P00750000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 120.50 | 118.00 | 125.90 | 0.00 | - | 2 | 35 | 93.47% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 2025-02-21 | 134.00 | 131.05 | 145.45 | 0.00 | - | 6 | 121 | 93.82% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 2025-12-19 | 220.00 | 214.00 | 224.90 | 0.00 | - | 25 | 6 | 87.05% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 2026-01-16 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 91.15% |
| MSTR260618P00750000 | 2024-05-02 12:32PM EDT | 2026-06-18 | 276.97 | 244.75 | 258.00 | 0.00 | - | 1 | 10 | 83.62% |
© 2024 Yahoo. All rights reserved.