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
63,780.20 -729.61 (-1.13%) CMC Crypto 200
1,327.66 -68.87 (-4.93%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 2024-05-17 | 1,200.00 | 428.00 | 444.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240621C00790000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 423.85 | 526.70 | 537.60 | 0.00 | - | 5 | 58 | 122.46% |
| MSTR240719C00790000 | 2024-04-02 9:31AM EDT | 2024-07-19 | 763.42 | 552.15 | 564.70 | 0.00 | - | 2 | 27 | 121.52% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 2024-08-16 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 271.09% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 2024-11-15 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 161.25% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 586.00 | 667.90 | 686.00 | 0.00 | - | 1 | 18 | 114.31% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 2025-02-21 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 210.80% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 2025-12-19 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 89.70% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 2026-01-16 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 205.83% |
| MSTR260618C00790000 | 2024-03-13 10:11AM EDT | 2026-06-18 | 1,212.00 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 1 | 152.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00790000 | 2024-04-26 12:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.40 | -0.99 | -99.00% | 2 | 11 | 344.53% |
| MSTR240503P00790000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.96 | 0.26 | 0.87 | -0.11 | -10.28% | 2 | 14 | 136.77% |
| MSTR240510P00790000 | 2024-04-26 11:41AM EDT | 2024-05-10 | 3.75 | 1.51 | 3.55 | -0.25 | -6.25% | 1 | 3 | 123.52% |
| MSTR240517P00790000 | 2024-04-22 12:14PM EDT | 2024-05-17 | 11.80 | 3.45 | 9.55 | 0.00 | - | 1 | 19 | 121.36% |
| MSTR240524P00790000 | 2024-04-15 1:57PM EDT | 2024-05-24 | 16.07 | 10.30 | 12.90 | 0.00 | - | - | 10 | 120.23% |
| MSTR240621P00790000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 33.70 | 32.65 | 35.90 | 0.00 | - | 3 | 43 | 116.45% |
| MSTR240719P00790000 | 2024-04-22 9:47AM EDT | 2024-07-19 | 64.23 | 54.80 | 58.10 | 0.00 | - | 5 | 27 | 114.12% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 2024-08-16 | 73.65 | 76.70 | 82.55 | 0.00 | - | 2 | 33 | 114.13% |
| MSTR241018P00790000 | 2024-03-25 10:57AM EDT | 2024-10-18 | 108.20 | 110.60 | 118.55 | 0.00 | - | 2 | 3 | 108.47% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 2024-11-15 | 133.85 | 128.00 | 138.60 | 0.00 | - | 2 | 2 | 108.91% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 2025-01-17 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 98.97% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 2025-02-21 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 102.34% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 2025-12-19 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 82.25% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 2026-01-16 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 84.00% |
© 2024 Yahoo. All rights reserved.