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
63,755.14 +2,583.93 (+4.22%) CMC Crypto 200
1,368.67 +56.05 (+4.27%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00820000 | 2024-04-09 9:39AM EDT | 2024-06-21 | 670.18 | 414.00 | 432.30 | 0.00 | - | 1 | 37 | 122.18% |
| MSTR240719C00820000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 468.60 | 444.00 | 461.85 | -202.22 | -30.15% | 2 | 11 | 121.19% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 2024-08-16 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 120.81% |
| MSTR241018C00820000 | 2024-03-04 10:51AM EDT | 2024-10-18 | 619.10 | 916.00 | 929.55 | 0.00 | - | 1 | 4 | 320.38% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 2024-11-15 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 310.10% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 2025-01-17 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 114.71% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 2025-12-19 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 184.25% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 2026-01-16 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 200.38% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 2026-06-18 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 252.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00820000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 4.17 | 3.00 | 4.80 | +0.65 | +18.47% | 19 | 24 | 153.47% |
| MSTR240503P00820000 | 2024-04-18 10:09AM EDT | 2024-05-03 | 9.65 | 7.45 | 14.05 | 0.00 | - | 1 | 7 | 136.24% |
| MSTR240510P00820000 | 2024-04-16 3:01PM EDT | 2024-05-10 | 12.90 | 14.10 | 20.40 | 0.00 | - | 1 | 5 | 126.70% |
| MSTR240517P00820000 | 2024-04-17 9:39AM EDT | 2024-05-17 | 20.63 | 22.50 | 30.25 | 0.00 | - | 6 | 25 | 125.41% |
| MSTR240524P00820000 | 2024-04-18 12:07PM EDT | 2024-05-24 | 32.60 | 30.00 | 39.00 | 0.00 | - | 2 | 24 | 123.25% |
| MSTR240621P00820000 | 2024-04-12 3:32PM EDT | 2024-06-21 | 37.82 | 59.50 | 66.95 | 0.00 | - | 9 | 20 | 117.40% |
| MSTR240719P00820000 | 2024-04-17 2:33PM EDT | 2024-07-19 | 83.85 | 85.10 | 93.00 | 0.00 | - | 1 | 24 | 114.92% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 2024-08-16 | 81.70 | 106.00 | 118.60 | 0.00 | - | 2 | 8 | 113.46% |
| MSTR241018P00820000 | 2024-04-11 3:10PM EDT | 2024-10-18 | 108.00 | 148.05 | 159.80 | 0.00 | - | 10 | 20 | 109.98% |
| MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 2024-11-15 | 160.30 | 163.05 | 175.95 | 0.00 | - | 4 | 11 | 108.68% |
| MSTR250117P00820000 | 2024-03-15 3:24PM EDT | 2025-01-17 | 157.95 | 149.95 | 161.25 | 0.00 | - | 1 | 1 | 90.40% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 2025-02-21 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 93.90% |
| MSTR251219P00820000 | 2024-03-06 12:04PM EDT | 2025-12-19 | 270.64 | 234.00 | 254.00 | 0.00 | - | 2 | 1 | 81.56% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 2026-01-16 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
© 2024 Yahoo. All rights reserved.