Singapore markets close in 6 hours 25 minutes
Straits Times Index
3,294.85 +22.13 (+0.68%) Nikkei
38,346.46 +794.30 (+2.12%) Hang Seng
17,055.41 +226.48 (+1.35%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,489.65 -364.52 (-0.55%) CMC Crypto 200
1,435.26 +20.50 (+1.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00840000 | 2024-04-05 10:14AM EDT | 2024-05-17 | 846.41 | 502.55 | 520.65 | 0.00 | - | 2 | 1 | 130.15% |
| MSTR240531C00840000 | 2024-04-17 12:42PM EDT | 2024-05-31 | 372.03 | 516.05 | 534.00 | 0.00 | - | - | 1 | 125.67% |
| MSTR240621C00840000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 390.06 | 540.95 | 554.00 | 0.00 | - | 5 | 18 | 123.98% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 2024-07-19 | 465.70 | 566.60 | 578.15 | 0.00 | - | 1 | 32 | 120.22% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 2024-08-16 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 322.15% |
| MSTR241018C00840000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 830.25 | 638.00 | 653.70 | 0.00 | - | 1 | 2 | 117.21% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 2024-11-15 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 153.38% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 2025-01-17 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 181.11% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 2025-02-21 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 139.95% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 2025-12-19 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 125.16% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 2026-06-18 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 151.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00840000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.19 | 0.13 | 0.50 | -1.17 | -86.03% | 3 | 78 | 200.49% |
| MSTR240503P00840000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 4.60 | 1.25 | 5.95 | 0.00 | - | 5 | 12 | 154.22% |
| MSTR240510P00840000 | 2024-04-17 10:05AM EDT | 2024-05-10 | 5.86 | 3.55 | 9.55 | -13.44 | -69.64% | 1 | 1 | 132.63% |
| MSTR240517P00840000 | 2024-04-16 11:34AM EDT | 2024-05-17 | 21.50 | 11.20 | 12.30 | 0.00 | - | 1 | 7 | 127.10% |
| MSTR240524P00840000 | 2024-04-11 3:29PM EDT | 2024-05-24 | 17.50 | 15.55 | 19.55 | 0.00 | - | - | 5 | 123.83% |
| MSTR240621P00840000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 41.40 | 40.95 | 44.05 | -6.10 | -12.84% | 1 | 234 | 117.92% |
| MSTR240719P00840000 | 2024-04-22 10:21AM EDT | 2024-07-19 | 76.30 | 62.50 | 67.35 | 0.00 | - | 1 | 7 | 114.04% |
| MSTR240816P00840000 | 2024-04-22 1:46PM EDT | 2024-08-16 | 94.72 | 85.00 | 92.75 | 0.00 | - | 2 | 34 | 113.51% |
| MSTR241018P00840000 | 2024-04-16 3:55PM EDT | 2024-10-18 | 148.40 | 125.25 | 133.25 | 0.00 | - | 4 | 13 | 109.40% |
| MSTR241115P00840000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 147.90 | 140.50 | 153.35 | 0.00 | - | 2 | 4 | 108.85% |
| MSTR250117P00840000 | 2024-02-29 2:28PM EDT | 2025-01-17 | 215.25 | 160.00 | 169.15 | 0.00 | - | 4 | 4 | 101.45% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 2025-02-21 | 163.60 | 179.00 | 192.25 | 0.00 | - | 1 | 1 | 102.33% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 2026-06-18 | 326.32 | 290.00 | 306.00 | 0.00 | - | 1 | 3 | 86.78% |
© 2024 Yahoo. All rights reserved.