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
63,952.35 -859.90 (-1.33%) CMC Crypto 200
1,331.55 -64.98 (-4.65%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00940000 | 2024-04-18 10:15AM EDT | 2024-04-26 | 318.74 | 337.50 | 349.85 | 0.00 | - | - | 9 | 291.70% |
| MSTR240503C00940000 | 2024-04-17 12:14PM EDT | 2024-05-03 | 263.00 | 334.80 | 351.30 | 0.00 | - | - | 1 | 93.75% |
| MSTR240517C00940000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 383.58 | 358.95 | 371.90 | 0.00 | - | 2 | 14 | 118.23% |
| MSTR240621C00940000 | 2024-04-22 2:43PM EDT | 2024-06-21 | 460.89 | 412.00 | 425.40 | 0.00 | - | 5 | 15 | 118.02% |
| MSTR240719C00940000 | 2024-03-08 3:12PM EDT | 2024-07-19 | 604.15 | 616.05 | 633.40 | 0.00 | - | 2 | 8 | 212.57% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 2024-08-16 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 318.59% |
| MSTR241018C00940000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 538.79 | 538.15 | 552.55 | +64.90 | +13.70% | 2 | 7 | 116.98% |
| MSTR241115C00940000 | 2024-03-13 10:57AM EDT | 2024-11-15 | 976.55 | 753.55 | 770.15 | 0.00 | - | 1 | 3 | 189.43% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 2025-01-17 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 220.74% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 2025-12-19 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 227.93% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 2026-01-16 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 143.58% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 2026-06-18 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00940000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 57 | 325.20% |
| MSTR240503P00940000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 2.72 | 1.15 | 3.65 | -2.28 | -45.60% | 6 | 55 | 114.15% |
| MSTR240510P00940000 | 2024-04-05 10:14AM EDT | 2024-05-10 | 22.93 | 8.95 | 10.40 | 0.00 | - | 1 | 1 | 111.75% |
| MSTR240517P00940000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 23.26 | 18.80 | 20.75 | -2.59 | -10.02% | 10 | 44 | 112.64% |
| MSTR240524P00940000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 38.87 | 27.90 | 33.70 | 0.00 | - | 1 | 3 | 113.66% |
| MSTR240621P00940000 | 2024-04-26 11:13AM EDT | 2024-06-21 | 78.55 | 69.45 | 73.70 | +9.37 | +13.54% | 22 | 36 | 114.49% |
| MSTR240719P00940000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 107.48 | 99.50 | 107.05 | 0.00 | - | 1 | 5 | 112.58% |
| MSTR240816P00940000 | 2024-02-29 2:17PM EDT | 2024-08-16 | 215.55 | 113.85 | 125.45 | 0.00 | - | - | 1 | 105.78% |
| MSTR241018P00940000 | 2024-04-17 2:24PM EDT | 2024-10-18 | 206.36 | 177.70 | 186.30 | 0.00 | - | 1 | 13 | 108.94% |
| MSTR241115P00940000 | 2024-04-16 11:50AM EDT | 2024-11-15 | 215.35 | 197.40 | 206.60 | 0.00 | - | - | 2 | 108.32% |
| MSTR250117P00940000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 233.78 | 227.75 | 240.40 | -12.07 | -4.91% | 51 | 50 | 104.71% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 2025-02-21 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 102.27% |
© 2024 Yahoo. All rights reserved.