Singapore markets open in 13 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,160.24 -513.92 (-0.79%) CMC Crypto 200
1,389.91 +7.33 (+0.53%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00970000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 534.55 | 287.20 | 299.00 | 0.00 | - | - | 1 | 121.90% |
| MSTR240517C00970000 | 2024-04-09 9:50AM EDT | 2024-05-17 | 500.13 | 300.20 | 313.85 | 0.00 | - | 1 | 1 | 120.42% |
| MSTR240621C00970000 | 2024-04-22 3:09PM EDT | 2024-06-21 | 441.20 | 365.15 | 376.90 | 0.00 | - | 10 | 10 | 121.43% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 2024-07-19 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 394.36% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 2024-08-16 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 292.49% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 2024-11-15 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 259.18% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 2025-01-17 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 110.11% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 2025-02-21 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 224.20% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 2025-12-19 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 175.88% |
| MSTR260116C00970000 | 2024-04-04 1:37PM EDT | 2026-01-16 | 1,070.00 | 694.00 | 714.00 | 0.00 | - | 1 | 69 | 104.45% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 2026-06-18 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 91.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00970000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 1.40 | 0.02 | 3.00 | -0.78 | -35.78% | 1 | 15 | 245.75% |
| MSTR240503P00970000 | 2024-04-25 1:13PM EDT | 2024-05-03 | 6.05 | 6.40 | 6.95 | -1.00 | -14.18% | 21 | 7 | 117.09% |
| MSTR240510P00970000 | 2024-04-24 11:22AM EDT | 2024-05-10 | 19.65 | 15.15 | 21.20 | 0.00 | - | 1 | 3 | 113.17% |
| MSTR240517P00970000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 31.00 | 31.35 | 33.75 | 0.00 | - | 2 | 19 | 114.94% |
| MSTR240524P00970000 | 2024-04-24 2:56PM EDT | 2024-05-24 | 44.28 | 41.00 | 49.80 | 0.00 | - | 1 | 4 | 114.78% |
| MSTR240621P00970000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 90.45 | 88.80 | 93.50 | -21.05 | -18.88% | 2 | 129 | 114.98% |
| MSTR240719P00970000 | 2024-04-24 10:40AM EDT | 2024-07-19 | 117.15 | 121.80 | 127.10 | 0.00 | - | 2 | 2 | 112.54% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 157.47 | 153.10 | 159.25 | 0.00 | - | 1 | 4 | 112.47% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 2024-11-15 | 208.40 | 219.15 | 227.80 | 0.00 | - | 2 | 4 | 107.01% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 2025-01-17 | 252.63 | 250.50 | 259.05 | 0.00 | - | 6 | 5 | 103.08% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 2025-02-21 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 101.10% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 2025-12-19 | 305.00 | 348.00 | 364.00 | 0.00 | - | 5 | 4 | 89.72% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 2026-06-18 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 78.12% |
© 2024 Yahoo. All rights reserved.