Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,704.56-214.60 (-11.18%)
At close: 04:00PM EDT
1,699.99 -4.57 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1300.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405C013000002024-03-28 3:58PM EDT2024-04-05427.69417.00431.35-179.74-29.59%5270154.46%
MSTR240412C013000002024-03-27 11:14AM EDT2024-04-12610.00437.45452.95-43.85-6.71%126143.32%
MSTR240419C013000002024-03-28 2:29PM EDT2024-04-19523.00464.30479.25-141.00-21.23%11318144.67%
MSTR240426C013000002024-03-26 12:58PM EDT2024-04-26623.29488.00503.350.00-812144.74%
MSTR240517C013000002024-03-28 3:58PM EDT2024-05-17557.34546.70562.85-177.66-24.17%210142.98%
MSTR240621C013000002024-03-28 11:05AM EDT2024-06-21666.20616.00627.95-123.85-15.68%767136.89%
MSTR240719C013000002024-03-28 3:41PM EDT2024-07-19673.00658.65672.45-147.00-17.93%477133.83%
MSTR240816C013000002024-03-26 10:09AM EDT2024-08-16726.40699.55712.95-143.60-16.51%151132.45%
MSTR241018C013000002024-03-28 9:30AM EDT2024-10-18991.90769.20783.70+17.84+1.83%126128.41%
MSTR241115C013000002024-03-14 10:04AM EDT2024-11-15792.05795.60810.150.00-213126.96%
MSTR250117C013000002024-03-28 11:10AM EDT2025-01-17853.73842.00857.65-181.32-17.52%99157123.04%
MSTR250221C013000002024-03-14 11:25AM EDT2025-02-21822.50862.00882.000.00-214121.08%
MSTR251219C013000002024-03-25 10:36AM EDT2025-12-191,050.00988.001,008.000.00-1023107.85%
MSTR260116C013000002024-03-19 9:31AM EDT2026-01-161,004.00998.001,018.00+304.40+43.51%145107.18%
MSTR260618C013000002024-03-26 12:25PM EDT2026-06-181,201.951,046.001,066.000.00-120103.84%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405P013000002024-03-28 3:59PM EDT2024-04-0515.9014.2017.00+7.60+91.57%588172144.75%
MSTR240412P013000002024-03-28 3:15PM EDT2024-04-1236.2034.0040.95+12.79+54.63%3356139.17%
MSTR240419P013000002024-03-28 3:49PM EDT2024-04-1961.2457.6066.90+18.24+42.42%124368140.01%
MSTR240426P013000002024-03-28 1:16PM EDT2024-04-2683.0081.0089.95+19.83+31.39%618140.43%
MSTR240503P013000002024-03-28 2:11PM EDT2024-05-03107.05101.00109.50+5.05+4.95%325139.43%
MSTR240517P013000002024-03-28 12:37PM EDT2024-05-17139.70135.00144.20+23.67+20.40%715137.27%
MSTR240621P013000002024-03-28 12:10PM EDT2024-06-21197.30198.00205.95+15.20+8.35%1349130.70%
MSTR240719P013000002024-03-28 11:50AM EDT2024-07-19243.10234.35249.25+27.10+12.55%320127.20%
MSTR240816P013000002024-03-26 3:33PM EDT2024-08-16262.00272.05285.650.00-213125.37%
MSTR241018P013000002024-03-28 11:42AM EDT2024-10-18350.60335.60347.05+18.80+5.67%33120.43%
MSTR241115P013000002024-03-21 11:43AM EDT2024-11-15349.86357.10371.20-32.94-8.61%12118.53%
MSTR250117P013000002024-03-27 12:06PM EDT2025-01-17383.30396.00410.200.00-355113.67%
MSTR250221P013000002024-03-19 12:03PM EDT2025-02-21510.00412.00423.900.00-1152110.59%
MSTR251219P013000002024-03-11 3:28PM EDT2025-12-19548.08504.00521.900.00-1094.74%
MSTR260116P013000002024-03-25 12:43PM EDT2026-01-16530.61510.10530.000.00-29293.82%
MSTR260618P013000002024-03-26 1:27PM EDT2026-06-18551.00544.00562.000.00-1389.22%