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
1,669.00 -35.56 (-2.09%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:1900.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328C019000002024-03-28 3:59PM EDT2024-03-280.050.000.01-63.95-99.92%6,15199060.94%
MSTR240405C019000002024-03-28 3:58PM EDT2024-04-0574.0068.0078.00-105.94-58.88%491250134.15%
MSTR240412C019000002024-03-28 3:16PM EDT2024-04-12141.00120.35133.00-97.13-40.79%8688140.20%
MSTR240419C019000002024-03-28 3:59PM EDT2024-04-19171.15164.30175.85-117.85-40.78%161422142.74%
MSTR240426C019000002024-03-28 3:58PM EDT2024-04-26205.00200.00213.45-121.63-37.24%4728143.86%
MSTR240503C019000002024-03-28 3:32PM EDT2024-05-03250.10232.00247.90-111.32-30.80%1039144.89%
MSTR240517C019000002024-03-28 3:53PM EDT2024-05-17300.67285.20300.45-117.23-28.05%6170144.23%
MSTR240621C019000002024-03-28 1:03PM EDT2024-06-21380.32374.00389.05-124.73-24.70%1956138.15%
MSTR240719C019000002024-03-28 11:31AM EDT2024-07-19430.00434.00445.50-155.51-26.56%2839135.64%
MSTR240816C019000002024-03-28 9:55AM EDT2024-08-16677.75482.00497.80+25.56+3.92%228133.77%
MSTR241018C019000002024-03-28 11:21AM EDT2024-10-18557.80568.85581.75-16.94-2.95%38129.03%
MSTR241115C019000002024-03-28 1:37PM EDT2024-11-15630.00600.00616.20-49.60-7.30%76127.53%
MSTR250117C019000002024-03-28 1:00PM EDT2025-01-17659.23654.00672.05-146.12-18.14%9854122.99%
MSTR250221C019000002024-03-28 10:36AM EDT2025-02-21840.00676.00696.00-16.00-1.87%218120.26%
MSTR251219C019000002024-03-28 3:43PM EDT2025-12-19861.25828.00848.00+74.74+9.50%1109106.82%
MSTR260116C019000002024-03-27 11:25AM EDT2026-01-161,042.00838.00858.000.00-13105.87%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328P019000002024-03-28 3:59PM EDT2024-03-28195.00191.00200.00+148.52+319.54%71012975.00%
MSTR240405P019000002024-03-28 3:57PM EDT2024-04-05250.00258.00273.15+92.00+58.23%21665131.22%
MSTR240412P019000002024-03-28 3:09PM EDT2024-04-12301.90309.20324.60+69.84+30.10%8215136.44%
MSTR240419P019000002024-03-28 2:14PM EDT2024-04-19325.00350.05362.90+50.00+18.18%1530137.41%
MSTR240426P019000002024-03-27 2:36PM EDT2024-04-26300.00386.00401.050.00-1112139.43%
MSTR240503P019000002024-03-28 9:51AM EDT2024-05-03318.00418.00433.45-22.00-6.47%11140.44%
MSTR240517P019000002024-03-28 3:30PM EDT2024-05-17466.64467.65481.35+61.64+15.22%1311138.82%
MSTR240621P019000002024-03-26 2:05PM EDT2024-06-21503.56548.00564.900.00-33131.87%
MSTR240719P019000002024-03-27 10:29AM EDT2024-07-19546.81598.05615.950.00-212128.06%
MSTR240816P019000002024-03-28 3:15PM EDT2024-08-16640.58646.00662.00+35.58+5.88%29126.12%
MSTR241018P019000002024-03-07 12:09PM EDT2024-10-18898.65723.50735.550.00--1120.45%
MSTR241115P019000002024-03-22 1:40PM EDT2024-11-15819.20748.60761.550.00-11117.97%
MSTR250117P019000002024-03-28 9:34AM EDT2025-01-17745.00792.00804.20-7.00-0.93%121112.21%
MSTR251219P019000002024-03-01 10:33AM EDT2025-12-191,106.00916.00936.000.00-1192.71%
MSTR260116P019000002024-03-13 12:14PM EDT2026-01-16933.45922.00939.950.00--291.35%