Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,174.11-34.05 (-2.82%)
At close: 04:00PM EDT
1,156.00 -18.11 (-1.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240426C008000002024-04-19 3:26PM EDT2024-04-26400.00370.00389.00+5.75+1.46%72173.25%
MSTR240517C008000002024-04-16 1:26PM EDT2024-05-17493.35393.25405.100.00-1313129.50%
MSTR240621C008000002024-04-18 11:24AM EDT2024-06-21524.55428.00445.550.00-1313122.14%
MSTR240719C008000002024-04-19 12:18PM EDT2024-07-19480.27456.00475.85-58.83-10.91%186121.55%
MSTR240816C008000002024-04-17 1:50PM EDT2024-08-16517.43484.00500.100.00-1148121.16%
MSTR241018C008000002024-04-15 3:58PM EDT2024-10-18677.00528.00545.900.00-15118.07%
MSTR241115C008000002024-04-02 2:04PM EDT2024-11-15893.25546.00563.950.00-17117.36%
MSTR250117C008000002024-04-19 2:35PM EDT2025-01-17600.78578.05596.00+43.78+7.86%7237114.57%
MSTR250221C008000002024-04-17 11:08AM EDT2025-02-21605.80594.00614.000.00-10126113.70%
MSTR251219C008000002024-04-18 3:31PM EDT2025-12-19740.78690.00710.000.00-50177105.12%
MSTR260116C008000002024-04-01 10:17AM EDT2026-01-161,152.87695.00720.000.00-288104.72%
MSTR260618C008000002024-04-01 9:49AM EDT2026-06-181,200.00734.00754.000.00-125102.67%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240426P008000002024-04-19 3:59PM EDT2024-04-263.533.303.75+0.68+23.86%116129159.20%
MSTR240503P008000002024-04-19 1:07PM EDT2024-05-038.507.1511.80+0.50+6.25%921139.22%
MSTR240510P008000002024-04-19 2:48PM EDT2024-05-1015.2411.9517.70+0.89+6.20%416127.72%
MSTR240517P008000002024-04-19 3:41PM EDT2024-05-1721.7520.1526.55+0.75+3.57%50107126.59%
MSTR240524P008000002024-04-19 2:24PM EDT2024-05-2430.1226.0034.95+5.12+20.48%226123.69%
MSTR240531P008000002024-04-19 12:15PM EDT2024-05-3135.0032.0041.00-1.46-4.00%23120.41%
MSTR240621P008000002024-04-19 2:57PM EDT2024-06-2156.3053.8060.95+0.33+0.59%13215117.58%
MSTR240719P008000002024-04-19 3:12PM EDT2024-07-1979.2278.0085.80+6.72+9.27%5105114.94%
MSTR240816P008000002024-04-18 9:41AM EDT2024-08-16106.00101.10110.000.00-197114.18%
MSTR241018P008000002024-04-17 10:53AM EDT2024-10-18146.60139.50150.900.00-285110.23%
MSTR241115P008000002024-04-17 12:27PM EDT2024-11-15158.43154.00166.150.00-839108.79%
MSTR250117P008000002024-04-19 3:24PM EDT2025-01-17181.95179.60191.15+10.50+6.12%2228104.58%
MSTR250221P008000002024-04-18 9:46AM EDT2025-02-21193.00190.00206.000.00-18102.78%
MSTR251219P008000002024-04-10 3:47PM EDT2025-12-19214.95260.00280.000.00-2890.83%
MSTR260116P008000002024-04-16 9:53AM EDT2026-01-16255.00268.00286.000.00-11890.54%
MSTR260618P008000002024-03-20 1:27PM EDT2026-06-18296.10292.45310.000.00--386.71%