Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,584.50+144.52 (+10.04%)
At close: 04:00PM EDT
1,586.00 +1.50 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1100.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C011000002024-05-15 3:23PM EDT2024-05-24359.10476.45493.150.00-213102.44%
MSTR240531C011000002024-05-13 10:44AM EDT2024-05-31182.10480.00496.850.00-111104.09%
MSTR240607C011000002024-05-17 3:19PM EDT2024-06-07450.27488.00503.40+123.52+37.80%16105.73%
MSTR240614C011000002024-05-09 9:30AM EDT2024-06-14215.00496.00514.000.00-10107.11%
MSTR240621C011000002024-05-17 3:57PM EDT2024-06-21510.00504.70522.70+112.40+28.27%7661106.46%
MSTR240719C011000002024-05-17 3:40PM EDT2024-07-19535.50545.00563.00+72.21+15.59%599108.63%
MSTR240816C011000002024-05-10 3:54PM EDT2024-08-16279.72587.80605.850.00-117112.26%
MSTR241018C011000002024-05-17 10:32AM EDT2024-10-18646.35658.75676.00+157.35+32.18%19111.87%
MSTR241115C011000002024-05-17 3:54PM EDT2024-11-15692.00688.75706.00+184.49+36.35%16112.64%
MSTR250117C011000002024-05-15 3:56PM EDT2025-01-17680.03741.15758.000.00-1107111.61%
MSTR250221C011000002024-05-10 12:09PM EDT2025-02-21452.35766.00784.000.00-19111.04%
MSTR251219C011000002024-05-13 10:29AM EDT2025-12-19645.00914.00934.000.00-324104.95%
MSTR260116C011000002024-05-09 11:09AM EDT2026-01-16675.70926.00944.000.00-115104.61%
MSTR260618C011000002024-05-10 12:11PM EDT2026-06-18640.00974.00992.000.00-16101.89%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P011000002024-05-17 3:59PM EDT2024-05-241.401.101.70-1.80-56.25%86200124.49%
MSTR240531P011000002024-05-17 3:48PM EDT2024-05-313.953.806.20-6.05-60.50%6953108.95%
MSTR240607P011000002024-05-17 3:46PM EDT2024-06-0710.489.0011.45-5.12-32.82%1424103.50%
MSTR240614P011000002024-05-17 3:59PM EDT2024-06-1419.9417.6022.00-7.56-27.49%39106.08%
MSTR240621P011000002024-05-17 3:50PM EDT2024-06-2126.7622.6027.90-10.49-28.16%25119101.82%
MSTR240628P011000002024-05-17 11:02AM EDT2024-06-2840.0037.8543.85-38.25-47.75%42108.64%
MSTR240719P011000002024-05-17 3:36PM EDT2024-07-1966.7559.7565.35-13.25-16.56%1043104.07%
MSTR240816P011000002024-05-17 12:19PM EDT2024-08-16106.7097.35104.00-11.90-10.03%238106.52%
MSTR241018P011000002024-05-17 1:14PM EDT2024-10-18170.00153.35169.00-0.73-0.43%220104.16%
MSTR241115P011000002024-05-15 1:09PM EDT2024-11-15200.45180.20194.000.00-149104.30%
MSTR250117P011000002024-05-16 2:23PM EDT2025-01-17235.18223.25239.15-6.28-2.60%1242102.20%
MSTR250221P011000002024-05-03 10:33AM EDT2025-02-21334.70244.60263.650.00-57101.57%
MSTR251219P011000002024-05-15 2:25PM EDT2025-12-19375.00360.00378.000.00-1591.55%
MSTR260116P011000002024-05-17 2:09PM EDT2026-01-16388.85368.00388.00-0.13-0.03%11291.07%
MSTR260618P011000002024-05-03 9:33AM EDT2026-06-18475.00402.00422.000.00-1587.05%