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:1300.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C013000002024-05-17 3:58PM EDT2024-05-24287.73283.60299.40+85.62+42.36%3466100.61%
MSTR240531C013000002024-05-17 11:49AM EDT2024-05-31278.00298.00314.25+85.04+44.07%435798.10%
MSTR240607C013000002024-05-17 3:40PM EDT2024-06-07306.47316.00332.60+63.47+26.12%816100.39%
MSTR240614C013000002024-05-17 3:01PM EDT2024-06-14317.00336.25353.85+45.20+16.63%33104.42%
MSTR240621C013000002024-05-17 2:17PM EDT2024-06-21315.00354.90368.85+28.21+9.84%11202105.21%
MSTR240719C013000002024-05-17 3:34PM EDT2024-07-19404.19414.25433.05+75.29+22.89%9231,020108.65%
MSTR240816C013000002024-05-17 10:58AM EDT2024-08-16463.65472.30487.95+146.82+46.34%1132112.44%
MSTR241018C013000002024-05-17 3:56PM EDT2024-10-18560.45557.85576.00+71.45+14.61%135112.23%
MSTR241115C013000002024-05-15 3:15PM EDT2024-11-15480.33592.45610.000.00-425112.67%
MSTR250117C013000002024-05-16 3:55PM EDT2025-01-17643.63652.60670.00+103.63+19.19%3121111.52%
MSTR250221C013000002024-05-13 2:22PM EDT2025-02-21413.80683.45702.000.00-123111.48%
MSTR251219C013000002024-05-15 9:51AM EDT2025-12-19680.00846.00866.000.00-131104.46%
MSTR260116C013000002024-05-17 11:08AM EDT2026-01-16837.00858.00878.00+200.03+31.40%277104.08%
MSTR260618C013000002024-05-16 9:52AM EDT2026-06-18855.00912.00930.000.00-121101.33%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P013000002024-05-17 3:58PM EDT2024-05-247.006.607.80-21.00-75.00%380202101.31%
MSTR240531P013000002024-05-17 2:49PM EDT2024-05-3122.5018.6023.40-20.38-47.53%304897.15%
MSTR240607P013000002024-05-17 3:34PM EDT2024-06-0744.7335.0043.75-24.85-35.71%63299.96%
MSTR240614P013000002024-05-16 11:16AM EDT2024-06-1457.6053.0063.00-27.40-32.24%319102.36%
MSTR240621P013000002024-05-17 12:59PM EDT2024-06-2173.7568.6075.35-32.78-30.77%57158101.49%
MSTR240628P013000002024-05-17 3:53PM EDT2024-06-2890.4583.7092.65-24.30-21.18%113102.76%
MSTR240719P013000002024-05-17 3:38PM EDT2024-07-19137.98125.75135.75-16.82-10.87%2557104.66%
MSTR240816P013000002024-05-17 1:04PM EDT2024-08-16194.06176.05187.70-11.04-5.38%1822107.12%
MSTR241018P013000002024-05-17 2:34PM EDT2024-10-18270.00250.90264.80+2.55+0.95%115104.93%
MSTR241115P013000002024-05-17 12:47PM EDT2024-11-15293.90280.85295.30-22.10-6.99%66104.80%
MSTR250117P013000002024-05-15 3:54PM EDT2025-01-17338.00330.25345.65-0.90-0.27%162102.19%
MSTR250221P013000002024-05-17 3:44PM EDT2025-02-21369.00356.90374.00-64.95-14.97%1152101.78%
MSTR251219P013000002024-05-16 11:20AM EDT2025-12-19498.00480.00500.000.00-1290.68%
MSTR260116P013000002024-05-16 1:13PM EDT2026-01-16509.00490.00510.000.00-15690.20%
MSTR260618P013000002024-05-14 2:16PM EDT2026-06-18579.50526.00546.000.00-1385.93%