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:1390.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C013900002024-05-17 3:33PM EDT2024-05-24210.00204.60220.85+95.40+83.25%232198.62%
MSTR240531C013900002024-05-17 3:01PM EDT2024-05-31209.77228.00243.70+44.33+26.80%53197.48%
MSTR240607C013900002024-05-15 1:52PM EDT2024-06-07139.50254.00270.750.00-106102.16%
MSTR240614C013900002024-05-15 10:43AM EDT2024-06-14144.60275.30289.400.00-68102.37%
MSTR240621C013900002024-05-17 11:26AM EDT2024-06-21308.77299.10312.40+116.17+60.32%285105.72%
MSTR240719C013900002024-05-15 11:25AM EDT2024-07-19229.03367.15384.000.00-111109.46%
MSTR240816C013900002024-05-15 3:19PM EDT2024-08-16409.35428.10444.00+77.40+23.32%113112.92%
MSTR241115C013900002024-05-16 10:40AM EDT2024-11-15483.65555.95574.000.00-14113.17%
MSTR250117C013900002024-05-15 3:42PM EDT2025-01-17534.42618.20636.000.00-13111.75%
MSTR250221C013900002024-05-06 10:43AM EDT2025-02-21484.63650.30668.000.00-11111.51%
MSTR251219C013900002024-04-10 9:33AM EDT2025-12-19695.22561.30601.300.00--165.74%
MSTR260116C013900002024-03-19 12:57PM EDT2026-01-16760.00556.00576.000.00-1462.01%
MSTR260618C013900002024-03-05 3:04PM EDT2026-06-18582.00910.00930.000.00--0104.90%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P013900002024-05-17 3:36PM EDT2024-05-2420.0015.8022.70-36.60-64.66%1829100.59%
MSTR240531P013900002024-05-17 3:19PM EDT2024-05-3151.8036.0045.05-23.55-31.25%43296.58%
MSTR240607P013900002024-05-16 3:53PM EDT2024-06-0780.0061.5571.00-28.40-26.20%116100.85%
MSTR240614P013900002024-05-16 11:15AM EDT2024-06-14128.0084.0094.000.00-615103.17%
MSTR240621P013900002024-05-17 3:33PM EDT2024-06-21113.55101.20109.50-24.30-17.63%830102.19%
MSTR240719P013900002024-05-17 11:23AM EDT2024-07-19183.40166.75177.20-25.10-12.04%266105.51%
MSTR240816P013900002024-05-08 10:32AM EDT2024-08-16360.45221.60233.250.00-24107.83%
MSTR241018P013900002024-05-16 11:58AM EDT2024-10-18318.20301.00314.550.00-24105.31%
MSTR241115P013900002024-05-06 10:10AM EDT2024-11-15434.30329.75346.650.00--1104.76%
MSTR250117P013900002024-05-07 3:12PM EDT2025-01-17484.65382.45398.150.00-109102.06%
MSTR250221P013900002024-04-15 1:51PM EDT2025-02-21508.10414.00430.000.00-10102.26%
MSTR260116P013900002024-04-03 10:12AM EDT2026-01-16565.60632.00646.000.00-11102.76%
MSTR260618P013900002024-03-18 9:37AM EDT2026-06-18640.00682.00702.000.00--299.78%