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:1400.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C014000002024-05-17 3:58PM EDT2024-05-24202.96198.00212.00+97.95+93.28%17523999.24%
MSTR240531C014000002024-05-17 3:44PM EDT2024-05-31214.30220.15236.80+81.30+61.13%328097.26%
MSTR240607C014000002024-05-17 3:31PM EDT2024-06-07234.25248.00264.90+74.65+46.77%433102.65%
MSTR240614C014000002024-05-17 1:52PM EDT2024-06-14251.19272.00290.00+57.09+29.41%110105.64%
MSTR240621C014000002024-05-17 1:51PM EDT2024-06-21294.80293.15306.00+83.73+39.67%39257105.56%
MSTR240719C014000002024-05-17 3:43PM EDT2024-07-19355.22362.25377.10+59.65+20.18%480109.16%
MSTR240816C014000002024-05-17 12:12PM EDT2024-08-16422.75423.60440.00+86.75+25.82%498113.11%
MSTR241018C014000002024-05-17 9:34AM EDT2024-10-18473.87516.05532.00+104.75+28.38%3233112.61%
MSTR241115C014000002024-05-15 12:30PM EDT2024-11-15408.88552.05570.000.00-1254113.20%
MSTR250117C014000002024-05-17 1:18PM EDT2025-01-17596.00614.45632.00+73.50+14.07%3185111.72%
MSTR250221C014000002024-05-13 3:23PM EDT2025-02-21379.00646.80664.000.00-1017111.48%
MSTR251219C014000002024-05-15 12:10PM EDT2025-12-19670.00816.00836.000.00-119104.39%
MSTR260116C014000002024-05-16 3:08PM EDT2026-01-16760.00828.00848.000.00-167103.92%
MSTR260618C014000002024-05-13 3:20PM EDT2026-06-18602.00882.00902.000.00-420100.97%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P014000002024-05-17 3:58PM EDT2024-05-2420.8720.0024.85-43.26-67.46%296123102.72%
MSTR240531P014000002024-05-17 3:45PM EDT2024-05-3145.7040.2048.40-46.30-50.33%943297.61%
MSTR240607P014000002024-05-17 3:59PM EDT2024-06-0770.0065.0075.00-32.15-31.47%1625101.09%
MSTR240614P014000002024-05-17 3:11PM EDT2024-06-14105.0088.0098.00-25.00-19.23%87103.29%
MSTR240621P014000002024-05-17 3:33PM EDT2024-06-21113.78106.90113.75-29.84-20.78%3899102.75%
MSTR240719P014000002024-05-17 11:23AM EDT2024-07-19188.50171.70179.90-16.92-8.24%20145105.12%
MSTR240816P014000002024-05-17 3:56PM EDT2024-08-16232.00226.25237.50-21.06-8.32%116107.59%
MSTR241018P014000002024-05-17 11:07AM EDT2024-10-18314.70305.85320.50-7.30-2.27%11278105.25%
MSTR241115P014000002024-05-17 3:50PM EDT2024-11-15347.00340.00352.50-11.05-3.09%1624105.34%
MSTR250117P014000002024-05-17 11:19AM EDT2025-01-17399.00388.55404.65-11.70-2.85%5249102.12%
MSTR250221P014000002024-05-17 1:59PM EDT2025-02-21436.70417.15433.95-136.89-23.87%353101.70%
MSTR251219P014000002024-05-17 12:11PM EDT2025-12-19563.00546.00566.00-8.97-1.57%1190.57%
MSTR260116P014000002024-04-17 12:06PM EDT2026-01-16689.95554.00574.000.00-1189.70%
MSTR260618P014000002024-05-02 1:57PM EDT2026-06-18701.63592.00612.000.00-1385.52%