Singapore markets open in 4 hours 38 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,079.39+56.55 (+5.53%)
At close: 04:00PM EST
1,106.00 +26.61 (+2.47%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:700.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240308C007000002024-03-01 2:58PM EST2024-03-08334.81372.05386.00+27.81+9.06%1135220.23%
MSTR240315C007000002024-03-01 3:43PM EST2024-03-15360.00377.00390.00+61.82+20.73%5511135.52%
MSTR240322C007000002024-02-28 1:40PM EST2024-03-22271.00382.00394.000.00-419128.14%
MSTR240328C007000002024-03-01 3:58PM EST2024-03-28388.74386.00398.00+108.62+38.78%1237123.66%
MSTR240405C007000002024-02-29 2:20PM EST2024-04-05307.00390.00404.000.00-14118.63%
MSTR240419C007000002024-03-01 3:57PM EST2024-04-19411.00402.00415.75+60.94+17.41%34343117.50%
MSTR240621C007000002024-03-01 3:26PM EST2024-06-21402.75440.00454.00+55.04+15.83%8301107.10%
MSTR240719C007000002024-03-01 1:26PM EST2024-07-19426.25454.00466.00+25.22+6.29%4264103.86%
MSTR240816C007000002024-02-28 10:20AM EST2024-08-16376.80468.00480.000.00-611102.55%
MSTR241018C007000002024-02-26 3:45PM EST2024-10-18259.00494.00506.400.00-2899.48%
MSTR241115C007000002024-02-29 1:36PM EST2024-11-15420.04506.00520.000.00-11199.42%
MSTR250117C007000002024-03-01 3:59PM EST2025-01-17539.65530.00544.00+54.65+11.27%7063098.31%
MSTR250221C007000002024-02-29 9:53AM EST2025-02-21485.04542.00556.000.00-15597.70%
MSTR251219C007000002024-03-01 12:01PM EST2025-12-19588.89630.00642.00+3.94+0.67%6366795.56%
MSTR260116C007000002024-03-01 2:56PM EST2026-01-16606.00636.00650.00+1.00+0.17%112195.51%
MSTR260618C007000002024-02-22 1:41PM EST2026-06-18349.00672.00686.000.00-1795.48%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240308P007000002024-03-01 3:59PM EST2024-03-082.002.002.200.00-272428176.68%
MSTR240315P007000002024-03-01 3:59PM EST2024-03-155.304.606.15-1.00-15.87%117444143.10%
MSTR240322P007000002024-03-01 3:31PM EST2024-03-2210.856.4011.85+1.00+10.15%552129.95%
MSTR240328P007000002024-03-01 3:58PM EST2024-03-2812.9511.0514.80-1.70-11.60%768124.48%
MSTR240405P007000002024-02-29 10:08AM EST2024-04-0520.5515.0521.45+20.55--8119.89%
MSTR240419P007000002024-03-01 3:56PM EST2024-04-1926.6523.5530.55-2.74-9.32%41365114.14%
MSTR240621P007000002024-03-01 12:43PM EST2024-06-2158.5056.0062.45-4.93-7.77%9404101.04%
MSTR240719P007000002024-03-01 1:17PM EST2024-07-1970.9967.0074.80-5.07-6.67%37797.81%
MSTR240816P007000002024-03-01 9:32AM EST2024-08-1692.5080.5587.70+4.85+5.53%19796.75%
MSTR241018P007000002024-03-01 12:11PM EST2024-10-18109.24100.00109.10-5.16-4.51%3692.03%
MSTR241115P007000002024-03-01 2:25PM EST2024-11-15118.85108.80121.75-2.15-1.78%27291.55%
MSTR250117P007000002024-02-29 10:18AM EST2025-01-17137.55126.75141.000.00-130289.25%
MSTR250221P007000002024-02-29 3:18PM EST2025-02-21148.58136.00151.800.00-1688.40%
MSTR251219P007000002024-02-15 1:48PM EST2025-12-19244.20202.90215.000.00-22082.51%
MSTR260116P007000002024-03-01 3:54PM EST2026-01-16215.00208.35220.00-4.43-2.02%21582.19%
MSTR260618P007000002024-03-01 11:03AM EST2026-06-18249.00230.00250.00+11.00+4.62%21380.57%