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:800.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C008000002024-05-17 9:34AM EDT2024-05-24755.87775.20791.85+89.61+13.45%319284.53%
MSTR240607C008000002024-05-17 1:06PM EDT2024-06-07743.09778.20793.80+284.29+61.96%21127.34%
MSTR240621C008000002024-05-17 11:40AM EDT2024-06-21770.00782.00798.60+121.68+18.77%2447121.77%
MSTR240719C008000002024-05-16 12:21PM EDT2024-07-19695.19794.10812.950.00-458116.43%
MSTR240816C008000002024-05-17 3:35PM EDT2024-08-16797.68812.70830.65+259.93+48.34%3152116.09%
MSTR241018C008000002024-04-22 12:11PM EDT2024-10-18654.10852.30870.000.00-15113.82%
MSTR241115C008000002024-05-09 12:42PM EDT2024-11-15615.00873.05890.000.00-19114.92%
MSTR250117C008000002024-05-17 3:50PM EDT2025-01-17912.00910.75926.00+74.60+8.91%3233114.03%
MSTR250221C008000002024-05-16 3:48PM EDT2025-02-21805.00924.50944.000.00-1102112.50%
MSTR251219C008000002024-05-16 11:16AM EDT2025-12-19925.001,038.001,056.000.00-2126106.25%
MSTR260116C008000002024-05-15 1:23PM EDT2026-01-16881.331,048.001,066.000.00-287106.24%
MSTR260618C008000002024-05-06 12:58PM EDT2026-06-18832.301,086.001,104.000.00-126103.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P008000002024-05-17 3:58PM EDT2024-05-240.360.030.36-0.28-43.75%113114175.20%
MSTR240531P008000002024-05-17 3:56PM EDT2024-05-310.350.010.75-0.74-67.89%1075132.42%
MSTR240607P008000002024-05-17 11:25AM EDT2024-06-072.000.002.95-0.92-31.51%113127.10%
MSTR240614P008000002024-05-14 10:27AM EDT2024-06-146.000.755.550.00-26122.89%
MSTR240621P008000002024-05-17 3:47PM EDT2024-06-215.002.566.85-0.33-6.19%18276117.40%
MSTR240628P008000002024-05-17 12:43PM EDT2024-06-287.783.859.75+1.44+22.71%26114.47%
MSTR240719P008000002024-05-17 12:20PM EDT2024-07-1916.7010.1517.80-0.15-0.89%1121108.33%
MSTR240816P008000002024-05-17 10:29AM EDT2024-08-1630.8528.0531.65-0.77-2.44%2108108.99%
MSTR241018P008000002024-05-17 3:50PM EDT2024-10-1862.6058.8564.45-2.34-3.60%380105.14%
MSTR241115P008000002024-05-17 9:50AM EDT2024-11-1580.4875.7582.00-2.52-3.04%446105.86%
MSTR250117P008000002024-05-17 1:45PM EDT2025-01-17112.00104.85113.90-3.00-2.61%13187104.19%
MSTR250221P008000002024-05-15 3:18PM EDT2025-02-21117.00115.00130.200.00-49102.48%
MSTR251219P008000002024-05-07 10:16AM EDT2025-12-19239.56204.00220.000.00-11093.68%
MSTR260116P008000002024-05-15 1:43PM EDT2026-01-16227.05210.00228.000.00-21993.20%
MSTR260618P008000002024-05-17 2:34PM EDT2026-06-18253.00238.00256.00-14.00-5.24%1389.41%