UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,396.76+38.20 (+2.81%)
At close: 04:00PM EDT
1,405.67 +8.91 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1200.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C012000002024-07-12 3:09PM EDT2024-07-19225.00194.00210.00+58.05+34.77%1615684.97%
MSTR240726C012000002024-07-12 3:16PM EDT2024-07-26232.00206.70221.60-4.78-2.02%42182.20%
MSTR240802C012000002024-07-08 9:54AM EDT2024-08-02173.20224.40241.900.00-22288.79%
MSTR240809C012000002024-07-12 3:14PM EDT2024-08-09270.25240.20256.00+83.25+44.52%5189.85%
MSTR240816C012000002024-07-12 12:37PM EDT2024-08-16280.04255.35270.00+20.64+7.96%210791.12%
MSTR240920C012000002024-07-11 11:31AM EDT2024-09-20295.00312.90326.000.00-13292.40%
MSTR241018C012000002024-07-08 10:04AM EDT2024-10-18358.90351.85364.95+49.28+15.92%23393.84%
MSTR241115C012000002024-07-09 3:54PM EDT2024-11-15335.35390.00404.000.00-19696.45%
MSTR250117C012000002024-07-12 1:31PM EDT2025-01-17478.10452.45468.00+6.10+1.29%213697.10%
MSTR250221C012000002024-07-08 12:57PM EDT2025-02-21419.50482.20498.000.00-76397.24%
MSTR251219C012000002024-07-11 3:56PM EDT2025-12-19655.44662.00680.000.00-212596.70%
MSTR260116C012000002024-07-08 12:09PM EDT2026-01-16610.05678.00692.000.00-16796.86%
MSTR260618C012000002024-07-05 2:12PM EDT2026-06-18650.50726.00746.000.00-105894.41%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P012000002024-07-12 3:59PM EDT2024-07-194.803.457.20-4.95-50.77%44155185.32%
MSTR240726P012000002024-07-12 3:33PM EDT2024-07-2614.0013.1015.00-8.53-37.86%11120076.46%
MSTR240802P012000002024-07-12 2:39PM EDT2024-08-0228.2028.2036.30-12.43-30.59%323884.24%
MSTR240809P012000002024-07-12 12:49PM EDT2024-08-0944.3141.0050.00-8.97-16.84%201184.72%
MSTR240816P012000002024-07-12 3:57PM EDT2024-08-1658.1556.2563.00-12.85-18.10%6118886.42%
MSTR240823P012000002024-07-05 1:29PM EDT2024-08-23120.5265.0074.000.00-5485.40%
MSTR240920P012000002024-07-12 1:45PM EDT2024-09-20105.77104.70114.40-18.65-14.99%135385.97%
MSTR241018P012000002024-07-12 3:47PM EDT2024-10-18143.29139.25149.90-10.31-6.71%1635686.90%
MSTR241115P012000002024-07-12 11:52AM EDT2024-11-15182.84173.60184.45-5.41-2.87%420988.89%
MSTR250117P012000002024-07-12 2:52PM EDT2025-01-17226.60226.90240.50-19.40-7.89%1114288.41%
MSTR250221P012000002024-07-12 2:52PM EDT2025-02-21251.80251.30266.90-24.85-8.98%13388.00%
MSTR251219P012000002024-07-10 9:48AM EDT2025-12-19421.02398.00416.000.00-11984.03%
MSTR260116P012000002024-07-10 10:06AM EDT2026-01-16431.00406.00423.900.00-121883.31%
MSTR260618P012000002024-07-09 3:00PM EDT2026-06-18475.00448.00465.950.00-11180.55%