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:1300.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C013000002024-07-12 3:54PM EDT2024-07-19117.00110.85123.00+23.15+24.67%8786080.79%
MSTR240726C013000002024-07-12 2:58PM EDT2024-07-26164.50132.15144.00+34.50+26.54%272179.53%
MSTR240802C013000002024-07-12 2:11PM EDT2024-08-02178.00158.35171.00+33.00+22.76%61687.20%
MSTR240809C013000002024-07-12 3:09PM EDT2024-08-09200.00175.60190.00-0.95-0.47%11388.19%
MSTR240816C013000002024-07-12 1:18PM EDT2024-08-16220.00191.35205.30+31.39+16.64%11243188.52%
MSTR240823C013000002024-07-12 3:53PM EDT2024-08-23215.00207.25220.90+23.20+12.10%10889.72%
MSTR240920C013000002024-07-12 3:53PM EDT2024-09-20264.54258.10271.85+20.70+8.49%313191.76%
MSTR241018C013000002024-07-12 3:41PM EDT2024-10-18308.88300.95313.25+0.28+0.09%86693.17%
MSTR241115C013000002024-07-12 3:00PM EDT2024-11-15371.90341.40355.50+51.90+16.22%35395.80%
MSTR250117C013000002024-07-12 12:01PM EDT2025-01-17405.68410.40423.95+15.68+4.02%313396.96%
MSTR250221C013000002024-07-11 12:24PM EDT2025-02-21422.35439.55456.000.00-64596.84%
MSTR251219C013000002024-07-12 1:30PM EDT2025-12-19659.30630.00648.00+81.81+14.17%13796.60%
MSTR260116C013000002024-07-12 3:26PM EDT2026-01-16665.25642.00659.85+40.25+6.44%46296.27%
MSTR260618C013000002024-07-11 11:24AM EDT2026-06-18700.00696.00716.000.00-12194.15%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P013000002024-07-12 3:59PM EDT2024-07-1917.8317.5021.00-12.60-41.41%88450779.10%
MSTR240726P013000002024-07-12 3:31PM EDT2024-07-2638.0036.8040.60-16.08-29.73%6012076.62%
MSTR240802P013000002024-07-12 3:31PM EDT2024-08-0260.0059.0067.05-21.08-26.00%823583.04%
MSTR240809P013000002024-07-12 2:51PM EDT2024-08-0972.0076.0086.00-30.00-29.41%21384.56%
MSTR240816P013000002024-07-12 3:57PM EDT2024-08-1694.6092.2099.80-20.52-17.82%289584.98%
MSTR240823P013000002024-07-12 11:28AM EDT2024-08-23114.23105.35114.00-18.77-14.11%3985.32%
MSTR240920P013000002024-07-12 3:41PM EDT2024-09-20155.00149.55160.15-11.90-7.13%263385.84%
MSTR241018P013000002024-07-12 2:37PM EDT2024-10-18191.60186.10197.55-19.59-9.28%84186.24%
MSTR241115P013000002024-07-11 1:25PM EDT2024-11-15250.75223.65234.70+3.75+1.52%12688.33%
MSTR250117P013000002024-07-12 12:28PM EDT2025-01-17287.01279.55294.00-5.99-2.04%26787.71%
MSTR250221P013000002024-07-09 12:48PM EDT2025-02-21354.02306.00315.000.00-115286.53%
MSTR251219P013000002024-07-11 3:07PM EDT2025-12-19480.30460.00477.850.00-1683.44%
MSTR260116P013000002024-07-02 2:20PM EDT2026-01-16502.80468.00486.000.00-19582.69%
MSTR260618P013000002024-07-09 10:56AM EDT2026-06-18542.44510.00529.850.00-1679.81%