UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,778.50+223.34 (+14.36%)
At close: 04:00PM EDT
1,767.00 -11.50 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1640.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726C016400002024-07-19 3:52PM EDT2024-07-26168.25167.00182.00+122.55+268.16%453293.88%
MSTR240802C016400002024-07-18 11:29AM EDT2024-08-0281.22212.00227.150.00-36104.71%
MSTR240809C016400002024-07-18 11:09AM EDT2024-08-09103.61238.80256.000.00-41103.77%
MSTR240816C016400002024-07-19 3:14PM EDT2024-08-16273.13260.20276.80+128.02+88.22%1623101.69%
MSTR240823C016400002024-07-19 3:34PM EDT2024-08-23282.55280.00298.00+105.24+59.35%11101.15%
MSTR240830C016400002024-07-19 11:06AM EDT2024-08-30241.07298.00314.70+12.07+5.27%11100.18%
MSTR240920C016400002024-07-19 10:05AM EDT2024-09-20357.75345.10362.65+101.85+39.80%31399.29%
MSTR241018C016400002024-07-19 12:48PM EDT2024-10-18372.90401.40418.95+88.00+30.89%92299.87%
MSTR241115C016400002024-07-18 10:17AM EDT2024-11-15391.70462.65479.00+59.10+17.77%120103.70%
MSTR250117C016400002024-07-19 12:47PM EDT2025-01-17510.00544.50562.00+43.11+9.23%277102.07%
MSTR250221C016400002024-07-11 2:28PM EDT2025-02-21316.18585.10602.000.00-1243101.76%
MSTR251219C016400002024-06-14 10:49AM EDT2025-12-19683.56532.00552.000.00-1459.01%
MSTR260116C016400002024-06-12 10:11AM EDT2026-01-16787.67526.00542.900.00-1456.51%
MSTR260618C016400002024-07-16 11:41AM EDT2026-06-18815.50904.00924.000.00-1495.98%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726P016400002024-07-19 3:18PM EDT2024-07-2641.0030.0039.55-85.00-67.46%342392.30%
MSTR240802P016400002024-07-19 2:02PM EDT2024-08-0294.0074.0084.00-93.00-49.73%22103.03%
MSTR240809P016400002024-07-17 11:43AM EDT2024-08-09153.0099.00109.000.00--0100.59%
MSTR240816P016400002024-07-19 11:30AM EDT2024-08-16163.20118.45130.45+0.39+0.24%41598.60%
MSTR240823P016400002024-07-17 11:44AM EDT2024-08-23192.47135.00151.000.00-2497.44%
MSTR240920P016400002024-07-19 3:39PM EDT2024-09-20214.50195.35208.45-27.25-11.27%21894.35%
MSTR241018P016400002024-07-19 11:45AM EDT2024-10-18280.06246.70260.65-24.39-8.01%42894.36%
MSTR241115P016400002024-07-17 9:59AM EDT2024-11-15333.73300.90314.250.00-11597.02%
MSTR250117P016400002024-06-14 11:19AM EDT2025-01-17520.38494.00510.100.00-13121.82%
MSTR250221P016400002024-05-30 10:04AM EDT2025-02-21519.37560.00576.050.00-14125.56%
MSTR260116P016400002024-07-11 9:43AM EDT2026-01-16713.00602.00622.000.00-11085.18%
MSTR260618P016400002024-06-13 9:50AM EDT2026-06-18739.85742.00760.000.00-2592.80%