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:1660.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726C016600002024-07-19 3:53PM EDT2024-07-26162.00153.00168.00+123.00+315.38%10615593.78%
MSTR240802C016600002024-07-19 12:21PM EDT2024-08-02160.00201.00215.45+74.98+88.19%512105.29%
MSTR240809C016600002024-07-19 1:51PM EDT2024-08-09229.25226.95244.00+132.39+136.68%38103.44%
MSTR240816C016600002024-07-19 3:53PM EDT2024-08-16258.65249.25263.90+131.34+103.17%435101.18%
MSTR240823C016600002024-07-15 3:57PM EDT2024-08-23181.80270.80288.000.00-22101.67%
MSTR240830C016600002024-07-19 3:54PM EDT2024-08-30301.98290.50304.80+145.18+92.59%95100.94%
MSTR240920C016600002024-07-18 3:43PM EDT2024-09-20319.90334.65352.30+124.27+63.52%21199.08%
MSTR241018C016600002024-07-18 3:20PM EDT2024-10-18290.00392.00410.00+43.77+17.78%11899.89%
MSTR241115C016600002024-07-19 10:53AM EDT2024-11-15385.00452.75470.00+79.25+25.92%130103.49%
MSTR250117C016600002024-07-19 1:41PM EDT2025-01-17525.49536.40554.00+137.49+35.44%330102.06%
MSTR250221C016600002024-07-19 12:01PM EDT2025-02-21530.23579.45594.00+32.23+6.47%125101.93%
MSTR251219C016600002024-07-16 12:06PM EDT2025-12-19744.00812.00832.000.00-1498.58%
MSTR260116C016600002024-06-17 9:53AM EDT2026-01-16614.50732.00752.000.00-1684.88%
MSTR260618C016600002024-07-16 12:13PM EDT2026-06-18798.55898.00918.000.00-3695.91%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726P016600002024-07-19 3:28PM EDT2024-07-2640.8036.0045.90-112.87-73.45%74692.50%
MSTR240802P016600002024-07-19 2:02PM EDT2024-08-02104.4883.0092.00-28.22-21.27%55103.53%
MSTR240809P016600002024-07-19 2:08PM EDT2024-08-09123.18105.00121.00-28.50-18.79%32100.91%
MSTR240816P016600002024-07-19 3:35PM EDT2024-08-16146.00127.25139.30-75.55-34.10%142198.56%
MSTR240823P016600002024-07-17 1:29PM EDT2024-08-23237.30144.00160.000.00--597.33%
MSTR240830P016600002024-07-19 10:10AM EDT2024-08-30207.00161.00175.50-21.00-9.21%1196.10%
MSTR240920P016600002024-07-17 10:38AM EDT2024-09-20252.30205.25219.100.00-11194.43%
MSTR241018P016600002024-07-19 3:39PM EDT2024-10-18275.18257.10270.25-55.31-16.74%3494.18%
MSTR241115P016600002024-07-16 3:54PM EDT2024-11-15345.09309.00325.000.00-1296.56%
MSTR250117P016600002024-07-19 1:41PM EDT2025-01-17400.91382.60397.70-22.20-5.25%11794.02%
MSTR250221P016600002024-07-19 10:31AM EDT2025-02-21433.00418.40434.00-35.05-7.49%21293.38%
MSTR260116P016600002024-07-02 10:45AM EDT2026-01-16749.33614.00634.000.00--184.98%
MSTR260618P016600002024-07-19 1:52PM EDT2026-06-18687.25668.00688.00-128.19-15.72%303081.72%