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:1680.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726C016800002024-07-19 3:40PM EDT2024-07-26131.15140.00154.80+94.60+258.82%834593.95%
MSTR240802C016800002024-07-19 3:04PM EDT2024-08-02180.46190.00205.00+100.46+125.58%1125105.97%
MSTR240809C016800002024-07-17 12:23PM EDT2024-08-09103.07216.10231.450.00--2103.02%
MSTR240816C016800002024-07-19 2:46PM EDT2024-08-16229.35238.65253.95+59.25+34.83%4218101.40%
MSTR240823C016800002024-07-15 3:22PM EDT2024-08-23178.38259.40277.900.00-1212101.47%
MSTR240830C016800002024-07-19 1:52PM EDT2024-08-30285.67280.70298.00+121.30+73.80%21101.74%
MSTR240920C016800002024-07-19 3:08PM EDT2024-09-20323.00326.05343.90+64.00+24.71%22099.47%
MSTR241018C016800002024-07-19 3:44PM EDT2024-10-18378.53383.80401.30+136.07+56.12%2924100.06%
MSTR241115C016800002024-07-17 12:58PM EDT2024-11-15384.70443.95461.15+85.75+28.68%110103.40%
MSTR250117C016800002024-07-19 11:05AM EDT2025-01-17470.25528.05546.00+94.65+25.20%1132101.99%
MSTR250221C016800002024-07-16 3:17PM EDT2025-02-21491.26571.55588.00-3.74-0.76%123102.06%
MSTR251219C016800002024-04-16 12:01PM EDT2025-12-19501.27742.00762.000.00-1089.45%
MSTR260116C016800002024-06-05 3:16PM EDT2026-01-16810.00474.00491.900.00-1852.06%
MSTR260618C016800002024-05-15 1:12PM EDT2026-06-18667.26710.00730.000.00-1273.15%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726P016800002024-07-19 3:59PM EDT2024-07-2648.6843.0053.00-107.10-68.75%41492.92%
MSTR240809P016800002024-07-18 11:58AM EDT2024-08-09232.32114.00130.000.00-21100.98%
MSTR240816P016800002024-07-19 2:40PM EDT2024-08-16163.32136.40148.95-71.35-30.40%71898.64%
MSTR240920P016800002024-07-19 3:59PM EDT2024-09-20220.55212.55231.15-48.60-18.06%21994.21%
MSTR241018P016800002024-07-19 2:54PM EDT2024-10-18284.10267.65283.60-59.35-17.28%13994.52%
MSTR241115P016800002024-06-12 3:23PM EDT2024-11-15434.25462.50478.550.00-39134.88%
MSTR250117P016800002024-07-18 2:29PM EDT2025-01-17465.00394.15409.600.00-1793.99%
MSTR250221P016800002024-06-06 2:53PM EDT2025-02-21533.26620.90637.700.00--6133.00%
MSTR260116P016800002024-04-04 10:42AM EDT2026-01-16737.35840.00857.900.00-22115.28%
MSTR260618P016800002024-07-02 10:45AM EDT2026-06-18808.81682.00700.000.00--181.61%