UK markets open in 5 hours 29 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,590.00-74.30 (-4.46%)
At close: 04:00PM EDT
1,590.00 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1800.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C018000002024-07-17 3:59PM EDT2024-07-193.202.803.40-11.30-77.93%2,9961,258105.13%
MSTR240726C018000002024-07-17 3:59PM EDT2024-07-2626.8023.9028.30-19.70-42.37%53221491.57%
MSTR240802C018000002024-07-17 3:39PM EDT2024-08-0262.5853.4066.45-23.32-27.15%6684299.68%
MSTR240809C018000002024-07-17 3:48PM EDT2024-08-0980.1072.4087.60-30.77-27.75%232397.01%
MSTR240816C018000002024-07-17 3:13PM EDT2024-08-1696.8391.35104.45-33.52-25.72%3032195.41%
MSTR240823C018000002024-07-17 2:25PM EDT2024-08-23105.95110.60122.25-40.32-27.57%21995.47%
MSTR240830C018000002024-07-17 9:33AM EDT2024-08-30150.45124.90138.30-13.67-8.33%12294.63%
MSTR240920C018000002024-07-17 3:39PM EDT2024-09-20180.00167.40180.35-29.99-14.28%237693.86%
MSTR241018C018000002024-07-17 12:46PM EDT2024-10-18201.63221.55234.70-63.22-23.87%286095.46%
MSTR241115C018000002024-07-17 3:19PM EDT2024-11-15282.50274.95289.30-45.15-13.78%103598.48%
MSTR250117C018000002024-07-17 3:13PM EDT2025-01-17366.59354.00372.30-42.21-10.33%1214897.98%
MSTR250221C018000002024-07-17 1:48PM EDT2025-02-21399.25396.00412.85-14.56-3.52%24898.37%
MSTR251219C018000002024-07-17 1:36PM EDT2025-12-19628.00630.00650.00-24.00-3.68%26196.98%
MSTR260116C018000002024-07-16 9:57AM EDT2026-01-16663.60644.00664.000.00-13396.49%
MSTR260618C018000002024-07-15 1:21PM EDT2026-06-18760.00712.65732.000.00-32194.22%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P018000002024-07-17 12:27PM EDT2024-07-19197.15203.25220.00+47.35+31.61%46792.72%
MSTR240726P018000002024-07-17 1:03PM EDT2024-07-26261.05227.70238.10+48.05+22.56%525087.09%
MSTR240802P018000002024-07-17 1:03PM EDT2024-08-02287.92257.35268.90+54.92+23.57%50493.85%
MSTR240816P018000002024-07-17 11:53AM EDT2024-08-16293.00292.15307.45+31.00+11.83%1690.72%
MSTR240830P018000002024-07-16 1:41PM EDT2024-08-30295.00321.50334.100.00-1388.20%
MSTR240920P018000002024-07-15 2:26PM EDT2024-09-20364.92356.80371.650.00-1386.47%
MSTR241018P018000002024-07-17 12:18PM EDT2024-10-18430.73407.50419.60+20.73+5.06%2987.79%
MSTR241115P018000002024-07-15 3:01PM EDT2024-11-15455.50455.40469.100.00-10210490.31%
MSTR250117P018000002024-07-16 10:00AM EDT2025-01-17543.20522.00539.850.00-1888.53%
MSTR250221P018000002024-07-03 9:30AM EDT2025-02-21713.27556.50574.100.00-11088.21%
MSTR251219P018000002024-06-21 3:54PM EDT2025-12-19815.00742.00760.000.00-1282.73%
MSTR260116P018000002024-07-17 9:32AM EDT2026-01-16762.69752.00772.00-87.12-10.25%1282.10%
MSTR260618P018000002024-04-03 10:14AM EDT2026-06-18877.80962.00979.950.00-1199.46%