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:600.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726C006000002024-06-07 1:48PM EDT2024-07-261,067.78674.15694.000.00-540.00%
MSTR240802C006000002024-07-18 10:27AM EDT2024-08-02980.741,170.001,188.350.00-10215.28%
MSTR240816C006000002024-07-10 10:05AM EDT2024-08-16740.931,171.151,190.000.00-114174.44%
MSTR240920C006000002024-07-19 3:54PM EDT2024-09-201,186.551,176.001,195.05+240.20+25.38%4041140.12%
MSTR241018C006000002024-07-15 1:31PM EDT2024-10-181,044.771,183.551,202.000.00-15133.42%
MSTR241115C006000002024-07-03 12:26PM EDT2024-11-15742.851,190.451,209.950.00-14127.93%
MSTR250117C006000002024-07-17 11:09AM EDT2025-01-171,185.831,208.251,227.40+88.18+8.03%7294120.34%
MSTR250221C006000002024-04-17 12:12PM EDT2025-02-21691.301,058.001,076.000.00-2160.00%
MSTR251219C006000002024-07-19 10:57AM EDT2025-12-191,186.001,294.001,314.00+37.30+3.25%2110106.18%
MSTR260116C006000002024-07-01 10:57AM EDT2026-01-16961.041,302.001,322.000.00-273106.22%
MSTR260618C006000002024-07-05 9:30AM EDT2026-06-18806.251,332.001,352.000.00-17103.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726P006000002024-07-19 3:56PM EDT2024-07-260.050.040.07+0.02+66.67%946741242.19%
MSTR240802P006000002024-07-19 1:47PM EDT2024-08-020.350.100.79-0.07-16.67%4165206.06%
MSTR240809P006000002024-07-19 1:51PM EDT2024-08-092.270.104.450.00-72204.03%
MSTR240816P006000002024-07-18 1:00PM EDT2024-08-160.740.112.420.00-1117163.77%
MSTR240823P006000002024-07-17 1:14PM EDT2024-08-231.150.104.000.00-12155.82%
MSTR240920P006000002024-07-15 12:50PM EDT2024-09-202.110.006.900.00-127125.00%
MSTR241018P006000002024-07-17 3:19PM EDT2024-10-187.305.9011.100.00-492120.65%
MSTR241115P006000002024-07-18 10:43AM EDT2024-11-1514.009.8518.40-1.17-7.71%1113116.44%
MSTR250117P006000002024-07-18 1:57PM EDT2025-01-1726.9523.5531.00-2.74-9.23%2710109.32%
MSTR250221P006000002024-07-11 9:36AM EDT2025-02-2141.6429.0039.000.00-232105.96%
MSTR251219P006000002024-07-19 12:49PM EDT2025-12-1994.1592.0097.00-4.85-4.90%17594.79%
MSTR260116P006000002024-07-16 2:15PM EDT2026-01-16102.3993.00103.000.00-314393.62%
MSTR260618P006000002024-07-19 1:39PM EDT2026-06-18122.00113.00129.00-7.00-5.43%35590.04%