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:800.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726C008000002024-07-17 2:04PM EDT2024-07-26769.30970.00989.600.00-415246.29%
MSTR240809C008000002024-07-16 10:38AM EDT2024-08-09807.40972.00990.500.00-32157.40%
MSTR240816C008000002024-07-05 9:59AM EDT2024-08-16447.61972.05992.000.00-2162141.47%
MSTR240920C008000002024-06-25 1:08PM EDT2024-09-20700.99984.751,004.000.00-12124.38%
MSTR241018C008000002024-07-16 3:14PM EDT2024-10-18905.00996.651,015.850.00-39118.23%
MSTR241115C008000002024-07-15 1:43PM EDT2024-11-15854.041,014.551,032.000.00-222118.05%
MSTR250117C008000002024-07-19 2:01PM EDT2025-01-171,029.821,042.551,060.90+195.17+23.38%32195111.92%
MSTR250221C008000002024-06-28 1:38PM EDT2025-02-21747.401,061.101,078.000.00-1102110.97%
MSTR251219C008000002024-07-16 10:30AM EDT2025-12-191,008.201,172.001,192.000.00-2126102.64%
MSTR260116C008000002024-07-02 9:47AM EDT2026-01-16834.001,184.001,204.000.00-287103.05%
MSTR260618C008000002024-05-31 12:17PM EDT2026-06-18964.24874.00894.000.00-1260.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240726P008000002024-07-19 3:32PM EDT2024-07-260.220.000.76-0.08-26.67%7441214.26%
MSTR240802P008000002024-07-19 11:17AM EDT2024-08-020.850.014.50+0.10+13.33%2181187.40%
MSTR240809P008000002024-07-17 11:27AM EDT2024-08-091.850.006.050.00-1011159.66%
MSTR240816P008000002024-07-19 3:51PM EDT2024-08-162.372.004.85+0.28+13.40%46178140.88%
MSTR240823P008000002024-07-16 2:38PM EDT2024-08-232.000.806.40-0.89-30.80%118126.98%
MSTR240830P008000002024-07-19 10:39AM EDT2024-08-304.400.306.00-0.10-2.22%43113.58%
MSTR240920P008000002024-07-19 11:38AM EDT2024-09-2011.904.7513.35+1.30+12.26%1288110.87%
MSTR241018P008000002024-07-19 12:29PM EDT2024-10-1818.5514.1522.25-3.95-17.56%287106.74%
MSTR241115P008000002024-07-19 12:35PM EDT2024-11-1533.7727.6035.95+0.08+0.24%190107.16%
MSTR250117P008000002024-07-19 3:07PM EDT2025-01-1757.3154.0060.00-7.19-11.15%13349102.89%
MSTR250221P008000002024-07-19 2:28PM EDT2025-02-2170.0065.0073.00-1.65-2.30%22107100.42%
MSTR251219P008000002024-07-18 1:22PM EDT2025-12-19167.00151.00167.000.00-31090.87%
MSTR260116P008000002024-07-15 12:05PM EDT2026-01-16179.05159.00175.000.00-33090.59%
MSTR260618P008000002024-07-19 3:38PM EDT2026-06-18200.00190.00206.00-11.00-5.21%5987.14%