UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,223.01+93.59 (+8.29%)
At close: 04:00PM EDT
1,273.31 +50.30 (+4.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1310.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240510C013100002024-05-03 3:25PM EDT2024-05-1030.5029.1034.00+14.00+84.85%1216102.22%
MSTR240517C013100002024-05-03 10:23AM EDT2024-05-1770.9059.1067.95+31.05+77.92%14106.27%
MSTR240531C013100002024-05-03 9:34AM EDT2024-05-31108.14102.15114.25+32.74+43.42%19107.86%
MSTR240607C013100002024-04-26 3:36PM EDT2024-06-07187.30123.55135.800.00-11110.56%
MSTR240621C013100002024-05-03 10:06AM EDT2024-06-21168.60158.80167.20+58.40+52.99%145111.89%
MSTR240719C013100002024-05-02 11:12AM EDT2024-07-19166.00211.65222.350.00-27113.26%
MSTR240816C013100002024-05-02 9:33AM EDT2024-08-16197.62256.45270.600.00-109114.92%
MSTR241018C013100002024-04-25 3:21PM EDT2024-10-18376.20325.35341.500.00-818112.51%
MSTR241115C013100002024-04-18 10:47AM EDT2024-11-15432.10352.00368.000.00-25111.93%
MSTR250117C013100002024-04-22 10:19AM EDT2025-01-17480.00396.25411.000.00-15108.63%
MSTR251219C013100002024-04-16 11:46AM EDT2025-12-19604.00558.00572.000.00-12100.82%
MSTR260116C013100002024-04-02 9:32AM EDT2026-01-16806.000.000.000.00-120.78%
MSTR260618C013100002024-03-26 3:32PM EDT2026-06-181,221.50644.00662.000.00-13103.55%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240510P013100002024-05-03 10:06AM EDT2024-05-10127.80112.05126.40-157.17-55.15%97103.44%
MSTR240517P013100002024-04-30 1:02PM EDT2024-05-17267.55145.15152.900.00-59104.60%
MSTR240524P013100002024-04-23 1:57PM EDT2024-05-24162.35168.70180.600.00-113107.22%
MSTR240621P013100002024-05-03 11:35AM EDT2024-06-21253.75236.80245.95-75.58-22.95%610107.03%
MSTR240719P013100002024-04-30 2:19PM EDT2024-07-19368.05285.95295.850.00-841107.36%
MSTR240816P013100002024-05-02 11:01AM EDT2024-08-16399.05329.60340.900.00-815108.97%
MSTR241018P013100002024-04-30 1:18PM EDT2024-10-18463.20384.75401.500.00-26103.95%
MSTR241115P013100002024-05-03 11:36AM EDT2024-11-15425.25408.05426.00-49.50-10.43%2186103.15%
MSTR250117P013100002024-05-02 11:44AM EDT2025-01-17494.15446.00462.000.00-2799.14%
MSTR250221P013100002024-03-06 3:29PM EDT2025-02-21523.90450.00470.000.00-1094.48%
MSTR251219P013100002024-03-13 1:29PM EDT2025-12-19519.95512.05530.000.00-2576.92%