UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,704.56-214.60 (-11.18%)
At close: 04:00PM EDT
1,699.99 -4.57 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405C006800002024-03-20 1:58PM EDT2024-04-05748.101,017.251,034.000.00-11257.42%
MSTR240412C006800002024-03-28 12:33PM EDT2024-04-121,086.001,017.751,036.00+480.00+79.21%11208.03%
MSTR240419C006800002024-03-28 11:11AM EDT2024-04-191,037.631,020.701,037.35-172.97-14.29%245189.59%
MSTR240621C006800002024-03-26 12:40PM EDT2024-06-211,205.751,049.901,065.150.00-485146.20%
MSTR240719C006800002024-03-04 1:56PM EDT2024-07-19650.001,065.051,078.000.00-25140.30%
MSTR240816C006800002024-02-28 10:56AM EDT2024-08-16376.901,077.051,092.400.00-22135.79%
MSTR241018C006800002024-03-18 1:08PM EDT2024-10-18892.001,106.001,120.300.00--2129.33%
MSTR241115C006800002024-03-18 9:35AM EDT2024-11-151,128.401,118.001,132.800.00-12127.49%
MSTR250117C006800002024-03-25 10:17AM EDT2025-01-171,158.051,143.201,162.000.00-220124.83%
MSTR250221C006800002024-03-25 10:20AM EDT2025-02-211,164.001,154.001,174.000.00-11122.56%
MSTR251219C006800002024-03-19 10:22AM EDT2025-12-19809.001,232.001,252.000.00-1321110.61%
MSTR260116C006800002024-03-05 12:00PM EDT2026-01-16762.081,238.001,258.000.00-161109.89%
MSTR260618C006800002024-03-12 9:34AM EDT2026-06-181,117.001,274.001,294.000.00-11108.03%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405P006800002024-03-11 3:18PM EDT2024-04-054.930.203.050.00-12271.56%
MSTR240412P006800002024-03-28 1:16PM EDT2024-04-120.800.003.25-0.29-26.61%22198.32%
MSTR240419P006800002024-03-28 3:28PM EDT2024-04-191.840.993.50-0.26-12.38%3138171.07%
MSTR240426P006800002024-03-20 10:25AM EDT2024-04-267.501.355.600.00-26158.79%
MSTR240503P006800002024-03-27 2:54PM EDT2024-05-035.052.488.900.00-53154.30%
MSTR240517P006800002024-03-25 9:59AM EDT2024-05-1713.968.5015.500.00-11150.42%
MSTR240621P006800002024-03-21 1:56PM EDT2024-06-2128.4822.6528.800.00-494137.08%
MSTR240719P006800002024-03-28 12:03PM EDT2024-07-1935.6232.4040.80-5.15-12.63%137130.52%
MSTR240816P006800002024-03-18 11:21AM EDT2024-08-1660.9344.1553.750.00-123127.21%
MSTR241018P006800002024-03-12 12:16PM EDT2024-10-1884.2071.0079.550.00-22121.88%
MSTR241115P006800002024-03-18 9:30AM EDT2024-11-1590.2081.0089.950.00-114119.69%
MSTR250117P006800002024-03-19 12:29PM EDT2025-01-17125.40101.00109.550.00-216115.04%
MSTR250221P006800002024-03-25 1:35PM EDT2025-02-21102.45108.00118.400.00-19112.04%
MSTR251219P006800002024-03-08 1:54PM EDT2025-12-19177.00165.00180.000.00-1098.02%
MSTR260116P006800002024-03-05 12:28PM EDT2026-01-16205.95170.00186.000.00-1297.43%
MSTR260618P006800002024-03-26 3:11PM EDT2026-06-18200.77195.00209.000.00-1393.71%