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
1,692.00 -12.56 (-0.74%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Strike:700.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328C007000002024-03-27 3:18PM EDT2024-03-281,199.55996.701,014.000.00-211682.23%
MSTR240405C007000002024-03-18 11:10AM EDT2024-04-05935.75997.001,014.000.00-25232.03%
MSTR240419C007000002024-03-27 12:59PM EDT2024-04-191,238.00999.901,017.600.00-4271178.21%
MSTR240426C007000002024-03-26 1:22PM EDT2024-04-261,158.381,001.101,019.400.00-26164.11%
MSTR240517C007000002024-03-27 11:13AM EDT2024-05-171,235.901,013.151,029.900.00-26155.82%
MSTR240621C007000002024-03-28 12:22PM EDT2024-06-211,100.001,030.851,047.60-141.10-11.37%14228143.29%
MSTR240719C007000002024-03-27 12:38PM EDT2024-07-191,261.001,047.001,061.650.00-7212138.30%
MSTR240816C007000002024-03-28 10:50AM EDT2024-08-161,200.001,062.001,077.50+476.57+65.88%18135.21%
MSTR241018C007000002024-03-06 4:35PM EDT2024-10-18640.001,092.001,106.050.00-17128.68%
MSTR241115C007000002024-03-28 10:55AM EDT2024-11-151,239.101,105.001,119.35+183.23+17.35%513127.10%
MSTR250117C007000002024-03-28 11:05AM EDT2025-01-171,194.251,130.351,148.00-132.75-10.00%9477124.01%
MSTR250221C007000002024-03-22 9:46AM EDT2025-02-21974.001,140.001,164.000.00-155122.20%
MSTR251219C007000002024-03-28 12:07PM EDT2025-12-191,222.051,222.001,242.00-160.56-11.61%5537110.29%
MSTR260116C007000002024-03-28 10:27AM EDT2026-01-161,381.001,228.001,248.00+156.00+12.73%1113109.53%
MSTR260618C007000002024-03-26 9:39AM EDT2026-06-181,420.001,264.001,284.000.00-126107.49%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328P007000002024-03-28 11:45AM EDT2024-03-280.020.000.020.00-23235468.75%
MSTR240405P007000002024-03-28 3:59PM EDT2024-04-050.530.401.40+0.29+120.83%1934230.86%
MSTR240412P007000002024-03-28 3:56PM EDT2024-04-121.410.002.10-0.83-37.05%511176.37%
MSTR240419P007000002024-03-28 3:42PM EDT2024-04-192.791.503.15+0.29+11.60%111,375163.21%
MSTR240426P007000002024-03-27 10:48AM EDT2024-04-264.501.626.00+0.50+12.50%121153.75%
MSTR240503P007000002024-03-27 2:50PM EDT2024-05-035.353.259.300.00-11150.32%
MSTR240517P007000002024-03-28 3:17PM EDT2024-05-1713.359.7515.95+2.60+24.19%28146.77%
MSTR240621P007000002024-03-28 3:58PM EDT2024-06-2127.0023.7528.50+2.60+10.66%56680133.00%
MSTR240719P007000002024-03-28 11:58AM EDT2024-07-1939.0035.3044.45+2.73+7.53%271129.48%
MSTR240816P007000002024-03-25 2:15PM EDT2024-08-1653.0048.0056.900.00-296125.98%
MSTR241018P007000002024-03-28 12:10PM EDT2024-10-1880.8576.0084.95+3.15+4.05%2035121.19%
MSTR241115P007000002024-03-28 11:31AM EDT2024-11-1594.2387.0095.85+8.81+10.31%485119.22%
MSTR250117P007000002024-03-28 12:59PM EDT2025-01-17111.38105.15116.25+0.22+0.20%6341114.09%
MSTR250221P007000002024-03-27 12:29PM EDT2025-02-21108.00116.00126.450.00-1257112.07%
MSTR251219P007000002024-03-27 2:47PM EDT2025-12-19180.00174.00189.000.00-12297.80%
MSTR260116P007000002024-03-25 2:02PM EDT2026-01-16190.00179.00195.000.00-165297.17%
MSTR260618P007000002024-03-15 10:30AM EDT2026-06-18217.95202.00220.000.00-41193.31%