Australia markets open in 4 hours 47 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,273.75-62.13 (-4.65%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1000.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419C010000002024-04-16 2:41PM EDT2024-04-19261.63265.00278.35-93.37-26.30%7307149.17%
MSTR240426C010000002024-04-12 11:17AM EDT2024-04-26514.48279.05290.600.00-275111.66%
MSTR240503C010000002024-04-15 2:00PM EDT2024-05-03385.69293.65307.150.00-940115.42%
MSTR240517C010000002024-04-16 2:41PM EDT2024-05-17324.36322.80337.60-227.51-41.23%1121117.88%
MSTR240621C010000002024-04-16 11:48AM EDT2024-06-21366.36379.85394.30-64.78-15.03%61,414117.10%
MSTR240719C010000002024-04-16 2:11PM EDT2024-07-19430.00417.90430.60-86.86-16.81%96536116.87%
MSTR240816C010000002024-04-12 1:17PM EDT2024-08-16636.25454.60466.050.00-150118.32%
MSTR241018C010000002024-04-08 12:22PM EDT2024-10-18758.00510.65525.150.00-116116.48%
MSTR241115C010000002024-04-16 2:53PM EDT2024-11-15539.73529.70544.00-235.27-30.36%263114.86%
MSTR250117C010000002024-04-16 10:51AM EDT2025-01-17558.00565.45582.05-86.99-13.49%2672111.80%
MSTR250221C010000002024-04-08 10:32AM EDT2025-02-21804.00582.00598.650.00-125109.98%
MSTR251219C010000002024-04-16 10:28AM EDT2025-12-19698.00694.00712.00-96.00-12.09%1155101.89%
MSTR260116C010000002024-04-16 2:45PM EDT2026-01-16710.00702.00722.00-112.50-13.68%2678101.55%
MSTR260618C010000002024-04-09 1:08PM EDT2026-06-18877.88744.00762.000.00-12099.26%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419P010000002024-04-16 2:57PM EDT2024-04-194.053.704.40+1.16+40.14%1,5791,804145.15%
MSTR240426P010000002024-04-16 2:36PM EDT2024-04-2618.8117.0518.30+7.67+68.85%327167128.36%
MSTR240503P010000002024-04-16 2:01PM EDT2024-05-0336.1029.5533.90+15.24+73.06%1958123.20%
MSTR240510P010000002024-04-16 12:18PM EDT2024-05-1052.6043.6549.10+19.00+56.55%1135122.10%
MSTR240517P010000002024-04-16 2:01PM EDT2024-05-1762.0058.7061.45+16.50+36.26%85301121.38%
MSTR240524P010000002024-04-16 12:28PM EDT2024-05-2479.8868.5075.55+22.37+38.90%26120.11%
MSTR240531P010000002024-04-16 2:46PM EDT2024-05-3181.7579.4585.50+27.65+51.11%83118.57%
MSTR240621P010000002024-04-16 2:03PM EDT2024-06-21117.00110.85115.90+24.60+26.62%32162117.14%
MSTR240719P010000002024-04-16 1:45PM EDT2024-07-19148.00143.45150.00+20.00+15.62%11246115.02%
MSTR240816P010000002024-04-16 1:35PM EDT2024-08-16182.12174.40183.45+22.27+13.93%737115.03%
MSTR241018P010000002024-04-16 12:57PM EDT2024-10-18226.80221.45233.30+19.65+9.49%5148110.58%
MSTR241115P010000002024-04-16 11:34AM EDT2024-11-15244.54239.75250.50+18.20+8.04%273108.94%
MSTR250117P010000002024-04-16 9:30AM EDT2025-01-17276.00266.60279.20+36.00+15.00%5220103.84%
MSTR250221P010000002024-04-16 1:03PM EDT2025-02-21289.79280.00294.55+37.79+15.00%517101.82%
MSTR251219P010000002024-04-09 11:33AM EDT2025-12-19360.00362.00376.850.00-102389.26%
MSTR260116P010000002024-04-10 11:10AM EDT2026-01-16347.00368.00384.400.00-112488.66%
MSTR260618P010000002024-04-15 3:04PM EDT2026-06-18385.00396.00412.000.00-12084.80%