Australia 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:1700.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405C017000002024-03-28 3:58PM EDT2024-04-05144.00140.05147.95-128.92-47.24%340321141.20%
MSTR240412C017000002024-03-28 3:57PM EDT2024-04-12208.67191.80204.70-129.63-38.32%6431142.84%
MSTR240419C017000002024-03-28 3:59PM EDT2024-04-19243.18236.00248.90-131.02-35.01%110414144.80%
MSTR240426C017000002024-03-28 3:28PM EDT2024-04-26290.00270.00286.60-131.35-31.17%1561145.20%
MSTR240503C017000002024-03-28 3:50PM EDT2024-05-03324.00302.00317.70-126.56-28.09%1207145.46%
MSTR240517C017000002024-03-28 3:59PM EDT2024-05-17354.50354.50368.65-140.50-28.38%10348144.65%
MSTR240621C017000002024-03-28 12:33PM EDT2024-06-21483.48440.00455.35-111.52-18.74%24202138.43%
MSTR240719C017000002024-03-28 3:58PM EDT2024-07-19505.90494.00507.40-159.40-23.96%1658135.01%
MSTR240816C017000002024-03-28 3:40PM EDT2024-08-16571.00544.00558.50-46.55-7.54%412133.81%
MSTR241018C017000002024-03-28 9:35AM EDT2024-10-18850.00626.70642.10+0.37+0.04%112129.37%
MSTR241115C017000002024-03-25 12:55PM EDT2024-11-15766.04658.55673.200.00-132127.89%
MSTR250117C017000002024-03-28 3:26PM EDT2025-01-17741.35710.00725.80-153.15-17.12%1047123.23%
MSTR250221C017000002024-03-27 9:33AM EDT2025-02-21967.70732.00751.350.00-15120.83%
MSTR251219C017000002024-03-27 3:37PM EDT2025-12-191,055.78876.00896.000.00-13107.22%
MSTR260116C017000002024-03-28 12:51PM EDT2026-01-16908.49886.00906.00-160.50-15.01%110106.32%
MSTR260618C017000002024-03-28 10:24AM EDT2026-06-181,076.00940.00960.00+91.00+9.24%319102.79%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405P017000002024-03-28 3:57PM EDT2024-04-05135.25130.00141.25+62.25+85.27%64893137.39%
MSTR240412P017000002024-03-28 3:46PM EDT2024-04-12181.10183.00192.95+53.84+42.31%4624138.65%
MSTR240419P017000002024-03-28 3:59PM EDT2024-04-19229.90223.10234.10+59.28+34.74%7564139.15%
MSTR240426P017000002024-03-28 3:22PM EDT2024-04-26256.37258.00272.75+59.17+30.01%1018140.74%
MSTR240503P017000002024-03-28 11:20AM EDT2024-05-03319.06290.00303.70+53.06+19.95%21141.41%
MSTR240517P017000002024-03-28 2:09PM EDT2024-05-17331.40338.00352.20+46.40+16.28%129139.75%
MSTR240621P017000002024-03-28 11:21AM EDT2024-06-21436.31418.00431.30+34.12+8.48%210132.50%
MSTR240719P017000002024-03-20 9:36AM EDT2024-07-19597.03466.00481.100.00-12128.63%
MSTR240816P017000002024-03-28 3:52PM EDT2024-08-16511.62510.00525.80-49.78-8.87%54126.43%
MSTR241018P017000002024-03-28 12:18PM EDT2024-10-18580.00585.40596.65+22.00+3.94%16120.86%
MSTR241115P017000002024-03-18 12:57PM EDT2024-11-15725.23610.00622.500.00-256118.52%
MSTR250117P017000002024-03-28 3:42PM EDT2025-01-17651.65652.00665.45+33.45+5.41%1128112.95%
MSTR250221P017000002024-03-27 10:41AM EDT2025-02-21635.00670.00684.800.00-15110.10%
MSTR251219P017000002024-03-25 2:24PM EDT2025-12-19778.00772.00792.000.00-1093.41%
MSTR260116P017000002024-03-21 1:15PM EDT2026-01-16818.30780.00798.000.00-2192.33%