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:500.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405C005000002024-03-27 9:41AM EDT2024-04-051,446.001,196.201,214.000.00-22313.77%
MSTR240412C005000002024-03-28 11:59AM EDT2024-04-121,191.621,196.451,214.00-40.56-3.29%11234.28%
MSTR240419C005000002024-03-28 3:16PM EDT2024-04-191,236.451,198.301,214.00-115.95-8.57%3759214.45%
MSTR240621C005000002024-03-28 11:59AM EDT2024-06-211,205.351,212.451,227.95-272.15-18.42%1279158.95%
MSTR240719C005000002024-03-26 10:12AM EDT2024-07-191,401.081,216.251,234.000.00-276146.50%
MSTR240816C005000002024-03-28 2:55PM EDT2024-08-161,258.581,223.601,242.00+955.20+314.85%202141.60%
MSTR241018C005000002024-03-18 11:36AM EDT2024-10-181,184.851,240.001,255.550.00-13132.11%
MSTR241115C005000002024-03-08 2:08PM EDT2024-11-15888.001,246.801,265.150.00-123130.48%
MSTR250117C005000002024-03-28 3:55PM EDT2025-01-171,286.001,264.051,282.00-121.50-8.63%151,090126.96%
MSTR250221C005000002024-03-20 3:03PM EDT2025-02-211,050.901,270.001,290.000.00-117124.16%
MSTR251219C005000002024-03-28 11:23AM EDT2025-12-191,300.931,328.001,348.00-214.07-14.13%3383112.77%
MSTR260116C005000002024-03-28 11:15AM EDT2026-01-161,297.221,332.001,352.00-127.78-8.97%290111.84%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240405P005000002024-03-28 3:28PM EDT2024-04-050.190.000.20-0.05-20.83%10299267.97%
MSTR240412P005000002024-03-25 10:53AM EDT2024-04-120.630.002.830.00-28256.01%
MSTR240419P005000002024-03-28 12:39PM EDT2024-04-190.750.500.75-0.03-3.85%1490192.19%
MSTR240621P005000002024-03-28 2:42PM EDT2024-06-219.759.0011.55-0.12-1.22%61502146.01%
MSTR240719P005000002024-03-28 11:51AM EDT2024-07-1915.4412.6017.75+0.70+4.75%1154136.99%
MSTR240816P005000002024-03-27 11:58AM EDT2024-08-1620.3017.9023.200.00-281131.15%
MSTR241018P005000002024-03-28 1:03PM EDT2024-10-1834.5031.0039.95-5.17-13.03%2526125.01%
MSTR241115P005000002024-03-28 11:31AM EDT2024-11-1542.0636.0045.00+1.61+3.98%3294121.62%
MSTR250117P005000002024-03-28 2:47PM EDT2025-01-1752.0049.0057.15+0.50+0.97%14539116.88%
MSTR250221P005000002024-03-28 2:14PM EDT2025-02-2154.0056.0065.00-8.05-12.97%135115.21%
MSTR251219P005000002024-03-25 9:47AM EDT2025-12-19107.6896.00105.000.00-1117100.02%
MSTR260116P005000002024-03-28 11:16AM EDT2026-01-16102.00100.00109.00-3.00-2.86%23799.42%
MSTR260618P005000002024-03-22 1:29PM EDT2026-06-18136.50117.00131.900.00-11796.40%