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
1,706.15 +1.59 (+0.09%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328C007500002024-03-25 9:32AM EDT2024-03-28872.77947.85964.000.00-138676.17%
MSTR240405C007500002024-02-26 3:29PM EDT2024-04-05116.481,158.001,176.450.00-30833.42%
MSTR240412C007500002024-03-05 2:23PM EDT2024-04-12464.60948.40966.000.00-10184.94%
MSTR240419C007500002024-03-28 12:14PM EDT2024-04-19990.45950.40968.00-110.85-10.07%1421168.31%
MSTR240426C007500002024-03-14 9:30AM EDT2024-04-26949.30957.25970.750.00-11167.31%
MSTR240621C007500002024-03-28 10:12AM EDT2024-06-211,150.00991.201,004.80+3.27+0.29%190142.63%
MSTR240719C007500002024-03-20 9:52AM EDT2024-07-19716.341,007.651,021.100.00-470136.98%
MSTR240816C007500002024-03-05 12:13PM EDT2024-08-16494.001,023.251,040.000.00-12133.98%
MSTR241018C007500002024-03-11 2:31PM EDT2024-10-18984.001,058.001,071.500.00-12128.00%
MSTR241115C007500002024-03-14 11:13AM EDT2024-11-151,082.001,072.301,086.000.00-269126.45%
MSTR250117C007500002024-03-19 12:16PM EDT2025-01-17791.501,100.001,118.800.00-2174123.76%
MSTR250221C007500002024-03-25 10:20AM EDT2025-02-211,141.751,112.001,132.000.00-140121.50%
MSTR251219C007500002024-03-19 9:33AM EDT2025-12-19825.001,198.001,218.000.00-1111109.85%
MSTR260116C007500002024-03-14 3:04PM EDT2026-01-161,130.001,206.001,226.000.00-115109.51%
MSTR260618C007500002024-03-18 2:44PM EDT2026-06-181,073.601,242.001,262.000.00-36106.95%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240328P007500002024-03-28 12:03PM EDT2024-03-280.030.000.02-0.02-40.00%38130437.50%
MSTR240405P007500002024-03-28 3:59PM EDT2024-04-050.650.600.63+0.19+41.30%8240204.98%
MSTR240412P007500002024-03-28 3:56PM EDT2024-04-121.501.001.55+0.20+15.38%216167.58%
MSTR240419P007500002024-03-28 12:09PM EDT2024-04-193.802.424.00+0.80+26.67%4246158.83%
MSTR240426P007500002024-03-28 2:04PM EDT2024-04-265.782.647.65+0.78+15.60%119149.95%
MSTR240503P007500002024-03-25 9:39AM EDT2024-05-0312.065.7011.450.00-11147.92%
MSTR240517P007500002024-03-26 3:44PM EDT2024-05-1714.2413.3520.250.00-1411144.79%
MSTR240621P007500002024-03-28 3:43PM EDT2024-06-2135.0231.0038.80+4.02+12.97%62240133.92%
MSTR240719P007500002024-03-25 1:44PM EDT2024-07-1950.5244.7053.700.00-256128.68%
MSTR240816P007500002024-03-28 11:13AM EDT2024-08-1667.5560.0069.00+4.20+6.63%232125.90%
MSTR241018P007500002024-03-28 10:39AM EDT2024-10-1889.6291.0099.55+2.50+2.87%318120.77%
MSTR241115P007500002024-03-27 12:19PM EDT2024-11-15101.45102.20113.200.00-112118.96%
MSTR250117P007500002024-03-27 9:40AM EDT2025-01-17115.00123.05134.950.00-526113.92%
MSTR250221P007500002024-03-18 11:41AM EDT2025-02-21150.65135.00145.150.00-9990111.76%
MSTR251219P007500002024-03-22 11:11AM EDT2025-12-19230.00197.00213.000.00-252897.52%
MSTR260116P007500002024-03-19 9:30AM EDT2026-01-16249.00201.20220.000.00-1596.83%
MSTR260618P007500002024-03-25 3:36PM EDT2026-06-18236.00226.00244.000.00-1292.72%