UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.84+15.85 (+4.70%)
At close: 04:00PM EDT
351.89 -0.95 (-0.27%)
After hours: 04:30PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C001500002022-08-12 12:32PM EDT2022-08-12194.15200.50204.90+29.65+18.02%11960.55%
MSTR220819C001500002022-08-03 12:21PM EDT2022-08-19166.05200.10205.000.00-30342.82%
MSTR220826C001500002022-08-08 10:26AM EDT2022-08-26195.27200.60205.000.00-30250.34%
MSTR220916C001500002022-07-14 12:26PM EDT2022-09-1667.10200.70205.100.00--298.24%
MSTR221021C001500002022-08-10 2:22PM EDT2022-10-21190.90201.10205.900.00-11393.70%
MSTR230120C001500002022-08-12 3:20PM EDT2023-01-20205.82204.70209.50-1.78-0.86%105788.24%
MSTR231215C001500002022-07-13 11:16AM EDT2023-12-15100.47208.10225.500.00-1071.12%
MSTR240119C001500002022-08-08 2:31PM EDT2024-01-19196.80210.00226.400.00-15771.04%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P001500002022-08-12 10:25AM EDT2022-08-120.050.000.050.00-128543.75%
MSTR220819P001500002022-08-12 1:39PM EDT2022-08-190.050.050.55-0.01-16.67%8866250.20%
MSTR220826P001500002022-08-11 12:33PM EDT2022-08-260.230.050.300.00-1190171.09%
MSTR220902P001500002022-07-29 2:59PM EDT2022-09-024.250.001.250.00-2010167.09%
MSTR220916P001500002022-08-12 3:58PM EDT2022-09-161.301.301.65-0.25-16.13%36207150.37%
MSTR221021P001500002022-08-12 3:07PM EDT2022-10-214.504.105.30-1.50-25.00%5627136.52%
MSTR230120P001500002022-08-12 3:21PM EDT2023-01-2012.9412.3013.80-0.27-2.04%3364121.06%
MSTR230616P001500002022-08-12 12:40PM EDT2023-06-1625.6022.9025.60-3.70-12.63%110110.63%
MSTR231215P001500002022-08-05 10:06AM EDT2023-12-1541.0031.8037.700.00-147103.29%
MSTR240119P001500002022-08-09 3:39PM EDT2024-01-1943.5034.3041.300.00-1767104.06%