UK Markets close in 4 hrs 58 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.99+1.19 (+0.35%)
At close: 04:00PM EDT
335.00 -1.99 (-0.59%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C001550002022-08-10 10:06AM EDT2022-08-19178.00177.10181.70+16.95+10.52%100.00%
MSTR220826C001550002022-08-03 11:29AM EDT2022-08-26164.05177.10182.000.00-31118.75%
MSTR220902C001550002022-08-08 10:05AM EDT2022-09-02193.75177.20181.900.00--10.00%
MSTR221021C001550002022-08-11 10:17AM EDT2022-10-21207.60179.40184.10+80.20+62.95%113106.04%
MSTR230120C001550002022-08-02 11:35AM EDT2023-01-20139.80182.20188.300.00-23077.03%
MSTR231215C001550002022-08-08 9:43AM EDT2023-12-15210.00191.40208.300.00--173.04%
MSTR240119C001550002022-07-08 12:15PM EDT2024-01-19120.69179.50194.100.00--761.36%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P001550002022-08-05 1:02PM EDT2022-08-120.050.000.050.00-2637500.00%
MSTR220819P001550002022-08-09 12:33PM EDT2022-08-190.150.000.700.00-3287234.96%
MSTR220826P001550002022-08-09 1:47PM EDT2022-08-260.770.001.000.00-11180.47%
MSTR220902P001550002022-08-10 10:00AM EDT2022-09-021.860.001.45-1.14-38.00%45157.57%
MSTR220909P001550002022-08-10 3:39PM EDT2022-09-091.250.402.15-0.80-39.02%-2150.83%
MSTR220916P001550002022-08-04 11:35AM EDT2022-09-164.201.302.850.00--35148.46%
MSTR221021P001550002022-08-10 3:40PM EDT2022-10-216.205.706.60-2.75-30.73%838136.19%
MSTR230120P001550002022-08-09 9:30AM EDT2023-01-2018.2014.5016.300.00-541120.34%
MSTR230616P001550002022-08-09 9:34AM EDT2023-06-1632.5026.4028.900.00-40110.57%
MSTR240119P001550002022-08-05 10:19AM EDT2024-01-1944.0039.6048.200.00--14106.84%