UK Markets close in 4 hrs 48 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:165.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C001650002022-07-01 11:08AM EDT2022-08-1230.20141.80146.700.00--30.00%
MSTR220819C001650002022-08-03 9:33AM EDT2022-08-19129.75167.20172.000.00-100150.00%
MSTR220826C001650002022-08-03 11:29AM EDT2022-08-26154.90167.20171.900.00-500.00%
MSTR221021C001650002022-08-11 9:30AM EDT2022-10-21189.57170.30175.00+36.57+23.90%12780.03%
MSTR230120C001650002022-07-20 11:04AM EDT2023-01-20144.91175.10179.600.00--4880.92%
MSTR231215C001650002022-07-18 12:57PM EDT2023-12-15123.50186.20203.200.00--375.32%
MSTR240119C001650002022-08-03 2:49PM EDT2024-01-19179.70191.30205.700.00-62077.87%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P001650002022-08-04 2:24PM EDT2022-08-120.140.000.050.00--104462.50%
MSTR220819P001650002022-08-10 1:44PM EDT2022-08-190.320.000.30-0.13-28.89%221,417195.51%
MSTR220826P001650002022-07-28 1:40PM EDT2022-08-265.100.001.050.00--11168.36%
MSTR220902P001650002022-08-09 1:47PM EDT2022-09-021.930.101.700.00-12151.27%
MSTR220909P001650002022-08-11 2:08PM EDT2022-09-091.540.752.45-0.91-37.14%56145.97%
MSTR220916P001650002022-08-09 1:23PM EDT2022-09-164.061.753.400.00-2045144.24%
MSTR221021P001650002022-08-11 2:05PM EDT2022-10-217.106.807.70-1.90-21.11%1246132.89%
MSTR230120P001650002022-08-09 9:30AM EDT2023-01-2020.6016.6018.100.00-5166117.65%
MSTR231215P001650002022-07-15 3:32PM EDT2023-12-1567.0040.2048.900.00--1104.56%
MSTR240119P001650002022-07-20 1:35PM EDT2024-01-1956.0044.3052.100.00--1105.65%