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
359.90 +7.06 (+2.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C001700002022-08-03 12:34PM EDT2022-08-19143.48180.10185.000.00-16258318.46%
MSTR220826C001700002022-08-01 2:17PM EDT2022-08-26108.60180.10185.000.00-11225.20%
MSTR221021C001700002022-08-12 3:00PM EDT2022-10-21185.00182.60187.20-0.04-0.02%28699.73%
MSTR230120C001700002022-08-03 11:05AM EDT2023-01-20155.00187.60192.400.00-11588.39%
MSTR231215C001700002022-07-13 11:16AM EDT2023-12-1592.84195.20210.900.00-1271.76%
MSTR240119C001700002022-08-02 1:19PM EDT2024-01-19159.42200.60215.200.00-14975.80%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P001700002022-08-11 3:57PM EDT2022-08-190.100.000.200.00-10419202.73%
MSTR220826P001700002022-08-10 10:14AM EDT2022-08-260.750.001.000.00-24175.39%
MSTR220902P001700002022-08-11 2:08PM EDT2022-09-021.010.101.550.00-13154.59%
MSTR220909P001700002022-08-11 2:08PM EDT2022-09-091.780.802.200.00-19148.39%
MSTR220916P001700002022-08-11 2:53PM EDT2022-09-163.012.002.900.00-5140146.17%
MSTR220923P001700002022-08-09 9:30AM EDT2022-09-236.20--0.00---0.00%
MSTR221021P001700002022-08-12 2:42PM EDT2022-10-216.805.907.20+0.10+1.49%6108130.80%
MSTR230120P001700002022-08-12 10:14AM EDT2023-01-2017.6015.9017.30-3.90-18.14%373116.10%
MSTR230616P001700002022-08-03 10:03AM EDT2023-06-1639.4828.8032.600.00-12108.45%
MSTR231215P001700002022-07-20 10:40AM EDT2023-12-1551.7039.3045.700.00-2337101.16%
MSTR240119P001700002022-08-08 11:38AM EDT2024-01-1951.4043.2050.000.00-117102.77%