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:180.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C001800002022-08-02 11:57AM EDT2022-08-19111.00152.20156.900.00-150.00%
MSTR220826C001800002022-08-04 11:41AM EDT2022-08-26128.75152.20157.000.00-570.00%
MSTR220902C001800002022-08-04 11:43AM EDT2022-09-02130.16152.50157.200.00-1110.00%
MSTR220916C001800002022-08-11 10:14AM EDT2022-09-16181.00153.70158.00+38.20+26.75%1660.00%
MSTR221021C001800002022-08-08 9:54AM EDT2022-10-21170.00156.80161.700.00-25020.00%
MSTR230120C001800002022-08-09 9:52AM EDT2023-01-20157.23163.50167.000.00-2270.00%
MSTR240119C001800002022-08-04 9:42AM EDT2024-01-19182.00179.70195.400.00-42957.63%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P001800002022-08-11 10:56AM EDT2022-08-190.150.050.30-0.25-62.50%4647200.39%
MSTR220826P001800002022-08-08 2:04PM EDT2022-08-261.100.051.250.00-2653169.43%
MSTR220902P001800002022-08-08 2:57PM EDT2022-09-022.500.552.100.00-113155.86%
MSTR220909P001800002022-07-29 10:57AM EDT2022-09-099.301.403.200.00--1150.22%
MSTR220916P001800002022-08-11 2:08PM EDT2022-09-163.513.403.80-2.49-41.50%153148.32%
MSTR220923P001800002022-08-08 3:53PM EDT2022-09-236.303.605.700.00--3144.08%
MSTR221021P001800002022-08-11 11:12AM EDT2022-10-218.508.609.90-1.50-15.00%6174135.23%
MSTR230120P001800002022-08-11 12:31PM EDT2023-01-2019.8020.0021.50-4.60-18.85%2124118.79%
MSTR230616P001800002022-08-03 1:23PM EDT2023-06-1641.0034.5038.400.00-12110.86%
MSTR231215P001800002022-08-04 11:57AM EDT2023-12-1555.2746.0054.800.00-119104.71%
MSTR240119P001800002022-08-08 10:49AM EDT2024-01-1954.7551.4059.100.00--23106.82%