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:185.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C001850002022-08-05 12:44PM EDT2022-08-19131.33165.10170.000.00-10010286.04%
MSTR220826C001850002022-08-03 10:38AM EDT2022-08-26127.55165.20170.000.00-26202.25%
MSTR220916C001850002022-08-03 10:15AM EDT2022-09-16141.02166.30170.800.00-11104.59%
MSTR221021C001850002022-08-08 9:44AM EDT2022-10-21165.90168.60173.500.00-213398.56%
MSTR230120C001850002022-08-10 10:27AM EDT2023-01-20159.60175.20180.100.00-104387.81%
MSTR231215C001850002022-03-07 10:33AM EDT2023-12-15283.70300.00318.000.00-21234.30%
MSTR240119C001850002022-08-08 9:59AM EDT2024-01-19198.30194.80204.900.00-128977.23%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P001850002022-08-10 12:38PM EDT2022-08-190.250.050.200.00-1259185.55%
MSTR220826P001850002022-08-11 12:16PM EDT2022-08-260.400.001.150.00-17160.16%
MSTR220902P001850002022-08-12 9:58AM EDT2022-09-021.300.451.90-6.10-82.43%11147.02%
MSTR220909P001850002022-08-11 11:06AM EDT2022-09-092.101.052.700.00-23138.99%
MSTR220916P001850002022-08-12 11:37AM EDT2022-09-163.372.203.60-0.53-13.59%165136.26%
MSTR221021P001850002022-08-12 3:57PM EDT2022-10-218.408.008.50+0.20+2.44%1131126.26%
MSTR230120P001850002022-08-12 1:19PM EDT2023-01-2020.6019.7020.60-4.58-18.19%2101113.72%
MSTR230616P001850002022-07-29 10:28AM EDT2023-06-1649.6033.2038.900.00-1515106.94%
MSTR231215P001850002022-08-03 1:27PM EDT2023-12-1559.7545.6052.100.00-1499.82%
MSTR240119P001850002022-07-19 10:48AM EDT2024-01-1972.8048.8056.900.00-142100.96%