UK Markets close in 6 hrs 6 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
340.00 +3.01 (+0.89%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C002000002022-08-11 2:34PM EDT2022-08-12133.20132.20136.60-3.50-2.56%8180.00%
MSTR220819C002000002022-08-10 9:41AM EDT2022-08-19138.30132.10136.50+18.92+15.85%3490.00%
MSTR220826C002000002022-08-11 11:06AM EDT2022-08-26151.01132.60137.20+36.01+31.31%455111.52%
MSTR220902C002000002022-08-03 10:56AM EDT2022-09-02121.50133.30138.000.00-13116.89%
MSTR220916C002000002022-08-04 9:39AM EDT2022-09-16125.00135.10139.500.00-22075.83%
MSTR221021C002000002022-08-11 10:02AM EDT2022-10-21160.88139.60144.10+31.67+24.51%150591.92%
MSTR230120C002000002022-08-11 10:14AM EDT2023-01-20170.80147.90152.20+32.34+23.36%123083.15%
MSTR230616C002000002022-07-29 1:04PM EDT2023-06-16118.97154.50167.500.00--277.26%
MSTR231215C002000002022-08-05 3:33PM EDT2023-12-15155.50165.30183.200.00-21176.12%
MSTR240119C002000002022-08-11 11:45AM EDT2024-01-19186.00169.20186.00+23.51+14.47%49177.07%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P002000002022-08-11 10:27AM EDT2022-08-120.040.000.05-0.01-20.00%1385343.75%
MSTR220819P002000002022-08-11 10:28AM EDT2022-08-190.400.100.50-0.30-42.86%5611160.25%
MSTR220826P002000002022-08-11 10:31AM EDT2022-08-260.850.401.65-1.35-61.36%2130141.99%
MSTR220902P002000002022-08-10 12:31PM EDT2022-09-022.281.453.10-1.52-40.00%141137.31%
MSTR220909P002000002022-08-11 1:35PM EDT2022-09-093.302.554.40-1.70-34.00%52131.93%
MSTR220916P002000002022-08-11 2:36PM EDT2022-09-165.304.805.50-2.29-30.17%51306131.16%
MSTR220923P002000002022-08-09 2:53PM EDT2022-09-236.435.607.70-2.67-29.34%16129.11%
MSTR221021P002000002022-08-11 11:00AM EDT2022-10-2110.5111.8013.00-4.55-30.21%28304123.27%
MSTR230120P002000002022-08-11 2:03PM EDT2023-01-2026.1025.3027.00-3.35-11.38%12445111.02%
MSTR230616P002000002022-08-04 2:15PM EDT2023-06-1651.8540.0046.500.00-211104.19%
MSTR231215P002000002022-08-04 10:54AM EDT2023-12-1565.2052.7068.000.00--112101.19%
MSTR240119P002000002022-08-11 11:29AM EDT2024-01-1961.6557.5068.20-8.95-12.68%8179100.41%