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:210.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002100002022-08-11 9:43AM EDT2022-08-19145.00122.10126.50+9.30+6.85%1420.00%
MSTR220826C002100002022-08-11 11:14AM EDT2022-08-26137.00122.60127.30+28.99+26.84%160.00%
MSTR220916C002100002022-08-10 3:39PM EDT2022-09-16131.28125.80130.50+22.28+20.44%-160.00%
MSTR220923C002100002022-08-10 9:43AM EDT2022-09-23133.45126.90131.70+133.45--50.00%
MSTR221021C002100002022-08-11 11:11AM EDT2022-10-21142.83131.30135.60+58.48+69.33%2230.00%
MSTR230120C002100002022-08-10 12:17PM EDT2023-01-20148.47141.00144.90+18.47+14.21%76848.93%
MSTR231215C002100002022-08-04 9:55AM EDT2023-12-15160.00160.70177.800.00--462.51%
MSTR240119C002100002022-08-08 3:40PM EDT2024-01-19172.06164.40181.800.00-11264.42%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002100002022-08-11 1:43PM EDT2022-08-190.250.150.60-0.66-72.53%75278174.80%
MSTR220826P002100002022-08-08 11:45AM EDT2022-08-262.800.552.150.00-48152.59%
MSTR220902P002100002022-08-08 9:56AM EDT2022-09-024.352.053.700.00-16145.95%
MSTR220909P002100002022-08-10 12:33PM EDT2022-09-095.503.305.20+0.30+5.77%1013138.99%
MSTR220916P002100002022-08-10 9:30AM EDT2022-09-167.705.806.70-2.35-23.38%144138.06%
MSTR220923P002100002022-08-11 9:42AM EDT2022-09-236.506.809.00+6.50-10135.16%
MSTR221021P002100002022-08-11 9:40AM EDT2022-10-2110.9013.7014.90-6.85-38.59%1142128.12%
MSTR230120P002100002022-08-08 11:57AM EDT2023-01-2031.2628.1030.000.00-52492114.10%
MSTR230616P002100002022-08-03 9:30AM EDT2023-06-1658.2045.6050.700.00-11107.72%
MSTR240119P002100002022-08-04 3:16PM EDT2024-01-1977.0064.0070.000.00-3068101.37%