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:220.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002200002022-08-11 10:30AM EDT2022-08-19133.40130.10135.000.00-2103219.19%
MSTR220826C002200002022-08-11 11:14AM EDT2022-08-26126.50131.10134.900.00-112101.37%
MSTR220902C002200002022-08-10 1:46PM EDT2022-09-02123.30131.10135.900.00-36101.17%
MSTR220916C002200002022-08-10 3:39PM EDT2022-09-16125.00133.30137.90+2.87+2.35%16103.56%
MSTR221021C002200002022-08-12 1:07PM EDT2022-10-21132.00138.70142.90-2.53-1.88%113797.56%
MSTR230120C002200002022-08-10 12:42PM EDT2023-01-20139.80148.60153.300.00-72686.61%
MSTR231215C002200002022-07-29 10:24AM EDT2023-12-15125.00168.10184.800.00-5876.01%
MSTR240119C002200002022-08-10 10:02AM EDT2024-01-19171.00170.70188.000.00-11676.20%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002200002022-08-12 1:30PM EDT2022-08-190.240.100.35-0.16-40.00%9492149.80%
MSTR220826P002200002022-08-12 3:52PM EDT2022-08-260.870.351.75-0.73-45.63%5713134.33%
MSTR220902P002200002022-08-11 10:29AM EDT2022-09-022.921.653.200.00-113129.83%
MSTR220909P002200002022-08-10 9:31AM EDT2022-09-095.502.804.600.00-11124.30%
MSTR220916P002200002022-08-12 3:50PM EDT2022-09-165.605.106.00-1.20-17.65%6596123.88%
MSTR221021P002200002022-08-12 3:51PM EDT2022-10-2113.5012.6014.00-2.15-13.74%8102116.38%
MSTR230120P002200002022-08-12 12:10PM EDT2023-01-2030.5028.2030.10-2.40-7.29%2458107.30%
MSTR231215P002200002022-08-01 1:54PM EDT2023-12-1584.0061.9071.800.00-1198.97%
MSTR240119P002200002022-08-11 10:35AM EDT2024-01-1969.0067.0075.900.00-30234100.07%