UK Markets close in 5 hrs 1 min

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
335.00 -1.99 (-0.59%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C002300002022-08-10 9:52AM EDT2022-08-12104.30102.50106.80+17.45+20.09%130.00%
MSTR220819C002300002022-08-10 9:46AM EDT2022-08-19112.45102.30106.80+4.95+4.60%11000.00%
MSTR220826C002300002022-08-08 10:42AM EDT2022-08-26119.00103.50108.300.00--21113.94%
MSTR220902C002300002022-08-04 12:27PM EDT2022-09-0294.12105.10110.000.00--280.57%
MSTR220916C002300002022-08-01 9:49AM EDT2022-09-1671.35108.40112.900.00--793.30%
MSTR221021C002300002022-08-09 10:13AM EDT2022-10-21106.74115.40120.000.00-39993.07%
MSTR230120C002300002022-08-11 9:47AM EDT2023-01-20147.00125.90131.50+38.30+35.23%53382.71%
MSTR230616C002300002022-08-03 10:38AM EDT2023-06-16130.65138.80150.200.00--179.39%
MSTR240119C002300002022-08-04 1:00PM EDT2024-01-19142.50157.80174.200.00--1780.42%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P002300002022-08-11 11:10AM EDT2022-08-120.010.000.05-0.14-93.33%7175256.25%
MSTR220819P002300002022-08-11 2:19PM EDT2022-08-190.450.350.65-1.10-70.97%55211131.15%
MSTR220826P002300002022-08-11 2:03PM EDT2022-08-262.301.603.00-1.70-42.50%751128.76%
MSTR220902P002300002022-08-09 2:14PM EDT2022-09-027.603.605.500.00-714126.71%
MSTR220909P002300002022-08-09 10:50AM EDT2022-09-099.505.507.500.00-12122.79%
MSTR220916P002300002022-08-11 1:44PM EDT2022-09-168.368.209.80-4.59-35.44%929122.79%
MSTR220923P002300002022-08-08 10:10AM EDT2022-09-2312.189.9012.100.00--1120.80%
MSTR221021P002300002022-08-11 10:12AM EDT2022-10-2115.0018.0019.40-6.90-31.51%598116.72%
MSTR230120P002300002022-08-11 1:53PM EDT2023-01-2034.8434.6036.80-2.16-5.84%217106.67%
MSTR230616P002300002022-08-03 10:03AM EDT2023-06-1665.8054.1059.500.00-13102.33%
MSTR231215P002300002022-08-04 9:39AM EDT2023-12-1585.2067.2082.300.00--198.27%
MSTR240119P002300002022-08-04 3:25PM EDT2024-01-1983.0074.4084.900.00--8499.55%