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:240.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002400002022-08-11 9:41AM EDT2022-08-19112.2092.4097.20+29.85+36.25%2760.00%
MSTR220826C002400002022-08-11 9:42AM EDT2022-08-26116.0094.3098.90+24.00+26.09%501320.00%
MSTR220902C002400002022-08-03 10:31AM EDT2022-09-0277.6596.20100.800.00-440.00%
MSTR220916C002400002022-08-03 10:20AM EDT2022-09-1691.80100.00104.400.00-6260.00%
MSTR221021C002400002022-08-03 3:12PM EDT2022-10-2194.50107.80111.500.00-7590.00%
MSTR230120C002400002022-08-10 3:09PM EDT2023-01-20124.80120.30125.10-1.20-0.95%11759.36%
MSTR231215C002400002022-08-04 3:53PM EDT2023-12-15136.20146.40163.500.00--265.95%
MSTR240119C002400002022-08-11 9:37AM EDT2024-01-19171.36149.00167.00+26.01+17.89%22466.38%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002400002022-08-11 11:33AM EDT2022-08-190.700.551.00-1.85-72.55%26275150.98%
MSTR220826P002400002022-08-11 12:04PM EDT2022-08-262.782.253.90-3.32-54.43%138142.38%
MSTR220902P002400002022-08-11 1:00PM EDT2022-09-024.994.806.60-7.27-59.30%206137.57%
MSTR220909P002400002022-08-04 11:39AM EDT2022-09-0915.477.009.000.00--1132.54%
MSTR220916P002400002022-08-11 1:05PM EDT2022-09-169.7310.0011.20-2.97-23.39%273130.69%
MSTR220923P002400002022-08-10 9:43AM EDT2022-09-2314.0011.8014.10-1.35-8.79%125128.60%
MSTR221021P002400002022-08-10 10:24AM EDT2022-10-2122.7520.5021.90-1.45-5.99%2111122.55%
MSTR230120P002400002022-08-10 1:16PM EDT2023-01-2038.9338.5040.70-5.63-12.63%158111.10%
MSTR230616P002400002022-08-09 10:46AM EDT2023-06-1666.2358.6064.700.00-11105.47%