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
352.20 -0.64 (-0.18%)
After hours: 04:31PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C002500002022-08-12 3:43PM EDT2022-08-12102.18100.30104.90+16.48+19.23%733442.29%
MSTR220819C002500002022-08-12 3:58PM EDT2022-08-19102.12100.20105.00+18.12+21.57%50223158.11%
MSTR220826C002500002022-08-12 10:22AM EDT2022-08-2695.90101.40106.10-10.10-9.53%11696.48%
MSTR220902C002500002022-08-10 1:46PM EDT2022-09-0296.39103.00107.900.00-4899.71%
MSTR220909C002500002022-08-03 1:18PM EDT2022-09-0981.60104.60109.300.00-1197.75%
MSTR220916C002500002022-08-12 3:43PM EDT2022-09-16108.21106.60110.70+7.24+7.17%53197.08%
MSTR221021C002500002022-08-11 10:30AM EDT2022-10-21117.40114.40119.100.00-112694.21%
MSTR230120C002500002022-08-08 11:58AM EDT2023-01-20120.78128.00132.800.00-1011485.27%
MSTR231215C002500002022-07-26 10:01AM EDT2023-12-1590.00152.20168.200.00-12975.08%
MSTR240119C002500002022-08-10 11:10AM EDT2024-01-19155.00152.50170.500.00-38473.62%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P002500002022-08-12 3:15PM EDT2022-08-120.030.000.05-0.02-40.00%8287232.81%
MSTR220819P002500002022-08-12 3:58PM EDT2022-08-190.400.400.65-0.76-65.52%211570120.02%
MSTR220826P002500002022-08-12 3:44PM EDT2022-08-262.091.502.50-1.61-43.51%351113.45%
MSTR220902P002500002022-08-10 12:22PM EDT2022-09-027.903.805.500.00-323116.24%
MSTR220909P002500002022-08-12 11:58AM EDT2022-09-098.005.307.60-3.20-28.57%27111.78%
MSTR220916P002500002022-08-12 3:40PM EDT2022-09-169.408.9010.00-3.60-27.69%38296114.15%
MSTR220923P002500002022-08-11 1:47PM EDT2022-09-2313.0010.5012.800.00-46112.88%
MSTR221021P002500002022-08-12 2:43PM EDT2022-10-2120.1519.0020.70-3.85-16.04%6611109.88%
MSTR230120P002500002022-08-12 11:13AM EDT2023-01-2041.2038.2040.40+2.70+7.01%11,609103.47%
MSTR230616P002500002022-08-10 12:26PM EDT2023-06-1666.5057.2066.100.00-5699.35%
MSTR231215P002500002022-06-13 10:02AM EDT2023-12-15146.30121.20136.000.00-24141.21%
MSTR240119P002500002022-08-10 3:51PM EDT2024-01-1988.3082.9094.100.00-1732399.07%