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:260.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002600002022-08-12 3:48PM EDT2022-08-1992.3090.4095.20+16.18+21.26%11207156.64%
MSTR220826C002600002022-08-12 2:09PM EDT2022-08-2685.6892.0096.60+3.48+4.23%12899.22%
MSTR220902C002600002022-08-10 9:52AM EDT2022-09-0286.6994.0098.700.00-17100.18%
MSTR220916C002600002022-08-12 3:44PM EDT2022-09-1699.9598.20102.50+9.77+10.83%2597.97%
MSTR220923C002600002022-08-08 1:31PM EDT2022-09-2388.7399.80104.600.00-101096.73%
MSTR221021C002600002022-08-08 9:56AM EDT2022-10-21106.46107.00111.700.00-26494.30%
MSTR230120C002600002022-08-12 1:13PM EDT2023-01-20115.83121.50125.60-15.07-11.51%136284.46%
MSTR230616C002600002022-08-11 10:05AM EDT2023-06-16145.45135.70146.900.00-1379.93%
MSTR231215C002600002022-08-08 1:13PM EDT2023-12-15145.30147.50164.900.00-3175.78%
MSTR240119C002600002022-08-11 2:49PM EDT2024-01-19148.35150.50168.500.00-22175.88%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002600002022-08-12 3:40PM EDT2022-08-190.600.550.90-1.40-70.00%25158122.27%
MSTR220826P002600002022-08-12 1:56PM EDT2022-08-263.752.053.80-1.45-27.88%1140116.91%
MSTR220902P002600002022-08-10 1:13PM EDT2022-09-029.454.806.700.00-16115.83%
MSTR220909P002600002022-08-10 3:46PM EDT2022-09-0911.807.109.300.00-17112.96%
MSTR220916P002600002022-08-12 3:17PM EDT2022-09-1611.1710.4011.80-1.03-8.44%1754113.06%
MSTR221021P002600002022-08-10 11:48AM EDT2022-10-2127.3421.7023.000.00-565108.65%
MSTR230120P002600002022-08-10 10:34AM EDT2023-01-2048.5041.9044.200.00-1111102.71%
MSTR231215P002600002022-03-30 9:51AM EDT2023-12-1553.9164.0083.500.00-1284.54%
MSTR240119P002600002022-08-09 10:49AM EDT2024-01-1999.0086.2097.300.00-1496.61%