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:270.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002700002022-08-12 2:52PM EDT2022-08-1981.9180.6085.30+24.44+42.53%312282.03%
MSTR220826C002700002022-08-12 2:52PM EDT2022-08-2683.8582.8087.70+26.12+45.25%713100.32%
MSTR220902C002700002022-08-12 11:39AM EDT2022-09-0280.4985.4089.70+36.69+83.77%5398.77%
MSTR220916C002700002022-08-12 2:51PM EDT2022-09-1690.9889.9094.00+7.98+9.61%14695.83%
MSTR221021C002700002022-08-12 11:46AM EDT2022-10-2194.0099.70104.10+2.00+2.17%17692.94%
MSTR230120C002700002022-08-12 3:15PM EDT2023-01-20115.86115.40120.20+10.56+10.03%14084.69%
MSTR231215C002700002022-05-16 12:02AM EDT2023-12-1585.8066.2081.100.00--10.00%
MSTR240119C002700002022-08-11 2:51PM EDT2024-01-19140.00146.50164.600.00-51676.27%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002700002022-08-12 3:25PM EDT2022-08-190.850.901.20-1.51-63.98%43167117.55%
MSTR220826P002700002022-08-12 3:30PM EDT2022-08-263.723.004.60-2.28-38.00%1020113.48%
MSTR220902P002700002022-08-12 11:13AM EDT2022-09-028.506.208.20-2.20-20.56%26113.56%
MSTR220909P002700002022-08-10 1:13PM EDT2022-09-0914.158.4010.900.00-15109.53%
MSTR220916P002700002022-08-12 3:18PM EDT2022-09-1612.9012.3013.60-0.60-4.44%1136110.35%
MSTR221021P002700002022-08-12 3:32PM EDT2022-10-2125.7024.4026.10-5.82-18.46%146107.13%
MSTR230120P002700002022-08-11 9:50AM EDT2023-01-2046.5846.0048.300.00-5155101.89%
MSTR230616P002700002022-08-10 12:11PM EDT2023-06-1675.0068.3074.100.00-1298.06%
MSTR231215P002700002022-05-05 1:18PM EDT2023-12-1586.50132.70139.100.00-11134.09%
MSTR240119P002700002022-07-14 12:09PM EDT2024-01-19140.2391.60101.400.00-11995.34%