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:280.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002800002022-08-11 10:23AM EDT2022-08-1979.0055.5059.40+29.27+58.86%11160.00%
MSTR220826C002800002022-08-11 10:42AM EDT2022-08-2678.3559.6064.30+31.15+66.00%1130.00%
MSTR220902C002800002022-08-03 11:00AM EDT2022-09-0256.7063.3068.100.00-240.00%
MSTR220909C002800002022-08-05 9:32AM EDT2022-09-0954.1166.2070.600.00-240.00%
MSTR220916C002800002022-08-11 11:20AM EDT2022-09-1677.8669.3073.70+14.66+23.20%67144.75%
MSTR221021C002800002022-08-11 11:17AM EDT2022-10-2190.3080.5084.70+16.21+21.88%45163.18%
MSTR230120C002800002022-08-10 3:25PM EDT2023-01-2099.6696.50101.30+28.66+40.37%14266.39%
MSTR230616C002800002022-08-03 3:51PM EDT2023-06-16104.98113.50124.600.00--167.97%
MSTR231215C002800002022-07-26 9:45AM EDT2023-12-1585.00128.10145.200.00--067.50%
MSTR240119C002800002022-08-11 2:31PM EDT2024-01-19140.95141.00145.00+3.39+2.46%266669.99%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002800002022-08-11 1:31PM EDT2022-08-193.653.404.20-5.35-59.44%41159143.92%
MSTR220826P002800002022-08-11 12:14PM EDT2022-08-268.807.809.70-6.20-41.33%730135.33%
MSTR220902P002800002022-08-11 11:22AM EDT2022-09-0212.0512.1014.50-5.50-31.34%68131.53%
MSTR220909P002800002022-08-09 9:48AM EDT2022-09-0923.0015.4017.900.00-1416126.37%
MSTR220916P002800002022-08-11 11:23AM EDT2022-09-1617.9019.6021.20-9.10-33.70%19304124.99%
MSTR221021P002800002022-08-11 10:37AM EDT2022-10-2129.0533.5035.40-11.95-29.15%255118.38%
MSTR230120P002800002022-08-11 12:07PM EDT2023-01-2054.8055.1057.70-5.63-9.32%793107.78%
MSTR231215P002800002022-07-20 2:17PM EDT2023-12-15122.1696.80108.300.00--2098.41%
MSTR240119P002800002022-07-20 12:55PM EDT2024-01-19125.90102.40112.300.00--998.93%