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:290.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C002900002022-08-12 3:59PM EDT2022-08-1964.5561.9066.10+14.90+30.01%1631593.26%
MSTR220826C002900002022-08-12 2:52PM EDT2022-08-2666.2865.4069.70+11.72+21.48%64096.77%
MSTR220909C002900002022-08-03 9:56AM EDT2022-09-0942.5071.3076.200.00-1194.38%
MSTR220916C002900002022-08-09 12:15PM EDT2022-09-1657.2674.7078.600.00-31493.96%
MSTR220923C002900002022-08-08 12:46PM EDT2022-09-2369.7677.2081.700.00-2293.82%
MSTR221021C002900002022-08-08 12:23PM EDT2022-10-2177.0786.3091.000.00-110292.11%
MSTR230120C002900002022-08-08 10:00AM EDT2023-01-20105.85103.70108.400.00-13183.75%
MSTR230616C002900002022-08-05 11:41AM EDT2023-06-16102.70119.80130.000.00-1278.31%
MSTR231215C002900002022-08-04 1:39PM EDT2023-12-15118.00135.30152.000.00-21476.25%
MSTR240119C002900002022-08-03 11:23AM EDT2024-01-19130.30140.20156.000.00-14676.96%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P002900002022-08-12 3:15PM EDT2022-08-192.171.852.30-3.28-60.18%47163107.37%
MSTR220826P002900002022-08-12 2:38PM EDT2022-08-267.005.507.50-4.00-36.36%612108.37%
MSTR220902P002900002022-08-12 3:38PM EDT2022-09-0210.609.7012.00-4.27-28.72%412108.73%
MSTR220909P002900002022-08-11 3:32PM EDT2022-09-0919.3912.7015.400.00-24105.91%
MSTR220916P002900002022-08-12 2:58PM EDT2022-09-1618.2017.3018.70-5.62-23.59%934107.06%
MSTR221021P002900002022-08-12 12:34PM EDT2022-10-2134.4631.0033.00-7.04-16.96%259104.70%
MSTR230120P002900002022-08-10 1:04PM EDT2023-01-2060.8754.7057.400.00-126100.49%
MSTR231215P002900002022-05-12 9:33AM EDT2023-12-15185.00148.70160.000.00-310137.58%
MSTR240119P002900002022-05-09 2:23PM EDT2024-01-19140.30138.10150.400.00-826123.97%