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
352.97 +0.13 (+0.04%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C003000002022-08-12 3:58PM EDT2022-08-1252.6551.1053.70+19.40+58.35%76136198.54%
MSTR220819C003000002022-08-12 3:58PM EDT2022-08-1954.6553.1057.30+13.10+31.53%6244790.19%
MSTR220826C003000002022-08-12 3:20PM EDT2022-08-2658.8057.2061.50+3.05+5.47%310192.49%
MSTR220902C003000002022-08-03 2:48PM EDT2022-09-0243.0061.1065.800.00-131393.90%
MSTR220909C003000002022-08-12 2:07PM EDT2022-09-0959.6064.0068.80-3.72-5.87%1391.91%
MSTR220916C003000002022-08-12 2:05PM EDT2022-09-1662.9267.8071.20-11.18-15.09%67391.65%
MSTR220923C003000002022-08-10 11:54AM EDT2022-09-2366.1571.4079.100.00---98.81%
MSTR221021C003000002022-08-12 2:34PM EDT2022-10-2178.5079.8084.70+6.50+9.03%218690.60%
MSTR230120C003000002022-08-12 3:51PM EDT2023-01-2098.5098.20103.00+12.11+14.02%659983.15%
MSTR230616C003000002022-08-09 3:45PM EDT2023-06-16100.00115.20126.900.00-225978.83%
MSTR231215C003000002022-08-11 10:05AM EDT2023-12-15142.95133.60147.900.00-19977.03%
MSTR240119C003000002022-08-10 11:54AM EDT2024-01-19138.67136.40147.400.00-118675.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P003000002022-08-12 3:24PM EDT2022-08-120.010.000.20-0.34-97.14%85633137.89%
MSTR220819P003000002022-08-12 3:55PM EDT2022-08-193.103.003.30-4.20-57.53%10531898.30%
MSTR220826P003000002022-08-12 3:32PM EDT2022-08-268.477.408.70-5.80-40.64%24107100.78%
MSTR220902P003000002022-08-12 9:36AM EDT2022-09-0219.6011.8014.40+0.70+3.70%123103.75%
MSTR220909P003000002022-08-12 3:01PM EDT2022-09-0916.8215.6018.10-6.18-26.87%46102.73%
MSTR220916P003000002022-08-12 3:53PM EDT2022-09-1620.9420.1021.50-5.96-22.16%2565103.49%
MSTR220923P003000002022-08-10 1:39PM EDT2022-09-2330.6422.8025.900.00-1813103.75%
MSTR221021P003000002022-08-12 3:55PM EDT2022-10-2136.0934.9036.90-7.91-17.98%9128103.08%
MSTR230120P003000002022-08-12 3:09PM EDT2023-01-2060.5059.3062.20-0.81-1.32%161,29699.48%
MSTR230616P003000002022-08-12 10:19AM EDT2023-06-1690.0082.6090.50+4.38+5.12%1195.85%
MSTR231215P003000002022-06-16 2:58PM EDT2023-12-15188.77150.10157.200.00-133130.01%
MSTR240119P003000002022-08-12 3:59PM EDT2024-01-19112.26108.80118.70-5.13-4.37%1112893.54%