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:310.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C003100002022-08-11 2:33PM EDT2022-08-1933.4032.6035.10+0.90+2.77%621270.00%
MSTR220826C003100002022-08-11 1:58PM EDT2022-08-2642.1538.3042.90+7.65+22.17%41028.22%
MSTR220902C003100002022-08-10 9:52AM EDT2022-09-0250.8143.2047.30+11.71+29.95%1458.47%
MSTR220909C003100002022-08-08 10:00AM EDT2022-09-0963.7246.5051.300.00-4357.04%
MSTR220916C003100002022-08-11 9:54AM EDT2022-09-1665.5050.2053.80+20.02+44.02%316061.09%
MSTR220923C003100002022-08-05 10:11AM EDT2022-09-2352.3052.9058.100.00--165.37%
MSTR220930C003100002022-08-11 11:07AM EDT2022-09-3069.0855.9060.50+69.08-2-67.07%
MSTR221021C003100002022-08-11 10:22AM EDT2022-10-2180.7063.6068.10+22.70+39.14%104571.03%
MSTR230120C003100002022-08-11 1:27PM EDT2023-01-2087.0081.4086.10+6.20+7.67%1230068.91%
MSTR230616C003100002022-08-09 3:41PM EDT2023-06-1698.9598.80111.600.00-4268.73%
MSTR231215C003100002022-08-11 12:13PM EDT2023-12-15127.50116.40133.10+69.50+119.83%33568.34%
MSTR240119C003100002022-08-11 10:18AM EDT2024-01-19143.00122.00139.40+19.65+15.93%11070.16%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P003100002022-08-11 2:12PM EDT2022-08-199.309.6010.70-10.05-51.94%7966143.43%
MSTR220826P003100002022-08-11 10:13AM EDT2022-08-2611.5716.2018.60-15.13-56.67%337134.56%
MSTR220902P003100002022-08-11 1:08PM EDT2022-09-0221.2821.9024.30-14.32-40.22%43130.02%
MSTR220909P003100002022-08-10 12:05PM EDT2022-09-0927.5925.8028.50-3.28-10.63%-3124.74%
MSTR220916P003100002022-08-11 10:25AM EDT2022-09-1624.8030.2032.40-15.70-38.77%4747122.58%
MSTR221021P003100002022-08-11 11:21AM EDT2022-10-2144.1045.9048.70-3.51-7.37%219116.32%
MSTR230120P003100002022-08-11 11:13AM EDT2023-01-2067.2070.0072.90-11.60-14.72%3119106.26%
MSTR240119P003100002022-07-20 11:54AM EDT2024-01-19139.20119.40130.900.00--397.18%