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:320.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C003200002022-08-12 3:35PM EDT2022-08-1937.3336.2039.80+7.93+26.97%714489.89%
MSTR220826C003200002022-08-12 11:45AM EDT2022-08-2637.7442.3044.50+3.74+11.00%24989.23%
MSTR220902C003200002022-08-09 9:37AM EDT2022-09-0237.0047.1051.700.00-1794.02%
MSTR220909C003200002022-08-10 10:29AM EDT2022-09-0943.1050.6055.100.00-2391.60%
MSTR220916C003200002022-08-12 3:31PM EDT2022-09-1656.6055.1058.30+9.55+20.30%77891.92%
MSTR221021C003200002022-08-10 11:48AM EDT2022-10-2162.8868.1071.200.00-220688.36%
MSTR230120C003200002022-08-11 2:53PM EDT2023-01-2077.1187.9092.800.00-14182.71%
MSTR230616C003200002022-08-04 11:37AM EDT2023-06-1689.50106.00116.700.00-2177.94%
MSTR231215C003200002022-08-03 11:50AM EDT2023-12-15121.89123.90136.80+4.24+3.60%1875.13%
MSTR240119C003200002022-08-02 3:57PM EDT2024-01-1994.00128.10144.500.00-24176.70%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P003200002022-08-12 3:53PM EDT2022-08-196.505.806.90-6.12-48.49%4618798.41%
MSTR220826P003200002022-08-12 3:52PM EDT2022-08-2613.5012.7014.40-6.97-34.05%821102.34%
MSTR220909P003200002022-08-05 12:00PM EDT2022-09-0945.8222.4024.900.00-12102.17%
MSTR220916P003200002022-08-12 2:51PM EDT2022-09-1628.0026.8027.50-5.30-15.92%263100.39%
MSTR221021P003200002022-08-11 3:15PM EDT2022-10-2151.2043.0044.900.00-333101.15%
MSTR230120P003200002022-08-12 3:21PM EDT2023-01-2070.1069.2072.00-5.30-7.03%718198.31%
MSTR230616P003200002022-08-10 9:52AM EDT2023-06-16106.58--0.00---0.00%
MSTR231215P003200002022-05-12 9:42AM EDT2023-12-15213.00170.10186.000.00-13138.39%
MSTR240119P003200002022-07-20 11:54AM EDT2024-01-19145.60118.70131.100.00-2591.96%