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:330.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C003300002022-08-11 2:32PM EDT2022-08-1921.5520.7022.80+2.55+13.42%43070.00%
MSTR220826C003300002022-08-11 11:36AM EDT2022-08-2637.4126.9031.00+11.41+43.88%33355.57%
MSTR220902C003300002022-08-11 2:33PM EDT2022-09-0233.1631.6036.40+3.12+10.39%21163.12%
MSTR220909C003300002022-08-09 12:09PM EDT2022-09-0934.2135.9040.500.00-2666.77%
MSTR220916C003300002022-08-11 10:13AM EDT2022-09-1658.0440.1043.00+18.64+47.31%113468.18%
MSTR220923C003300002022-08-08 11:19AM EDT2022-09-2350.0043.0047.400.00--470.56%
MSTR221021C003300002022-08-11 2:05PM EDT2022-10-2156.0054.3057.50-4.00-6.67%217873.31%
MSTR230120C003300002022-08-11 2:03PM EDT2023-01-2075.0072.6076.60+7.00+10.29%515769.75%
MSTR230616C003300002022-08-04 11:38AM EDT2023-06-1686.1090.30103.500.00--069.09%
MSTR231215C003300002022-07-21 10:29AM EDT2023-12-1583.50109.80127.100.00-11669.41%
MSTR240119C003300002022-07-19 2:55PM EDT2024-01-1985.20114.00132.000.00-109170.10%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P003300002022-08-11 2:03PM EDT2022-08-1917.5016.8019.10-12.93-42.49%2222148.21%
MSTR220826P003300002022-08-11 10:13AM EDT2022-08-2617.4324.6027.80-20.17-53.64%24137.25%
MSTR220902P003300002022-08-11 11:40AM EDT2022-09-0227.4630.4033.90+27.46-40130.98%
MSTR220909P003300002022-08-09 9:31AM EDT2022-09-0948.5034.6038.200.00-22125.09%
MSTR220916P003300002022-08-11 12:46PM EDT2022-09-1639.0039.4041.90-12.68-24.54%642122.31%
MSTR221021P003300002022-08-09 10:53AM EDT2022-10-2164.8455.9059.100.00-214115.80%
MSTR230120P003300002022-08-11 1:53PM EDT2023-01-2080.8481.1083.90-1.16-1.41%244105.50%
MSTR231215P003300002021-11-10 7:49AM EDT2023-12-1593.5083.5093.000.00-1064.39%
MSTR240119P003300002022-08-10 9:47AM EDT2024-01-19135.00131.40143.90+135.00--996.22%