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
350.00 -2.84 (-0.80%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C003600002022-08-12 3:57PM EDT2022-08-120.050.000.20-1.18-95.93%8113227.83%
MSTR220819C003600002022-08-12 3:59PM EDT2022-08-1913.5013.5014.90+3.64+36.92%31220083.41%
MSTR220826C003600002022-08-12 2:41PM EDT2022-08-2619.9520.0022.80-9.20-31.56%81186.20%
MSTR220902C003600002022-08-11 10:23AM EDT2022-09-0232.1725.1029.500.00-12288.25%
MSTR220909C003600002022-08-09 1:36PM EDT2022-09-0922.3329.1033.000.00-2286.32%
MSTR220916C003600002022-08-12 3:56PM EDT2022-09-1635.0034.3037.70+7.50+27.27%399488.69%
MSTR221021C003600002022-08-12 3:58PM EDT2022-10-2150.0048.3052.50+6.40+14.68%34786.47%
MSTR230120C003600002022-08-11 11:34AM EDT2023-01-2069.6569.9074.500.00-2713080.91%
MSTR231215C003600002022-06-27 9:42AM EDT2023-12-1547.200.000.000.00-110.39%
MSTR240119C003600002022-08-12 3:33PM EDT2024-01-19122.20113.90126.40+4.20+3.56%18674.91%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P003600002022-08-12 3:52PM EDT2022-08-129.006.409.50-17.00-65.38%664469.17%
MSTR220819P003600002022-08-12 3:55PM EDT2022-08-1922.6021.3023.10-3.40-13.08%61587.46%
MSTR220826P003600002022-08-12 3:38PM EDT2022-08-2631.3629.9033.10-0.64-2.00%1396.51%
MSTR220902P003600002022-08-11 11:40AM EDT2022-09-0242.86--0.00---0.00%
MSTR220916P003600002022-08-11 2:14PM EDT2022-09-1657.6745.4048.700.00-333997.52%
MSTR221021P003600002022-08-12 3:39PM EDT2022-10-2165.4063.4066.30-9.07-12.18%11198.37%
MSTR230120P003600002022-08-12 2:31PM EDT2023-01-2093.9091.2094.10-6.10-6.10%27495.58%
MSTR231215P003600002022-05-10 11:57AM EDT2023-12-15196.73193.30207.700.00-219131.00%
MSTR240119P003600002022-05-09 2:09PM EDT2024-01-19192.75193.30202.400.00-234124.51%