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
353.00 +0.16 (+0.05%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C003700002022-08-12 3:57PM EDT2022-08-120.050.000.10-0.50-90.91%10819547.75%
MSTR220819C003700002022-08-12 3:56PM EDT2022-08-1910.009.7010.80+2.00+25.00%4313582.09%
MSTR220826C003700002022-08-12 10:32AM EDT2022-08-2615.8316.2019.20-8.32-34.45%15786.90%
MSTR220902C003700002022-08-11 10:24AM EDT2022-09-0221.2321.2025.50-6.40-23.16%12488.28%
MSTR220916C003700002022-08-12 9:31AM EDT2022-09-1624.2529.4033.60-8.25-25.38%13787.49%
MSTR221021C003700002022-08-12 11:52AM EDT2022-10-2140.1544.1048.70+1.15+2.95%29986.31%
MSTR230120C003700002022-08-12 1:58PM EDT2023-01-2063.0065.9070.50-6.80-9.74%22580.58%
MSTR231215C003700002022-04-25 12:21PM EDT2023-12-15180.0050.6058.200.00-1740.08%
MSTR240119C003700002022-07-07 1:18PM EDT2024-01-1950.6094.50111.500.00-76566.03%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P003700002022-08-12 2:38PM EDT2022-08-1221.0015.9019.30-12.26-36.86%141264.45%
MSTR220819P003700002022-08-12 1:02PM EDT2022-08-1935.5627.4030.30-4.59-11.43%32589.34%
MSTR220826P003700002022-07-20 12:23PM EDT2022-08-2696.0035.7039.000.00--195.75%
MSTR220916P003700002022-08-12 1:59PM EDT2022-09-1657.3051.0054.60-4.51-7.30%2571896.87%
MSTR221021P003700002022-08-09 10:55AM EDT2022-10-2190.0768.8072.100.00-12097.46%
MSTR230120P003700002022-08-12 2:16PM EDT2023-01-20100.7097.10100.10-12.80-11.28%216395.03%
MSTR231215P003700002022-05-06 10:01AM EDT2023-12-15165.07203.10217.600.00-12132.62%
MSTR240119P003700002022-05-02 10:54AM EDT2024-01-19138.01199.30211.400.00-25124.28%