UK Markets close in 6 hrs 5 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.99+1.19 (+0.35%)
At close: 04:00PM EDT
340.00 +3.01 (+0.89%)
Pre-market: 05:12AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C004000002022-08-11 1:55PM EDT2022-08-120.100.050.25-0.40-80.00%372675150.39%
MSTR220819C004000002022-08-11 2:32PM EDT2022-08-192.882.453.60-0.56-16.28%1,31422097.31%
MSTR220826C004000002022-08-11 2:34PM EDT2022-08-266.956.208.30-3.09-30.78%116995.19%
MSTR220902C004000002022-08-11 12:06PM EDT2022-09-0213.009.7012.10+2.55+24.40%23792.85%
MSTR220909C004000002022-08-11 1:56PM EDT2022-09-0914.7012.6015.50+4.02+37.64%111190.76%
MSTR220916C004000002022-08-11 2:09PM EDT2022-09-1618.2016.0018.10+1.85+11.31%2913289.53%
MSTR220923C004000002022-08-11 12:33PM EDT2022-09-2322.4018.4021.10-6.30-21.95%3288.37%
MSTR221021C004000002022-08-11 2:34PM EDT2022-10-2129.7029.1031.30+2.70+10.00%2817087.38%
MSTR230120C004000002022-08-11 2:09PM EDT2023-01-2051.0047.7051.70+4.88+10.58%191,21979.89%
MSTR230616C004000002022-08-08 10:07AM EDT2023-06-1682.4369.0079.700.00-1677.81%
MSTR231215C004000002022-08-05 12:05PM EDT2023-12-1584.7990.50103.900.00-110776.64%
MSTR240119C004000002022-08-11 10:10AM EDT2024-01-19113.9093.50111.50+20.90+22.47%232577.45%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P004000002022-08-10 12:28PM EDT2022-08-1263.3063.6067.20-17.70-21.85%146257.57%
MSTR220819P004000002022-08-08 9:52AM EDT2022-08-1965.5067.2071.000.00-13122.17%
MSTR220902P004000002022-08-11 10:36AM EDT2022-09-0263.9076.6081.00+63.90-50110.24%
MSTR220916P004000002022-08-11 9:32AM EDT2022-09-1672.8784.9088.00-28.13-27.85%182105.98%
MSTR220923P004000002022-08-08 10:09AM EDT2022-09-2384.5087.5091.800.00--1104.28%
MSTR221021P004000002022-08-04 9:30AM EDT2022-10-21110.0099.40104.200.00-121102.19%
MSTR230120P004000002022-08-11 10:50AM EDT2023-01-20118.52125.20129.40-17.73-13.01%228496.21%
MSTR230616P004000002022-08-02 11:54AM EDT2023-06-16179.27149.70159.800.00-1192.11%
MSTR231215P004000002022-07-18 9:30AM EDT2023-12-15222.32173.50187.300.00-13190.26%
MSTR240119P004000002022-07-11 9:39AM EDT2024-01-19241.20176.40189.800.00-23488.99%