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:420.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C004200002022-08-12 3:54PM EDT2022-08-191.631.302.25-0.44-21.26%445090.14%
MSTR220826C004200002022-08-12 3:52PM EDT2022-08-265.904.807.10-0.10-1.67%42491.00%
MSTR220902C004200002022-08-12 2:15PM EDT2022-09-028.508.3011.10-4.65-35.36%2689.50%
MSTR220909C004200002022-08-12 10:13AM EDT2022-09-0910.0011.1014.30-6.34-38.80%3087.03%
MSTR220916C004200002022-08-12 2:30PM EDT2022-09-1615.3014.9017.90-4.24-21.70%11287.73%
MSTR221021C004200002022-08-12 12:29PM EDT2022-10-2126.4028.7031.20-0.60-2.22%37785.71%
MSTR230120C004200002022-08-11 2:03PM EDT2023-01-2045.0049.0053.500.00-94679.64%
MSTR230616C004200002022-08-04 9:42AM EDT2023-06-1668.4572.1080.900.00--277.14%
MSTR231215C004200002022-08-12 11:22AM EDT2023-12-1595.3590.80103.30+15.40+19.26%378073.94%
MSTR240119C004200002022-08-12 11:22AM EDT2024-01-1997.8597.10108.40+15.30+18.53%3713874.91%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221021P004200002022-08-10 11:26AM EDT2022-10-21113.30102.00106.100.00-11397.31%
MSTR230120P004200002022-08-11 2:56PM EDT2023-01-20142.50128.70133.100.00-12493.03%
MSTR231215P004200002022-05-06 9:41AM EDT2023-12-15199.43242.60259.400.00-11133.25%
MSTR240119P004200002022-08-11 9:55AM EDT2024-01-19188.42186.00197.700.00-21688.60%