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:440.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C004400002022-08-11 1:57PM EDT2022-08-191.200.551.40-0.80-40.00%239094.56%
MSTR220826C004400002022-08-11 11:18AM EDT2022-08-263.902.354.50+0.25+6.85%12489.56%
MSTR220902C004400002022-08-11 10:04AM EDT2022-09-029.224.706.60+1.17+14.53%15184.84%
MSTR220909C004400002022-08-11 10:02AM EDT2022-09-0910.706.608.90-0.05-0.47%21281.70%
MSTR220916C004400002022-08-11 1:05PM EDT2022-09-1611.469.2011.00+1.71+17.54%663080.56%
MSTR221021C004400002022-08-11 11:59AM EDT2022-10-2123.0019.7022.00+7.00+43.75%31577.95%
MSTR230120C004400002022-08-05 11:19AM EDT2023-01-2034.0037.4040.600.00-14872.01%
MSTR231215C004400002022-07-19 11:23AM EDT2023-12-1551.2980.3093.300.00--370.74%
MSTR240119C004400002022-08-08 12:18PM EDT2024-01-1987.7882.60100.500.00-22671.19%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P004400002022-08-01 10:00AM EDT2022-08-19159.20104.80109.500.00--1241.57%
MSTR220909P004400002022-08-05 9:52AM EDT2022-09-09138.30113.80118.200.00--1145.56%
MSTR221021P004400002022-08-02 11:38AM EDT2022-10-21174.50130.90135.500.00-426120.85%
MSTR230120P004400002022-08-05 10:52AM EDT2023-01-20167.00154.10158.100.00-431104.26%
MSTR240119P004400002021-11-26 11:10AM EDT2024-01-19140.10140.50156.500.00-1153.26%