Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.77+2.47 (+1.50%)
At close: 04:00PM EDT
167.00 +0.23 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708C001550002022-06-30 3:55PM EDT2022-07-0817.5816.9019.300.00-152152126.78%
MSTR220715C001550002022-06-30 10:31AM EDT2022-07-1526.5522.2024.300.00-120133.36%
MSTR220722C001550002022-06-15 9:43AM EDT2022-07-2239.3025.2028.200.00-33132.30%
MSTR220729C001550002022-06-14 10:46AM EDT2022-07-2937.8328.6031.900.00-10135.32%
MSTR220805C001550002022-06-29 9:51AM EDT2022-08-0541.87--0.00---0.00%
MSTR220819C001550002022-07-01 9:37AM EDT2022-08-1937.7636.0038.90-17.44-31.59%237134.12%
MSTR221021C001550002022-07-01 3:11PM EDT2022-10-2150.0047.9051.40-25.77-34.01%147124.88%
MSTR230120C001550002022-06-30 9:54AM EDT2023-01-2058.4456.4059.800.00-127111.84%
MSTR231215C001550002022-05-16 12:02AM EDT2023-12-1580.0099.70118.000.00--1151.51%
MSTR240119C001550002022-06-16 10:53AM EDT2024-01-1977.0074.1082.600.00-2795.83%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708P001550002022-07-01 3:56PM EDT2022-07-086.506.107.10-3.60-35.64%2339130.10%
MSTR220715P001550002022-07-01 1:13PM EDT2022-07-1512.0311.4012.60-1.67-12.19%11104137.71%
MSTR220722P001550002022-06-30 3:34PM EDT2022-07-2218.4015.2017.000.00-24140.21%
MSTR220729P001550002022-07-01 1:14PM EDT2022-07-2921.3219.0020.90-1.68-7.30%416143.91%
MSTR220805P001550002022-06-30 3:48PM EDT2022-08-0525.1121.9023.800.00-15143.87%
MSTR220819P001550002022-07-01 3:54PM EDT2022-08-1927.7026.9028.40-1.80-6.10%109142.87%
MSTR221021P001550002022-07-01 2:06PM EDT2022-10-2141.0240.1041.80+0.92+2.29%231134.16%
MSTR230120P001550002022-06-30 9:57AM EDT2023-01-2052.4049.3051.800.00-336121.60%
MSTR231215P001550002022-02-28 4:36PM EDT2023-12-1523.4515.0024.800.00--139.54%
MSTR240119P001550002022-06-24 9:30AM EDT2024-01-1970.2071.1075.600.00-114106.21%