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
167.20 +0.43 (+0.26%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701C001800002022-07-01 3:58PM EDT2022-07-010.020.000.05-0.68-97.14%9924064.84%
MSTR220708C001800002022-07-01 3:58PM EDT2022-07-085.104.705.70-0.20-3.77%8175102.86%
MSTR220715C001800002022-07-01 3:49PM EDT2022-07-1510.309.6010.80-1.30-11.21%21216114.05%
MSTR220722C001800002022-06-30 3:33PM EDT2022-07-2215.3013.3015.300.00-337119.62%
MSTR220729C001800002022-07-01 3:18PM EDT2022-07-2918.0016.6019.40-4.00-18.18%620123.97%
MSTR220805C001800002022-07-01 3:54PM EDT2022-08-0520.3019.9022.30-4.43-17.91%626126.11%
MSTR220819C001800002022-07-01 1:54PM EDT2022-08-1925.5023.9026.70-0.40-1.54%312124.07%
MSTR221021C001800002022-07-01 2:07PM EDT2022-10-2138.0036.8040.20-1.29-3.28%11,007118.58%
MSTR230120C001800002022-06-30 3:52PM EDT2023-01-2047.7346.3050.100.00-218108.45%
MSTR231215C001800002022-06-16 2:29PM EDT2023-12-1570.0065.2072.700.00-3495.22%
MSTR240119C001800002022-06-29 9:41AM EDT2024-01-1978.0069.4074.200.00-13496.18%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701P001800002022-07-01 3:56PM EDT2022-07-0113.0012.3014.50-2.00-13.33%24040888.87%
MSTR220708P001800002022-07-01 3:58PM EDT2022-07-0818.2917.4019.60-4.91-21.16%4524103.64%
MSTR220715P001800002022-07-01 3:45PM EDT2022-07-1524.5022.9025.30-3.41-12.22%14226119.13%
MSTR220722P001800002022-06-28 12:35PM EDT2022-07-2228.4027.5029.80+6.80+31.48%55126.51%
MSTR220729P001800002022-06-30 10:14AM EDT2022-07-2936.0031.6034.000.00-20132.36%
MSTR220805P001800002022-06-30 11:53AM EDT2022-08-0535.1734.2036.900.00-22124131.96%
MSTR220819P001800002022-07-01 3:04PM EDT2022-08-1940.3339.2041.70-1.67-3.98%2335131.90%
MSTR221021P001800002022-07-01 2:44PM EDT2022-10-2155.3054.0056.00+0.71+1.30%458127.67%
MSTR230120P001800002022-07-01 2:46PM EDT2023-01-2064.9064.3066.90+0.45+0.70%899117.33%
MSTR231215P001800002022-06-30 10:44AM EDT2023-12-1588.9585.1090.100.00-520103.04%
MSTR240119P001800002022-06-15 10:36AM EDT2024-01-1993.1587.3092.800.00-129103.29%