Singapore markets open in 5 hours 20 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.25+3.57 (+1.90%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708C001850002022-07-06 2:19PM EDT2022-07-087.7111.1012.60-2.11-21.49%57140122.88%
MSTR220715C001850002022-07-06 2:41PM EDT2022-07-1517.0017.7019.50+1.35+8.63%127152123.16%
MSTR220722C001850002022-07-06 12:07PM EDT2022-07-2219.4021.7024.60+1.77+10.04%212123.04%
MSTR220729C001850002022-07-05 3:53PM EDT2022-07-2924.2525.8029.000.00-122126.03%
MSTR220805C001850002022-07-05 3:14PM EDT2022-08-0527.3029.0031.500.00-314124.17%
MSTR220812C001850002022-06-30 12:31PM EDT2022-08-1226.7031.2034.300.00--3122.71%
MSTR220819C001850002022-07-06 2:31PM EDT2022-08-1932.3033.5036.10+3.30+11.38%1797120.73%
MSTR221021C001850002022-07-06 12:33PM EDT2022-10-2146.1547.8050.90+1.15+2.56%5080114.91%
MSTR230120C001850002022-06-30 10:36AM EDT2023-01-2048.2058.3062.500.00-136105.90%
MSTR231215C001850002022-03-07 10:33AM EDT2023-12-15283.70300.00318.000.00-210.00%
MSTR240119C001850002022-07-06 10:27AM EDT2024-01-1983.0083.0089.70+4.70+6.00%528994.38%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708P001850002022-07-06 2:52PM EDT2022-07-084.303.604.60-6.31-59.47%216299.56%
MSTR220715P001850002022-07-06 3:15PM EDT2022-07-1511.4710.6011.80-3.53-23.53%10120113.72%
MSTR220722P001850002022-07-06 10:41AM EDT2022-07-2217.0215.2017.20-4.73-21.75%116118.65%
MSTR220729P001850002022-07-06 12:23PM EDT2022-07-2924.4019.8022.10-13.05-34.85%176124.98%
MSTR220805P001850002022-07-05 3:53PM EDT2022-08-0527.2923.0025.300.00-1107124.88%
MSTR220812P001850002022-06-30 2:50PM EDT2022-08-1242.7925.9028.300.00--40125.25%
MSTR220819P001850002022-07-06 3:03PM EDT2022-08-1930.9028.8030.50-1.32-4.10%1634125.02%
MSTR221021P001850002022-07-06 2:37PM EDT2022-10-2146.7044.5046.30-1.90-3.91%9435120.87%
MSTR230120P001850002022-07-06 2:35PM EDT2023-01-2058.8256.8058.80-10.78-15.49%398113.07%
MSTR231215P001850002022-07-05 3:26PM EDT2023-12-1586.2079.4086.500.00-13101.27%
MSTR240119P001850002022-06-24 10:36AM EDT2024-01-1983.4082.4088.200.00-143101.13%