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
167.78 +1.01 (+0.61%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701C002000002022-07-01 3:53PM EDT2022-07-010.050.050.10-0.15-75.00%106359158.20%
MSTR220708C002000002022-07-01 3:59PM EDT2022-07-081.400.951.60-0.60-30.00%12227496.83%
MSTR220715C002000002022-07-01 3:56PM EDT2022-07-154.504.305.40-0.90-16.67%730110.94%
MSTR220722C002000002022-07-01 1:32PM EDT2022-07-228.157.108.70-0.85-9.44%765113.93%
MSTR220729C002000002022-07-01 3:37PM EDT2022-07-2911.3510.1012.00-3.65-24.33%626117.77%
MSTR220805C002000002022-07-01 1:14PM EDT2022-08-0513.4913.0015.10-7.06-34.36%40120.89%
MSTR220819C002000002022-07-01 1:27PM EDT2022-08-1917.2016.9019.30-4.93-22.28%8299119.50%
MSTR221021C002000002022-07-01 3:37PM EDT2022-10-2131.0030.4032.70-0.20-0.64%758115.98%
MSTR230120C002000002022-07-01 3:10PM EDT2023-01-2041.9040.0043.60-0.83-1.94%69242107.06%
MSTR231215C002000002022-06-23 1:14PM EDT2023-12-1570.2062.0067.800.00-21096.40%
MSTR240119C002000002022-06-30 1:18PM EDT2024-01-1968.0063.4069.900.00-1510495.70%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701P002000002022-07-01 3:46PM EDT2022-07-0134.0632.4034.40-1.94-5.39%39172178.91%
MSTR220708P002000002022-07-01 3:39PM EDT2022-07-0835.1033.7036.10-3.90-10.00%1785104.57%
MSTR220715P002000002022-07-01 3:08PM EDT2022-07-1537.8837.5039.80-3.72-8.94%1251,346116.25%
MSTR220722P002000002022-07-01 9:50AM EDT2022-07-2240.0039.9043.70+5.50+15.94%18118.58%
MSTR220729P002000002022-06-29 9:48AM EDT2022-07-2942.4043.6048.000.00-228126.42%
MSTR220805P002000002022-06-30 9:30AM EDT2022-08-0547.0046.8050.400.00-210127.45%
MSTR220819P002000002022-06-30 2:57PM EDT2022-08-1955.6851.8055.100.00-5092128.24%
MSTR221021P002000002022-07-01 3:48PM EDT2022-10-2168.0666.2069.00+1.45+2.18%6178123.63%
MSTR230120P002000002022-06-29 9:30AM EDT2023-01-2074.0077.2079.700.00-1230114.09%
MSTR231215P002000002022-06-22 2:33PM EDT2023-12-1599.7797.00106.700.00-111101.55%
MSTR240119P002000002022-06-30 10:44AM EDT2024-01-19104.10101.40107.800.00-6180102.09%