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:210.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701C002100002022-07-01 3:56PM EDT2022-07-010.050.000.05-0.07-58.33%16476170.31%
MSTR220708C002100002022-07-01 3:50PM EDT2022-07-080.600.250.85-0.50-45.45%5836194.73%
MSTR220715C002100002022-07-01 3:59PM EDT2022-07-152.952.803.50-1.01-25.51%22205108.89%
MSTR220722C002100002022-07-01 2:15PM EDT2022-07-225.504.606.50-4.73-46.24%27110.45%
MSTR220729C002100002022-06-30 9:55AM EDT2022-07-2910.507.709.800.00-211116.89%
MSTR220805C002100002022-06-28 1:13PM EDT2022-08-0522.2010.3012.200.00-11118.36%
MSTR220819C002100002022-07-01 3:52PM EDT2022-08-1915.2514.1016.30-2.69-14.99%2226117.63%
MSTR221021C002100002022-06-24 10:47AM EDT2022-10-2148.9026.7029.400.00-221113.56%
MSTR230120C002100002022-06-30 9:41AM EDT2023-01-2038.4936.7039.90-0.61-1.56%163105.15%
MSTR231215C002100002022-06-16 3:04PM EDT2023-12-1561.8056.8067.600.00-2495.78%
MSTR240119C002100002022-06-13 11:15AM EDT2024-01-1959.2755.7068.800.00-11092.84%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701P002100002022-07-01 2:43PM EDT2022-07-0142.0041.8044.70+6.60+18.64%1850165.63%
MSTR220708P002100002022-07-01 2:43PM EDT2022-07-0844.2841.8047.70+9.41+26.99%106120.07%
MSTR220715P002100002022-06-30 9:34AM EDT2022-07-1544.5545.3048.600.00-1215115.25%
MSTR220722P002100002022-06-30 2:43PM EDT2022-07-2251.7047.2051.600.00-67115.28%
MSTR220729P002100002022-06-17 9:50AM EDT2022-07-2967.9051.6055.800.00-12127.28%
MSTR220819P002100002022-07-01 2:45PM EDT2022-08-1960.2059.0061.80-2.60-4.14%24125.97%
MSTR221021P002100002022-07-01 3:57PM EDT2022-10-2174.6073.4075.40-12.21-14.07%5683122.00%
MSTR230120P002100002022-06-29 11:56AM EDT2023-01-2079.4084.0086.500.00-8433112.71%
MSTR231215P002100002022-06-14 9:43AM EDT2023-12-15120.00105.90116.600.00-219103.70%
MSTR240119P002100002022-06-28 3:42PM EDT2024-01-19100.70108.50115.300.00-155101.32%