Singapore markets open in 4 hours 25 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.30+0.62 (+0.33%)
At close: 04:00PM EDT
185.00 -3.30 (-1.75%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708C002200002022-07-06 3:52PM EDT2022-07-080.300.150.55-0.20-40.00%125712101.47%
MSTR220715C002200002022-07-06 3:52PM EDT2022-07-153.202.703.60-0.20-5.88%59202100.17%
MSTR220722C002200002022-07-06 2:41PM EDT2022-07-227.005.707.60+0.50+7.69%1612104.52%
MSTR220729C002200002022-07-06 2:12PM EDT2022-07-2910.309.3011.50+0.30+3.00%67109.92%
MSTR220805C002200002022-07-05 2:23PM EDT2022-08-0511.5012.4014.400.00-25111.35%
MSTR220819C002200002022-07-06 3:45PM EDT2022-08-1919.1016.8019.10+0.60+3.24%14100110.28%
MSTR221021C002200002022-07-01 1:31PM EDT2022-10-2125.3032.2034.300.00-3143108.83%
MSTR230120C002200002022-07-05 10:20AM EDT2023-01-2038.3043.3047.100.00-431101.84%
MSTR231215C002200002022-06-07 3:25PM EDT2023-12-15107.6461.1078.000.00-51190.68%
MSTR240119C002200002022-06-29 10:09AM EDT2024-01-1965.6964.7079.400.00-31490.74%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708P002200002022-07-01 2:43PM EDT2022-07-0853.9028.2035.100.00-1614188.11%
MSTR220715P002200002022-07-06 2:46PM EDT2022-07-1532.8033.6037.90-10.20-23.72%19194110.21%
MSTR220722P002200002022-06-13 3:58PM EDT2022-07-2282.0036.8042.100.00-375112.40%
MSTR220729P002200002022-07-06 11:41AM EDT2022-07-2945.9041.4045.10-0.10-0.22%51116.37%
MSTR220819P002200002022-07-01 2:44PM EDT2022-08-1967.7049.8052.900.00-1449116.85%
MSTR221021P002200002022-07-05 3:43PM EDT2022-10-2169.9966.0068.700.00-171114.72%
MSTR230120P002200002022-07-06 3:25PM EDT2023-01-2079.1079.3081.50-6.40-7.49%2219108.29%
MSTR231215P002200002022-06-14 11:06AM EDT2023-12-15123.10101.70113.200.00-1298.25%
MSTR240119P002200002022-06-29 11:37AM EDT2024-01-19113.09106.10115.600.00-123599.23%