MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR181116C001300002018-10-16 10:03AM EDT130.005.653.607.500.00-3552.27%
MSTR181116C001400002018-10-16 10:05AM EDT140.002.151.005.000.00-5556.71%
MSTR181116C001450002018-10-22 3:35PM EDT145.001.160.701.800.00-53654.35%
MSTR181116C001500002018-10-22 10:50AM EDT150.000.600.351.200.00-5855.03%
MSTR181116C001550002018-10-22 12:46PM EDT155.000.550.101.650.00-1657.13%
MSTR181116C001600002018-10-16 2:40PM EDT160.002.100.004.900.00-101085.33%
MSTR181116C001650002018-10-16 2:40PM EDT165.001.350.004.600.00-102090.53%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR181116P001000002018-10-16 2:40PM EDT100.000.650.103.600.00-202085.50%
MSTR181116P001050002018-10-23 4:30PM EDT105.000.750.851.450.00-101062.43%
MSTR181116P001100002018-10-22 9:31AM EDT110.001.151.301.950.00-103057.42%
MSTR181116P001150002018-10-16 2:40PM EDT115.000.901.702.900.00-101052.42%
MSTR181116P001200002018-10-15 9:30AM EDT120.002.702.854.000.00-102153.59%
MSTR181116P001250002018-10-16 9:41AM EDT125.004.174.308.000.00-52453.64%
MSTR181116P001300002018-10-23 2:23PM EDT130.007.707.108.10+1.55+25.20%13347.86%
MSTR181116P001350002018-10-16 2:40PM EDT135.003.489.0011.500.00-51548.78%