MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR180720C000900002018-04-27 1:25PM EDT90.0035.0034.4038.700.00-100.00%
MSTR180720C000950002018-04-27 1:25PM EDT95.0029.8029.5034.000.00-100.00%
MSTR180720C001200002018-07-12 11:33AM EDT120.0016.2013.7018.500.00-81098.73%
MSTR180720C001250002018-04-13 11:47PM EDT125.009.6010.6012.500.00-1186.82%
MSTR180720C001300002018-06-26 3:34PM EDT130.003.101.702.650.00-9580.00%
MSTR180720C001350002018-06-21 1:18PM EDT135.002.701.152.750.00-75946.02%
MSTR180720C001400002018-06-27 3:33PM EDT140.000.290.100.400.00-128832.86%
MSTR180720C001450002018-05-30 10:20AM EDT145.000.800.352.000.00-12975.83%
MSTR180720C001500002018-07-12 1:26PM EDT150.000.050.000.100.00-1020353.32%
MSTR180720C001550002018-06-20 1:21PM EDT155.000.100.000.750.00-2486.13%
MSTR180720C001600002018-06-18 2:29PM EDT160.000.090.004.900.00-745170.61%
MSTR180720C001700002018-04-18 1:20PM EDT170.000.650.300.550.00-121131.74%
MSTR180720C001750002018-01-20 12:58AM EDT175.002.802.654.900.00-1010258.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR180720P000800002018-02-26 10:30AM EDT80.000.400.001.550.00-1020312.70%
MSTR180720P000900002018-06-13 7:09PM EDT90.000.050.003.800.00-10316.11%
MSTR180720P001000002018-07-13 11:52PM EDT100.000.050.005.000.00-11274.41%
MSTR180720P001050002018-04-02 2:30PM EDT105.002.401.352.150.00-16215.43%
MSTR180720P001100002018-06-27 10:17AM EDT110.000.180.000.35-1.70-90.43%13107.23%
MSTR180720P001150002018-06-27 10:17AM EDT115.000.360.301.15+0.26+260.00%110120.12%
MSTR180720P001200002018-06-14 12:50PM EDT120.000.350.151.350.00-11196.88%
MSTR180720P001250002018-07-10 3:50PM EDT125.000.300.001.350.00-50013769.87%
MSTR180720P001300002018-06-27 10:27AM EDT130.003.204.305.30+0.43+15.52%1049128.98%
MSTR180720P001350002018-06-29 9:44AM EDT135.007.956.908.20+3.55+80.68%58136.52%
MSTR180720P001400002018-07-03 10:00AM EDT140.0010.424.906.700.00-51568.02%
MSTR180720P001450002018-05-02 3:44PM EDT145.0015.4014.8016.200.00-22169.48%
MSTR180720P001600002017-12-02 12:53AM EDT160.0027.2026.3029.900.00-22193.51%