MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR180518C000900002018-04-04 4:51PM EDT90.0037.5035.1039.700.00-110.00%
MSTR180518C000950002018-04-04 4:51PM EDT95.0032.6030.3034.500.00-110.00%
MSTR180518C001000002018-04-04 4:51PM EDT100.0027.9025.5030.100.00-110.00%
MSTR180518C001100002018-03-29 11:52PM EDT110.0021.8016.7018.700.00-500.00%
MSTR180518C001150002018-03-29 11:52PM EDT115.0017.6013.2018.500.00-5068.12%
MSTR180518C001200002018-03-29 11:52PM EDT120.0013.7012.7015.200.00-5058.63%
MSTR180518C001250002018-03-23 11:44PM EDT125.009.509.4011.000.00-5054.26%
MSTR180518C001350002018-04-26 9:42AM EDT135.003.802.754.50-1.20-24.00%21648.11%
MSTR180518C001400002018-04-19 1:38PM EDT140.003.001.702.850.00-737647.57%
MSTR180518C001450002018-04-19 1:38PM EDT145.001.800.951.750.00-81247.51%
MSTR180518C001500002018-04-23 12:14PM EDT150.000.800.002.050.00-104259.77%
MSTR180518C001550002018-04-26 9:48AM EDT155.000.750.001.650.00-1351.76%
MSTR180518C001600002018-04-26 9:48AM EDT160.000.150.001.550.00-5557.64%
MSTR180518C001650002018-04-26 9:48AM EDT165.000.150.001.450.00-5562.99%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR180518P001000002018-03-23 11:44PM EDT100.000.650.150.800.00-2267.72%
MSTR180518P001050002018-04-13 11:47PM EDT105.000.950.004.300.00-1187.65%
MSTR180518P001100002018-04-25 3:09PM EDT110.000.600.002.300.00-230260.40%
MSTR180518P001150002018-03-23 11:44PM EDT115.001.801.802.650.00-101062.40%
MSTR180518P001200002018-04-13 11:47PM EDT120.003.202.553.600.00-2357.54%
MSTR180518P001250002018-04-25 3:55PM EDT125.002.752.355.200.00-21360.52%
MSTR180518P001300002018-04-20 11:48PM EDT130.004.104.505.400.00-6744.24%
MSTR180518P001350002018-04-20 11:48PM EDT135.006.307.108.000.00-6742.32%
MSTR180518P001450002018-04-19 1:20PM EDT145.0012.6013.6015.500.00-3442.08%
MSTR180518P001500002018-03-28 9:42AM EDT150.0021.3019.6024.700.00-5068.63%