UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.94+7.96 (+4.00%)
At close: 04:00PM EST
209.00 +2.06 (+1.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216C001000002022-12-02 3:36PM EST2022-12-16110.00104.60108.50+28.00+34.15%44243.16%
MSTR221223C001000002022-11-23 11:50AM EST2022-12-2368.89104.70109.100.00-21210.79%
MSTR221230C001000002022-11-28 10:36AM EST2022-12-3073.00104.90109.000.00-3085.94%
MSTR230120C001000002022-11-30 12:26PM EST2023-01-2081.20105.20108.800.00-20377.15%
MSTR230317C001000002022-11-29 3:15PM EST2023-03-1782.33103.40109.100.00-14492.42%
MSTR230421C001000002022-11-17 2:17PM EST2023-04-2180.00104.80109.300.00-1281.62%
MSTR230616C001000002022-10-03 1:04PM EST2023-06-16130.00162.50166.900.00-12281.51%
MSTR231215C001000002022-12-02 3:37PM EST2023-12-15111.50105.50111.80+35.50+46.71%15236760.03%
MSTR240119C001000002022-12-02 3:36PM EST2024-01-19112.90106.00111.70+14.90+15.20%642057.07%
MSTR250117C001000002022-12-02 2:59PM EST2025-01-17111.00107.80113.00+21.55+24.09%13244.75%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001000002022-12-02 3:47PM EST2022-12-090.050.000.10-0.05-50.00%235647214.84%
MSTR221216P001000002022-12-02 3:43PM EST2022-12-160.400.400.50-0.20-33.33%194,627193.46%
MSTR221223P001000002022-12-02 3:59PM EST2022-12-231.000.851.00-0.15-13.04%2110176.61%
MSTR221230P001000002022-12-02 2:21PM EST2022-12-301.121.201.50-1.00-47.17%10188163.72%
MSTR230106P001000002022-12-01 9:49AM EST2023-01-062.451.352.150.00-45154.15%
MSTR230120P001000002022-12-02 3:22PM EST2023-01-203.402.853.20-0.66-16.26%291,332147.75%
MSTR230317P001000002022-12-02 3:00PM EST2023-03-178.727.709.20-0.98-10.10%32102136.77%
MSTR230421P001000002022-11-30 1:06PM EST2023-04-2116.0311.0012.500.00-1320133.89%
MSTR230616P001000002022-12-02 12:14PM EST2023-06-1616.1815.6016.50-1.14-6.58%2198128.91%
MSTR231215P001000002022-11-29 9:59AM EST2023-12-1532.0025.6029.300.00-241121.20%
MSTR240119P001000002022-12-02 12:19PM EST2024-01-1930.3027.7031.200.00-1515120.66%
MSTR250117P001000002022-12-02 12:11PM EST2025-01-1743.0042.5046.10-2.00-4.44%119114.33%