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:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001500002022-12-01 9:34AM EST2022-12-0950.0056.3058.600.00-11142.77%
MSTR221216C001500002022-12-02 2:38PM EST2022-12-1653.3556.4059.40+5.80+12.20%261110.21%
MSTR221223C001500002022-11-23 3:50PM EST2022-12-2332.3055.7058.500.00-1364.65%
MSTR221230C001500002022-11-18 12:25PM EST2022-12-3031.5055.7059.400.00-2269.63%
MSTR230120C001500002022-12-02 1:31PM EST2023-01-2054.9757.2060.40+3.41+6.61%57167.16%
MSTR230317C001500002022-12-02 2:30PM EST2023-03-1760.3061.6064.80+4.09+7.28%161066.95%
MSTR230421C001500002022-11-28 11:08AM EST2023-04-2142.8363.6066.900.00-218064.82%
MSTR230616C001500002022-11-23 12:01PM EST2023-06-1645.8866.9070.100.00-11463.29%
MSTR231215C001500002022-10-27 8:43AM EST2023-12-1559.3059.2065.800.00-20040.42%
MSTR240119C001500002022-11-28 2:05PM EST2024-01-1959.5271.5079.500.00-328555.27%
MSTR250117C001500002022-12-02 3:54PM EST2025-01-1779.8077.9085.10+10.50+15.15%21951.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001500002022-12-02 3:51PM EST2022-12-090.450.400.65-0.40-47.06%261393143.55%
MSTR221216P001500002022-12-02 3:56PM EST2022-12-162.151.852.35-1.05-32.81%331,768133.35%
MSTR221223P001500002022-12-02 3:22PM EST2022-12-233.703.304.00-2.75-42.64%320126.51%
MSTR221230P001500002022-12-02 10:11AM EST2022-12-306.604.905.80-0.85-11.41%123124.00%
MSTR230120P001500002022-12-02 3:59PM EST2023-01-2010.3010.0011.00-2.70-20.77%691,111122.10%
MSTR230317P001500002022-12-02 3:10PM EST2023-03-1723.1022.2022.50-1.90-7.60%1134122.18%
MSTR230421P001500002022-12-02 3:23PM EST2023-04-2128.7027.3029.60-1.61-5.31%973122.31%
MSTR230616P001500002022-11-18 3:42PM EST2023-06-1647.5034.7037.400.00-543120.65%
MSTR231215P001500002022-11-08 11:40AM EST2023-12-1537.0050.3056.300.00-347115.78%
MSTR240119P001500002022-12-02 2:31PM EST2024-01-1956.6152.9058.90-3.39-5.65%2888115.08%
MSTR250117P001500002022-11-30 10:26AM EST2025-01-1776.0073.6079.100.00-181110.20%