UK markets open in 6 hours 10 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.00+6.61 (+3.75%)
At close: 01:00PM EST
182.55 -0.45 (-0.25%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C001600002022-11-25 12:52PM EST2022-12-0223.3823.0025.30+4.61+24.56%1313697.56%
MSTR221209C001600002022-11-18 3:07PM EST2022-12-0918.8024.4027.100.00-22184.57%
MSTR221216C001600002022-11-25 12:54PM EST2022-12-1627.3425.6028.90+5.64+25.99%23580.52%
MSTR221223C001600002022-11-25 10:09AM EST2022-12-2325.6028.2030.80+0.08+0.31%12084.27%
MSTR221230C001600002022-11-17 10:00AM EST2022-12-3023.0728.5032.200.00-2879.72%
MSTR230120C001600002022-11-18 2:53PM EST2023-01-2027.9033.2036.200.00-49481.19%
MSTR230317C001600002022-11-25 12:13PM EST2023-03-1740.5039.7044.00+1.30+3.32%64677.65%
MSTR230421C001600002022-11-11 9:45AM EST2023-04-2147.2542.9047.100.00--175.48%
MSTR230616C001600002022-11-15 10:31AM EST2023-06-1640.9747.0051.300.00-1272.87%
MSTR231215C001600002022-05-15 11:02PM EST2023-12-1592.00101.00115.000.00--1151.07%
MSTR240119C001600002022-11-15 3:28PM EST2024-01-1955.0055.8063.000.00-22565.61%
MSTR250117C001600002022-11-11 11:52AM EST2025-01-1780.1964.0072.000.00--157.38%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P001600002022-11-25 12:59PM EST2022-12-022.902.502.90-3.11-51.75%81224130.13%
MSTR221209P001600002022-11-25 12:59PM EST2022-12-096.706.107.00-3.65-35.27%1436124.54%
MSTR221216P001600002022-11-25 12:59PM EST2022-12-1610.7010.2011.20-4.10-27.70%16635129.72%
MSTR221223P001600002022-11-25 12:58PM EST2022-12-2313.6013.1014.60-17.02-55.58%74130.02%
MSTR221230P001600002022-11-25 12:52PM EST2022-12-3016.8015.7017.70-5.70-25.33%326130.50%
MSTR230106P001600002022-11-25 11:22AM EST2023-01-0622.4018.1019.50+22.40-10128.55%
MSTR230120P001600002022-11-25 12:56PM EST2023-01-2024.1723.0024.40-3.43-12.43%87310130.64%
MSTR230317P001600002022-11-18 3:08PM EST2023-03-1745.0035.4038.100.00-252128.94%
MSTR230421P001600002022-11-17 1:04PM EST2023-04-2154.4041.1043.800.00-115126.76%
MSTR230616P001600002022-11-23 10:27AM EST2023-06-1652.3547.9051.100.00-249123.11%
MSTR230721P001600002022-11-25 12:09PM EST2023-07-2154.0050.5054.00+54.00-13119.27%
MSTR231215P001600002022-10-05 8:49AM EST2023-12-1551.8037.9042.700.00-1374.64%
MSTR240119P001600002022-11-11 2:58PM EST2024-01-1971.4963.7069.800.00-220112.80%
MSTR250117P001600002022-11-14 10:21AM EST2025-01-1780.0079.1085.300.00-88102.01%