UK markets open in 5 hours 40 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:170.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C001700002022-11-25 12:52PM EST2022-12-0215.4014.0016.40+2.40+18.46%12015482.79%
MSTR221209C001700002022-11-25 12:46PM EST2022-12-0917.3016.7018.80+1.56+9.91%92977.83%
MSTR221216C001700002022-11-25 12:57PM EST2022-12-1621.0020.3022.20+2.70+14.75%736485.99%
MSTR221223C001700002022-11-25 10:05AM EST2022-12-2319.8721.0024.60+1.96+10.94%215682.34%
MSTR221230C001700002022-11-25 9:30AM EST2022-12-3020.2623.0026.20+0.88+4.54%11882.09%
MSTR230120C001700002022-11-23 3:27PM EST2023-01-2024.9026.9030.200.00-237779.44%
MSTR230317C001700002022-11-18 3:48PM EST2023-03-1732.0035.7038.700.00-42778.92%
MSTR230421C001700002022-11-23 12:42PM EST2023-04-2134.0038.1042.500.00-5676.00%
MSTR230616C001700002022-11-09 3:56PM EST2023-06-1654.0042.5047.000.00-2373.45%
MSTR231215C001700002022-11-15 10:46AM EST2023-12-1562.7050.2057.800.00-3166.76%
MSTR240119C001700002022-11-23 10:18AM EST2024-01-1955.3352.4059.500.00-15566.67%
MSTR250117C001700002022-11-25 11:08AM EST2025-01-1764.9461.0069.50-1.43-2.15%41758.53%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P001700002022-11-25 12:58PM EST2022-12-025.004.405.20-6.00-54.55%143457121.29%
MSTR221209P001700002022-11-25 12:44PM EST2022-12-0910.308.9010.20-4.30-29.45%11333119.12%
MSTR221216P001700002022-11-25 12:54PM EST2022-12-1614.4013.7014.80-4.60-24.21%16404125.50%
MSTR221223P001700002022-11-23 2:57PM EST2022-12-2325.6517.3019.200.00-114129.46%
MSTR221230P001700002022-11-25 12:16PM EST2022-12-3021.6119.7022.10-6.39-22.82%538127.91%
MSTR230106P001700002022-11-25 9:50AM EST2023-01-0629.6022.1024.20+29.60-10126.20%
MSTR230120P001700002022-11-25 12:13PM EST2023-01-2030.0028.0029.10-3.20-9.64%31,398129.37%
MSTR230317P001700002022-11-18 12:02PM EST2023-03-1749.7641.1043.700.00-732128.47%
MSTR230421P001700002022-11-07 2:42PM EST2023-04-2121.6046.9049.700.00--1126.24%
MSTR230616P001700002022-11-23 10:16AM EST2023-06-1657.8853.7057.200.00-123122.28%
MSTR231215P001700002022-11-25 12:21PM EST2023-12-1570.8567.3072.80-6.45-8.34%339111.76%
MSTR240119P001700002022-11-23 10:14AM EST2024-01-1973.9070.2076.500.00-116112.20%
MSTR250117P001700002022-11-25 10:48AM EST2025-01-1790.1286.7093.40+24.51+37.36%522102.45%