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:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001750002022-12-02 3:18PM EST2022-12-0932.1531.5033.40+18.65+138.15%83983.40%
MSTR221216C001750002022-12-02 3:36PM EST2022-12-1636.1032.8034.80+9.23+34.35%927879.10%
MSTR221223C001750002022-12-02 3:36PM EST2022-12-2337.9633.5036.30+8.36+28.24%414974.43%
MSTR221230C001750002022-12-02 3:36PM EST2022-12-3039.2534.5037.70+10.05+34.42%21772.82%
MSTR230106C001750002022-12-01 1:41PM EST2023-01-0630.6635.4038.900.00-11371.20%
MSTR230120C001750002022-12-02 3:30PM EST2023-01-2040.2038.5040.80+5.62+16.25%16871.66%
MSTR230317C001750002022-11-29 2:32PM EST2023-03-1732.0045.4048.600.00-30030369.90%
MSTR230616C001750002022-12-02 3:54PM EST2023-06-1654.5850.4056.20+14.58+36.45%11263.63%
MSTR231215C001750002022-11-17 3:40PM EST2023-12-1556.1058.1066.500.00-1058.47%
MSTR240119C001750002022-11-25 10:00AM EST2024-01-1951.5059.1067.500.00-43457.28%
MSTR250117C001750002022-11-28 12:18PM EST2025-01-1759.1067.2075.500.00-2753.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001750002022-12-02 3:59PM EST2022-12-091.611.451.80-1.51-48.40%579149111.77%
MSTR221216P001750002022-12-02 3:44PM EST2022-12-165.305.105.70-2.21-29.43%23251116.96%
MSTR221223P001750002022-12-02 11:42AM EST2022-12-238.717.609.30-5.27-37.70%523116.14%
MSTR221230P001750002022-12-02 2:33PM EST2022-12-3012.059.9011.60+0.55+4.78%312113.27%
MSTR230120P001750002022-12-02 3:54PM EST2023-01-2018.2917.5019.00-3.61-16.48%23556115.83%
MSTR230317P001750002022-12-01 2:02PM EST2023-03-1737.1532.3034.900.00-275120.05%
MSTR230421P001750002022-11-30 1:52PM EST2023-04-2149.0039.0041.800.00-15119.71%
MSTR230616P001750002022-11-30 3:59PM EST2023-06-1652.0047.8050.800.00-214118.85%
MSTR231215P001750002022-12-01 12:17PM EST2023-12-1571.4765.2070.800.00-3103113.43%
MSTR240119P001750002022-11-29 3:12PM EST2024-01-1979.1670.0075.200.00-168115.38%
MSTR250117P001750002022-11-25 11:13AM EST2025-01-1793.1090.4097.200.00-110108.81%