UK markets open in 5 hours 4 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:180.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C001800002022-11-25 12:59PM EST2022-12-028.708.409.60+0.90+11.54%29357387.40%
MSTR221209C001800002022-11-25 12:57PM EST2022-12-0912.0011.5012.20+1.91+18.93%92678.37%
MSTR221216C001800002022-11-25 12:59PM EST2022-12-1614.9314.5016.10+3.03+25.46%2421583.34%
MSTR221223C001800002022-11-25 12:59PM EST2022-12-2317.1015.8017.10+4.60+36.80%8977.25%
MSTR221230C001800002022-11-23 11:11AM EST2022-12-3018.2417.4020.600.00-1880.38%
MSTR230120C001800002022-11-25 12:30PM EST2023-01-2023.0022.1025.00+2.40+11.65%35379.36%
MSTR230317C001800002022-11-18 3:36PM EST2023-03-1728.0030.7034.200.00-11978.40%
MSTR230421C001800002022-11-23 12:23PM EST2023-04-2130.8534.4038.200.00-2376.95%
MSTR230616C001800002022-11-23 3:13PM EST2023-06-1635.7738.6043.200.00-11474.21%
MSTR231215C001800002022-11-17 3:40PM EST2023-12-1545.0047.3054.700.00-41068.06%
MSTR240119C001800002022-11-16 2:26PM EST2024-01-1945.3048.9056.500.00-22967.49%
MSTR250117C001800002022-11-09 3:40PM EST2025-01-1754.4058.0066.500.00-2359.09%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P001800002022-11-25 12:57PM EST2022-12-028.758.009.10-7.12-44.86%44687117.85%
MSTR221209P001800002022-11-25 12:47PM EST2022-12-0914.5013.0014.60-7.92-35.33%1735116.41%
MSTR221216P001800002022-11-25 12:56PM EST2022-12-1619.0018.1019.60-9.20-32.62%171,075123.38%
MSTR221223P001800002022-11-18 10:42AM EST2022-12-2335.0021.6024.100.00-164126.45%
MSTR230106P001800002022-11-25 12:18PM EST2023-01-0630.1727.4029.30+30.17-100125.33%
MSTR230120P001800002022-11-25 10:49AM EST2023-01-2036.5033.0035.20-8.30-18.53%2121129.08%
MSTR230317P001800002022-11-18 11:38AM EST2023-03-1756.2046.6049.600.00-115127.30%
MSTR230421P001800002022-11-17 3:45PM EST2023-04-2157.8052.6055.900.00-6057125.32%
MSTR230616P001800002022-11-18 3:41PM EST2023-06-1666.4959.8063.500.00-159121.52%
MSTR231215P001800002022-11-15 11:28AM EST2023-12-1579.3875.4079.400.00-121112.27%
MSTR240119P001800002022-11-15 12:04PM EST2024-01-1981.8576.7083.200.00-135111.38%
MSTR250117P001800002022-11-14 12:38PM EST2025-01-1795.3094.00100.800.00-17102.09%