UK markets open in 6 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:185.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C001850002022-11-25 12:59PM EST2022-12-026.306.006.80+0.50+8.62%16611085.67%
MSTR221209C001850002022-11-25 12:57PM EST2022-12-099.408.5010.80+2.55+37.23%1679.86%
MSTR221216C001850002022-11-25 10:16AM EST2022-12-1612.0912.0013.70+0.06+0.50%25482.68%
MSTR221223C001850002022-11-25 12:55PM EST2022-12-2314.5013.6015.90+2.59+21.75%102280.44%
MSTR221230C001850002022-11-17 1:06PM EST2022-12-3021.2015.2018.200.00--480.30%
MSTR230106C001850002022-11-25 11:16AM EST2023-01-0616.6016.5019.90+16.60-1079.16%
MSTR230120C001850002022-11-25 9:33AM EST2023-01-2016.8020.1022.80-3.70-18.05%25579.77%
MSTR230317C001850002022-11-15 12:29PM EST2023-03-1736.0028.8032.100.00-61678.62%
MSTR230421C001850002022-11-23 12:23PM EST2023-04-2129.2532.1036.300.00-2476.80%
MSTR230616C001850002022-11-23 3:13PM EST2023-06-1634.5236.7041.400.00-11274.44%
MSTR231215C001850002022-11-09 11:20AM EST2023-12-1563.5045.7052.500.00-22367.96%
MSTR240119C001850002022-11-18 11:48AM EST2024-01-1945.0047.7055.000.00-255668.10%
MSTR250117C001850002022-11-18 10:26AM EST2025-01-1755.0057.0065.000.00-1159.52%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P001850002022-11-25 12:58PM EST2022-12-0211.1410.8011.70-13.76-55.26%4824119.04%
MSTR221209P001850002022-11-23 12:37PM EST2022-12-0929.5016.0017.200.00-1321117.27%
MSTR221216P001850002022-11-23 12:44PM EST2022-12-1634.1020.9022.300.00-773123.32%
MSTR221223P001850002022-11-09 3:44PM EST2022-12-2341.7024.6026.900.00-3738126.87%
MSTR230120P001850002022-11-18 2:50PM EST2023-01-2046.8035.7038.100.00-10125128.42%
MSTR230317P001850002022-11-25 9:54AM EST2023-03-1756.4349.9052.80-1.75-3.01%242127.50%
MSTR230421P001850002022-11-18 2:11PM EST2023-04-2163.7355.9059.100.00-24125.30%
MSTR230616P001850002022-11-18 3:43PM EST2023-06-1669.4363.1066.600.00-115121.18%
MSTR231215P001850002022-11-08 2:29PM EST2023-12-1574.2578.8083.500.00-16112.54%
MSTR240119P001850002022-11-10 12:00PM EST2024-01-1980.3479.7086.700.00-637110.82%
MSTR250117P001850002022-11-09 11:42AM EST2025-01-1793.8896.50103.600.00-23100.61%