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:195.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001950002022-12-02 3:56PM EST2022-12-0915.9014.4016.50+5.49+52.74%6313479.07%
MSTR221216C001950002022-12-02 3:41PM EST2022-12-1620.5218.7020.00+2.45+13.56%8636182.59%
MSTR221223C001950002022-12-02 12:44PM EST2022-12-2319.5420.1022.70+3.04+18.42%411478.26%
MSTR221230C001950002022-12-01 2:05PM EST2022-12-3017.9921.5024.400.00-192174.84%
MSTR230120C001950002022-12-02 3:19PM EST2023-01-2027.3526.7028.50+2.65+10.73%157272.78%
MSTR230317C001950002022-11-30 3:57PM EST2023-03-1731.9034.6037.900.00-4970.29%
MSTR230421C001950002022-10-03 9:02AM EST2023-04-2167.3082.0086.900.00-11165.26%
MSTR230616C001950002022-11-29 2:27PM EST2023-06-1634.5043.7047.300.00-2567.66%
MSTR231215C001950002022-12-01 2:03PM EST2023-12-1550.0050.0059.000.00-1360.20%
MSTR240119C001950002022-11-14 10:12AM EST2024-01-1959.0052.2060.500.00-1359.88%
MSTR250117C001950002022-11-28 12:49PM EST2025-01-1754.7561.0069.000.00-1151.52%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001950002022-12-02 3:58PM EST2022-12-095.355.006.10-4.15-43.68%61113101.78%
MSTR221216P001950002022-12-02 3:36PM EST2022-12-1610.8011.0012.10-2.40-18.18%1657111.61%
MSTR221223P001950002022-12-02 3:59PM EST2022-12-2315.5014.8016.20-4.50-22.50%56111.88%
MSTR230120P001950002022-12-01 11:42AM EST2023-01-2031.5026.3028.700.00-5207114.80%
MSTR230317P001950002022-12-02 2:07PM EST2023-03-1745.0042.9046.30-3.50-7.22%252119.68%
MSTR230421P001950002022-12-01 12:17PM EST2023-04-2155.6850.0053.300.00-310118.70%
MSTR230616P001950002022-11-23 11:48AM EST2023-06-1677.6059.4062.900.00-13117.83%
MSTR231215P001950002022-09-16 1:29PM EST2023-12-1577.4272.6079.100.00--2105.08%
MSTR240119P001950002022-09-20 12:18PM EST2024-01-1983.6971.2075.600.00-52197.21%