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:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C002000002022-12-02 3:57PM EST2022-12-0912.3811.5012.60+4.27+52.65%16032077.98%
MSTR221216C002000002022-12-02 3:40PM EST2022-12-1617.3015.7017.20+5.38+45.13%422,80682.85%
MSTR221223C002000002022-12-02 11:06AM EST2022-12-2317.2517.2019.20+3.20+22.78%613176.23%
MSTR221230C002000002022-12-02 10:15AM EST2022-12-3016.3518.9021.20+1.06+6.93%23974.17%
MSTR230106C002000002022-12-02 1:00PM EST2023-01-0619.1820.2023.10+1.75+10.04%9872.67%
MSTR230120C002000002022-12-02 3:59PM EST2023-01-2025.0824.2026.30+4.08+19.43%2642373.61%
MSTR230317C002000002022-12-02 12:58PM EST2023-03-1731.7032.2035.70+3.00+10.45%92070.47%
MSTR230421C002000002022-12-02 9:35AM EST2023-04-2133.0136.1039.80+4.32+15.06%11469.13%
MSTR230616C002000002022-12-02 11:37AM EST2023-06-1643.5041.1045.00+7.50+20.83%52867.22%
MSTR230721C002000002022-11-28 9:43AM EST2023-07-2134.5144.0048.900.00--667.36%
MSTR231215C002000002022-11-25 10:11AM EST2023-12-1541.7048.6057.000.00-52760.64%
MSTR240119C002000002022-12-02 12:35PM EST2024-01-1953.0053.3060.00+6.50+13.98%114362.72%
MSTR250117C002000002022-11-30 1:57PM EST2025-01-1759.0059.0067.000.00-1415151.41%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P002000002022-12-02 3:55PM EST2022-12-097.247.007.80-4.96-40.66%148140101.05%
MSTR221216P002000002022-12-02 3:51PM EST2022-12-1613.7013.0014.60-4.40-24.31%23452111.49%
MSTR221223P002000002022-12-02 10:54AM EST2022-12-2318.4017.1018.70-0.50-2.65%142111.85%
MSTR221230P002000002022-12-02 3:26PM EST2022-12-3020.6019.9022.00-5.55-21.22%431110.33%
MSTR230120P002000002022-12-02 3:51PM EST2023-01-2029.7029.0030.50-5.54-15.72%37594113.27%
MSTR230317P002000002022-12-02 3:18PM EST2023-03-1747.0045.8049.30-5.00-9.62%2106119.60%
MSTR230421P002000002022-11-23 11:04AM EST2023-04-2172.7053.0056.400.00-93114118.61%
MSTR230616P002000002022-11-30 12:39PM EST2023-06-1674.9062.1065.900.00-139117.13%
MSTR231215P002000002022-12-02 3:36PM EST2023-12-1585.6082.0088.00-7.78-8.33%1102113.15%
MSTR240119P002000002022-12-02 3:33PM EST2024-01-1986.4087.5092.50-3.60-4.00%22215115.16%
MSTR250117P002000002022-11-23 11:12AM EST2025-01-17112.50108.20115.900.00-139107.74%