UK markets open in 5 hours 9 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:210.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C002100002022-11-25 12:53PM EST2022-12-020.950.701.15-0.05-5.00%339189.94%
MSTR221209C002100002022-11-25 12:55PM EST2022-12-092.652.303.00-0.05-1.85%3212380.49%
MSTR221216C002100002022-11-25 12:56PM EST2022-12-165.004.405.00+0.05+1.01%129980.37%
MSTR221223C002100002022-11-16 11:19AM EST2022-12-235.905.907.800.00-10981.81%
MSTR221230C002100002022-11-23 12:07PM EST2022-12-307.477.209.300.00-1979.80%
MSTR230120C002100002022-11-25 10:15AM EST2023-01-2012.1612.4013.90+1.55+14.61%1318481.04%
MSTR230317C002100002022-11-25 12:47PM EST2023-03-1721.5021.4023.60+2.70+14.36%24780.53%
MSTR230421C002100002022-11-14 3:59PM EST2023-04-2129.0024.4027.900.00-1178.09%
MSTR230616C002100002022-11-16 10:19AM EST2023-06-1628.8129.0033.600.00-11075.83%
MSTR231215C002100002022-09-29 9:02AM EST2023-12-1577.85109.50118.500.00-37181.54%
MSTR240119C002100002022-11-23 12:08PM EST2024-01-1939.0039.6047.500.00-33968.37%
MSTR250117C002100002022-11-10 9:46AM EST2025-01-1774.5451.0059.500.00-12461.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P002100002022-11-25 10:36AM EST2022-12-0236.3729.7032.00-15.59-30.00%28144.02%
MSTR221209P002100002022-11-25 12:29PM EST2022-12-0936.2533.3035.70-18.66-33.98%119126.01%
MSTR221216P002100002022-11-25 12:55PM EST2022-12-1639.3037.5039.90-12.96-24.80%3145127.52%
MSTR221223P002100002022-11-09 3:01PM EST2022-12-2358.2541.3044.900.00-20132.42%
MSTR230106P002100002022-11-23 11:09AM EST2023-01-0657.0046.3050.00+57.00--1127.94%
MSTR230120P002100002022-11-25 12:51PM EST2023-01-2053.9952.1054.80-11.41-17.45%7486129.04%
MSTR230317P002100002022-11-23 11:03AM EST2023-03-1774.5065.7070.100.00-1056126.60%
MSTR230421P002100002022-11-18 11:38AM EST2023-04-2182.3072.2076.500.00-424124.52%
MSTR230616P002100002022-11-15 11:26AM EST2023-06-1684.2080.0084.000.00-221120.36%
MSTR231215P002100002022-11-10 10:01AM EST2023-12-1593.2494.80102.200.00-118110.86%
MSTR240119P002100002022-11-08 9:46AM EST2024-01-1975.2099.70105.000.00-975111.61%
MSTR250117P002100002022-11-25 11:15AM EST2025-01-17121.60116.00122.30+22.00+22.09%11100.03%