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:250.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C002500002022-12-02 3:56PM EST2022-12-090.800.600.80+0.35+77.78%377394.43%
MSTR221216C002500002022-12-02 3:58PM EST2022-12-162.952.352.95+1.30+78.79%42937690.77%
MSTR221223C002500002022-12-02 3:40PM EST2022-12-234.003.504.50+1.40+53.85%36984.02%
MSTR221230C002500002022-12-02 3:24PM EST2022-12-305.004.105.90+1.40+38.89%55278.55%
MSTR230120C002500002022-12-02 3:25PM EST2023-01-208.957.909.40+2.02+29.15%10875074.15%
MSTR230317C002500002022-12-02 3:43PM EST2023-03-1718.3016.9018.80+4.00+27.97%1010373.18%
MSTR230421C002500002022-11-30 1:59PM EST2023-04-2117.3320.5023.200.00-2771.40%
MSTR230616C002500002022-12-02 11:55AM EST2023-06-1627.5725.6029.50+2.91+11.80%28569.85%
MSTR230721C002500002022-12-01 1:51PM EST2023-07-2126.0027.9033.600.00-602069.22%
MSTR231215C002500002022-11-28 10:51AM EST2023-12-1530.0034.0043.000.00-42863.31%
MSTR240119C002500002022-12-01 10:10AM EST2024-01-1941.7736.0044.500.00-435962.55%
MSTR250117C002500002022-11-25 12:17PM EST2025-01-1747.0047.0055.000.00-11954.56%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P002500002022-12-02 2:40PM EST2022-12-0950.0045.2047.30-1.83-3.53%1312141.89%
MSTR221216P002500002022-12-02 3:46PM EST2022-12-1648.6048.9052.00-9.50-16.35%133104132.81%
MSTR221223P002500002022-11-08 2:23PM EST2022-12-2371.7452.1055.500.00-103127.30%
MSTR221230P002500002022-11-17 3:11PM EST2022-12-3090.0555.0058.600.00--2124.26%
MSTR230120P002500002022-12-02 12:30PM EST2023-01-2067.6062.9066.40-2.40-3.43%22,000120.63%
MSTR230317P002500002022-11-30 3:16PM EST2023-03-1791.7079.4084.100.00-614120.99%
MSTR230421P002500002022-11-10 12:10PM EST2023-04-21105.5087.0091.700.00--8119.62%
MSTR230616P002500002022-11-30 12:39PM EST2023-06-16113.9096.80101.700.00-118117.63%
MSTR231215P002500002022-10-25 1:01PM EST2023-12-1592.72127.00135.000.00-57124.99%
MSTR240119P002500002022-11-25 9:49AM EST2024-01-19135.00119.50128.000.00-1257110.39%
MSTR250117P002500002022-11-25 12:51PM EST2025-01-17148.73146.00154.000.00-110105.70%