UK markets open in 6 hours 10 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:260.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C002600002022-11-25 12:48PM EST2022-12-020.100.050.20-0.20-66.67%545130.86%
MSTR221209C002600002022-11-25 12:22PM EST2022-12-090.400.200.60-0.10-20.00%211100.20%
MSTR221216C002600002022-11-18 12:56PM EST2022-12-161.070.501.300.00-216992.19%
MSTR221223C002600002022-11-18 10:42AM EST2022-12-232.150.852.250.00-417888.53%
MSTR221230C002600002022-11-18 1:23PM EST2022-12-302.251.302.850.00-2184.23%
MSTR230120C002600002022-11-25 12:46PM EST2023-01-204.954.405.50-0.22-4.26%21,71684.17%
MSTR230317C002600002022-11-16 10:16AM EST2023-03-1712.9810.5013.000.00-102281.15%
MSTR230421C002600002022-11-23 2:31PM EST2023-04-2113.5014.0017.000.00-1379.93%
MSTR230616C002600002022-11-17 1:11PM EST2023-06-1618.4018.4022.400.00-11477.62%
MSTR231215C002600002022-11-10 2:24PM EST2023-12-1540.0027.2034.900.00-4470.83%
MSTR240119C002600002022-10-07 12:41PM EST2024-01-1969.5086.5094.500.00-218147.88%
MSTR250117C002600002022-11-11 11:52AM EST2025-01-1754.6141.0049.400.00--162.83%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P002600002022-11-11 10:40AM EST2022-12-02100.5778.4080.900.00-112230.47%
MSTR221209P002600002022-11-08 1:19PM EST2022-12-0956.6581.0084.100.00-61185.35%
MSTR221216P002600002022-11-25 10:23AM EST2022-12-1688.5183.0086.30-20.59-18.87%353164.80%
MSTR221223P002600002022-11-10 10:02AM EST2022-12-2381.4285.6089.900.00-422160.83%
MSTR221230P002600002022-11-14 10:22AM EST2022-12-3095.4087.6091.700.00-11152.93%
MSTR230120P002600002022-11-23 11:52AM EST2023-01-20107.4793.1097.500.00-1201141.83%
MSTR230317P002600002022-11-10 3:08PM EST2023-03-17110.85105.10110.000.00-35130.93%
MSTR230421P002600002022-11-08 9:42AM EST2023-04-2178.00110.90115.700.00-113126.59%
MSTR230616P002600002022-11-08 1:51PM EST2023-06-1694.80118.00122.900.00-10120.73%
MSTR231215P002600002022-03-30 8:51AM EST2023-12-1553.9164.0083.500.00-1234.67%
MSTR240119P002600002022-11-09 2:14PM EST2024-01-19139.27137.20143.400.00-15109.59%
MSTR250117P002600002022-10-06 12:17PM EST2025-01-17132.73115.60123.400.00-1160.35%