UK markets open in 5 hours 38 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:270.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202C002700002022-11-25 12:13PM EST2022-12-020.100.000.30-0.08-44.44%1160146.09%
MSTR221209C002700002022-11-25 12:48PM EST2022-12-090.300.000.30-0.65-68.42%7594.34%
MSTR221216C002700002022-11-25 11:18AM EST2022-12-160.910.401.00+0.02+2.25%112495.12%
MSTR221223C002700002022-11-08 11:10AM EST2022-12-2321.300.551.650.00--2088.72%
MSTR230120C002700002022-11-25 12:35PM EST2023-01-203.903.404.70-0.10-2.50%617384.53%
MSTR230317C002700002022-11-18 3:41PM EST2023-03-1710.859.3011.500.00-21381.48%
MSTR230421C002700002022-11-18 11:48AM EST2023-04-2112.8312.6015.500.00-11280.35%
MSTR230616C002700002022-11-09 10:43AM EST2023-06-1615.0016.8020.500.00-11377.64%
MSTR231215C002700002022-11-22 11:32AM EST2023-12-1527.7125.0030.80-60.50-68.59%1469.15%
MSTR240119C002700002022-11-08 2:29PM EST2024-01-1929.5027.6035.500.00-11670.92%
MSTR250117C002700002022-11-15 3:12PM EST2025-01-1742.8841.0047.800.00-210863.90%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221202P002700002022-11-23 10:59AM EST2022-12-0299.8288.4090.900.00-17247.36%
MSTR221209P002700002022-11-23 10:59AM EST2022-12-09101.7790.7094.300.00-12196.88%
MSTR221216P002700002022-11-18 1:25PM EST2022-12-16109.5693.3096.300.00-1225176.06%
MSTR221223P002700002022-11-11 3:55PM EST2022-12-23104.4595.2099.800.00-11168.25%
MSTR221230P002700002022-11-11 2:47PM EST2022-12-30107.2097.10101.200.00--1158.40%
MSTR230120P002700002022-11-18 10:25AM EST2023-01-20111.99102.30106.700.00-2181145.37%
MSTR230317P002700002022-11-18 11:55AM EST2023-03-17126.40113.70118.600.00-13132.23%
MSTR230421P002700002022-11-09 3:58PM EST2023-04-21127.35119.30124.200.00-12127.44%
MSTR230616P002700002022-11-18 11:27AM EST2023-06-16132.80126.50131.300.00-7376121.46%
MSTR231215P002700002022-05-05 12:18PM EST2023-12-1586.50132.70139.100.00-1197.39%
MSTR240119P002700002022-11-14 12:04PM EST2024-01-19160.65143.70151.500.00-132108.45%
MSTR250117P002700002022-09-16 10:17AM EST2025-01-17149.34144.00153.000.00--180.18%