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:300.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C003000002022-12-02 3:46PM EST2022-12-090.200.000.20+0.15+300.00%174119.92%
MSTR221216C003000002022-12-02 3:53PM EST2022-12-160.500.500.550.00-159344103.22%
MSTR221223C003000002022-11-14 11:48AM EST2022-12-231.000.551.300.00-1792.09%
MSTR230120C003000002022-12-02 3:59PM EST2023-01-203.002.653.60+0.38+14.50%4698978.16%
MSTR230317C003000002022-12-02 3:04PM EST2023-03-178.808.5010.20+1.25+16.56%912374.84%
MSTR230421C003000002022-12-02 12:09PM EST2023-04-2112.4011.8013.80+2.22+21.81%24873.16%
MSTR230616C003000002022-12-02 10:53AM EST2023-06-1617.5016.7019.40+1.00+6.06%210171.73%
MSTR231215C003000002022-12-01 1:15PM EST2023-12-1524.3024.8033.000.00-4716665.27%
MSTR240119C003000002022-12-02 3:34PM EST2024-01-1930.1026.0034.00+3.10+11.48%5229963.72%
MSTR250117C003000002022-12-02 3:36PM EST2025-01-1742.0038.0044.00+2.00+5.00%220955.64%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P003000002022-12-02 1:18PM EST2022-12-09100.8793.5096.90+47.45+88.82%11201.07%
MSTR221216P003000002022-12-01 1:47PM EST2022-12-16106.6996.90100.200.00-224176.61%
MSTR230120P003000002022-12-02 3:37PM EST2023-01-20107.24108.60112.10-18.65-14.81%111,500141.77%
MSTR230317P003000002022-11-23 1:01PM EST2023-03-17155.97120.90125.900.00-111127.64%
MSTR230421P003000002022-11-10 10:36AM EST2023-04-21141.00127.80132.700.00-169124.02%
MSTR230616P003000002022-11-14 10:47AM EST2023-06-16164.70136.80143.000.00-144120.73%
MSTR231215P003000002022-11-03 11:08AM EST2023-12-15124.50155.00164.000.00-136110.44%
MSTR240119P003000002022-12-02 3:37PM EST2024-01-19157.56158.30167.50-10.44-6.21%2412109.64%
MSTR250117P003000002022-11-30 3:57PM EST2025-01-17187.50186.00194.000.00-118104.29%