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:360.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C003600002022-11-29 9:37AM EST2022-12-090.050.000.350.00-732180.47%
MSTR221216C003600002022-12-01 10:18AM EST2022-12-160.200.000.300.00-127120.31%
MSTR221223C003600002022-11-14 12:25PM EST2022-12-230.500.000.800.00-11110.25%
MSTR230120C003600002022-12-01 9:56AM EST2023-01-201.100.851.250.00-1221382.96%
MSTR230317C003600002022-12-02 11:53AM EST2023-03-174.203.705.40+0.20+5.00%11177.00%
MSTR230421C003600002022-11-18 12:34PM EST2023-04-216.606.208.000.00-1375.26%
MSTR230616C003600002022-11-16 11:28AM EST2023-06-169.809.9012.000.00-1872.81%
MSTR231215C003600002022-11-17 10:44AM EST2023-12-1516.4116.9024.100.00-81166.20%
MSTR240119C003600002022-11-17 10:44AM EST2024-01-1918.8018.4026.500.00-59665.80%
MSTR250117C003600002022-11-23 2:56PM EST2025-01-1728.2830.0038.000.00-11258.10%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216P003600002022-11-23 2:33PM EST2022-12-16196.00156.40160.100.00-11225.46%
MSTR221230P003600002022-11-29 10:24AM EST2022-12-30188.80159.80164.600.00-12184.48%
MSTR230120P003600002022-12-01 3:43PM EST2023-01-20175.00164.60169.500.00-174159.92%
MSTR230317P003600002022-12-01 9:41AM EST2023-03-17187.00175.70181.000.00-1011138.02%
MSTR230421P003600002022-09-27 8:54AM EST2023-04-21174.89125.50130.300.00--20.00%
MSTR231215P003600002022-11-10 9:51AM EST2023-12-15212.00205.20214.000.00-218110.44%
MSTR240119P003600002022-05-09 1:09PM EST2024-01-19192.75193.30202.400.00-23492.24%