Singapore markets open in 1 hour 2 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.07+5.89 (+2.94%)
At close: 04:00PM EDT
207.90 +1.83 (+0.89%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930C001600002022-09-27 2:28PM EDT2022-09-3044.5044.0048.10+11.00+32.84%1013198.39%
MSTR221021C001600002022-09-26 2:09PM EDT2022-10-2148.3050.5052.600.00-1149110.45%
MSTR221118C001600002022-09-26 11:14AM EDT2022-11-1851.5055.6058.900.00-527103.57%
MSTR230120C001600002022-09-26 9:33AM EDT2023-01-2060.0066.4069.000.00-185100.40%
MSTR230616C001600002022-09-06 12:38PM EDT2023-06-1691.1879.7084.300.00-1093.15%
MSTR231215C001600002022-05-16 12:02AM EDT2023-12-1592.00101.00115.000.00--1109.77%
MSTR240119C001600002022-09-23 11:28AM EDT2024-01-1985.9094.20101.700.00-1891.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930P001600002022-09-27 3:39PM EDT2022-09-300.600.550.80-0.55-47.83%347549151.47%
MSTR221007P001600002022-09-27 3:13PM EDT2022-10-072.652.502.90-0.85-24.29%56244130.22%
MSTR221014P001600002022-09-27 12:37PM EDT2022-10-145.605.105.80-0.90-13.85%210129.91%
MSTR221021P001600002022-09-27 3:25PM EDT2022-10-217.557.408.00-1.15-13.22%5133127.00%
MSTR221028P001600002022-09-22 12:08PM EDT2022-10-288.089.5010.70-5.17-39.02%23126.94%
MSTR221104P001600002022-09-23 1:16PM EDT2022-11-0416.1211.0012.800.00-50124.54%
MSTR221118P001600002022-09-27 9:30AM EDT2022-11-1813.9014.8016.20-2.30-14.20%227122.63%
MSTR221216P001600002022-09-27 11:12AM EDT2022-12-1619.6320.5022.00-4.63-19.08%25118.88%
MSTR230120P001600002022-09-27 1:24PM EDT2023-01-2028.4026.6028.40-2.98-9.50%25263116.83%
MSTR230317P001600002022-09-21 3:57PM EDT2023-03-1736.3534.2035.800.00-10113.07%
MSTR230421P001600002022-09-23 12:12PM EDT2023-04-2142.0038.1040.000.00-312111.54%
MSTR230616P001600002022-09-27 10:32AM EDT2023-06-1642.5042.9044.90+7.70+22.13%111108.01%
MSTR231215P001600002022-09-23 12:27PM EDT2023-12-1560.6756.0060.100.00-14103.89%
MSTR240119P001600002022-08-04 11:01AM EDT2024-01-1949.8051.5063.400.00-3999.16%