Singapore markets open in 3 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
208.00 +1.93 (+0.94%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930C001750002022-09-27 12:48PM EDT2022-09-3030.2730.8033.40+1.14+3.91%2529136.77%
MSTR221021C001750002022-09-26 11:14AM EDT2022-10-2134.5039.0040.900.00-214107.45%
MSTR221118C001750002022-09-20 9:40AM EDT2022-11-1843.5046.2048.900.00-19103.50%
MSTR230120C001750002022-09-27 11:48AM EDT2023-01-2060.0056.9060.40+5.01+9.11%11398.16%
MSTR230317C001750002022-09-20 10:39AM EDT2023-03-1760.3063.9068.200.00--1095.99%
MSTR231215C001750002022-03-14 12:04AM EDT2023-12-15277.000.000.000.00---0.00%
MSTR240119C001750002022-09-16 11:24AM EDT2024-01-1993.0088.5096.200.00-12891.22%
MSTR250117C001750002022-09-22 12:37PM EDT2025-01-17100.40104.00112.900.00-1285.54%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930P001750002022-09-27 3:25PM EDT2022-09-301.351.301.65-1.25-48.08%44580151.03%
MSTR221007P001750002022-09-27 3:30PM EDT2022-10-075.304.905.70-1.10-17.19%8159130.49%
MSTR221014P001750002022-09-26 10:16AM EDT2022-10-148.298.309.30-0.61-6.85%120127.09%
MSTR221021P001750002022-09-27 2:45PM EDT2022-10-2111.8011.2012.00-0.90-7.09%16162123.95%
MSTR221028P001750002022-09-27 12:04PM EDT2022-10-2814.9013.4015.50-1.15-7.17%214123.77%
MSTR221118P001750002022-09-27 3:38PM EDT2022-11-1821.2020.0021.60-1.60-7.02%2029120.17%
MSTR221216P001750002022-09-27 1:20PM EDT2022-12-1628.6026.4028.10+8.20+40.20%22116.69%
MSTR230120P001750002022-09-27 1:23PM EDT2023-01-2034.9333.1034.70+0.23+0.66%169114.31%
MSTR230317P001750002022-09-23 2:22PM EDT2023-03-1746.7041.1043.600.00-21111.56%
MSTR230421P001750002022-09-19 2:33PM EDT2023-04-2145.9045.4047.300.00-34109.41%
MSTR230616P001750002022-09-27 2:27PM EDT2023-06-1652.8550.6052.70-2.95-5.29%810106.24%
MSTR231215P001750002022-08-17 10:36AM EDT2023-12-1549.2061.6067.600.00-59699.42%
MSTR240119P001750002022-08-04 11:56AM EDT2024-01-1956.6363.0072.300.00-586899.88%