Singapore markets close in 3 hours 34 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.36+13.04 (+5.32%)
At close: 04:00PM EST
263.00 +4.64 (+1.80%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230203C001850002023-01-24 12:13PM EST2023-02-0362.5071.0575.950.00-10127.15%
MSTR230210C001850002023-01-23 1:21PM EST2023-02-1062.6571.2575.950.00-1588.57%
MSTR230217C001850002023-01-27 12:10PM EST2023-02-1764.7572.3576.25+3.93+6.46%13489.31%
MSTR230224C001850002023-01-12 2:35PM EST2023-02-2433.8871.9576.700.00--076.73%
MSTR230317C001850002023-01-27 12:10PM EST2023-03-1766.6073.4577.75+22.30+50.34%33569.24%
MSTR230421C001850002023-01-12 11:45AM EST2023-04-2134.7574.9579.450.00-61060.90%
MSTR230616C001850002023-01-18 10:07AM EST2023-06-1666.3177.2082.050.00-21555.03%
MSTR230721C001850002022-12-07 9:47AM EST2023-07-2142.6016.2520.800.00--00.00%
MSTR231215C001850002023-01-09 1:14PM EST2023-12-1537.8783.8588.150.00-22051.14%
MSTR240119C001850002023-01-09 12:38PM EST2024-01-1937.8284.7089.000.00-256549.84%
MSTR250117C001850002023-01-23 3:30PM EST2025-01-1788.3089.2596.950.00-1743.14%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230203P001850002023-01-27 12:59PM EST2023-02-030.610.200.95-0.44-41.90%834158.40%
MSTR230210P001850002023-01-26 10:31AM EST2023-02-102.531.262.430.00-515130.59%
MSTR230217P001850002023-01-24 12:14PM EST2023-02-175.052.684.000.00-281121.46%
MSTR230224P001850002023-01-25 11:08AM EST2023-02-248.004.205.000.00-2026114.39%
MSTR230303P001850002023-01-24 2:58PM EST2023-03-038.125.806.750.00-64112.63%
MSTR230317P001850002023-01-27 11:58AM EST2023-03-1710.208.9510.05-1.40-12.07%1159110.26%
MSTR230421P001850002023-01-27 12:49PM EST2023-04-2117.2014.8517.30-1.40-7.53%127105.11%
MSTR230616P001850002023-01-24 1:38PM EST2023-06-1628.0824.2026.850.00-533102.91%
MSTR230721P001850002023-01-20 12:10PM EST2023-07-2139.3129.4032.500.00-56102.74%
MSTR231215P001850002023-01-27 3:33PM EST2023-12-1549.8048.1552.45-3.75-7.00%1016103.64%
MSTR240119P001850002023-01-26 11:21AM EST2024-01-1958.2051.8555.950.00-1245103.41%
MSTR250117P001850002023-01-03 10:29AM EST2025-01-17113.2284.3590.750.00-18107.55%