Singapore markets open in 1 hour 13 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
206.32 +0.25 (+0.12%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930C002800002022-09-26 3:14PM EDT2022-09-300.080.000.300.00-257131.64%
MSTR221007C002800002022-09-27 12:32PM EDT2022-10-070.700.551.00+0.08+12.90%283103.52%
MSTR221014C002800002022-09-27 9:42AM EDT2022-10-142.251.552.70+0.24+11.94%33101.12%
MSTR221021C002800002022-09-27 11:58AM EDT2022-10-214.003.304.00+0.87+27.80%526599.46%
MSTR221028C002800002022-09-22 10:59AM EDT2022-10-283.204.506.000.00-1698.47%
MSTR221118C002800002022-09-27 3:23PM EDT2022-11-1810.269.2010.70+3.34+48.27%51996.69%
MSTR221216C002800002022-09-26 2:47PM EDT2022-12-1614.4014.8016.800.00-1895.76%
MSTR230120C002800002022-09-23 2:57PM EDT2023-01-2015.5720.4022.400.00-24793.05%
MSTR230317C002800002022-09-19 12:18PM EDT2023-03-1728.3728.4031.500.00-4592.03%
MSTR230421C002800002022-09-26 10:16AM EDT2023-04-2131.7032.8036.000.00-3091.14%
MSTR230616C002800002022-09-16 11:47AM EDT2023-06-1642.0039.1043.000.00-6890.41%
MSTR231215C002800002022-07-26 9:45AM EDT2023-12-1585.0087.40107.400.00-10134.85%
MSTR240119C002800002022-09-23 2:02PM EDT2024-01-1950.7758.3064.100.00-17388.44%
MSTR250117C002800002022-09-23 9:30AM EDT2025-01-1773.0078.5086.500.00-2184.58%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930P002800002022-09-27 3:59PM EDT2022-09-3074.7073.1076.10-18.53-19.88%597166.99%
MSTR221007P002800002022-09-08 11:40AM EDT2022-10-0760.6274.3078.700.00--1135.89%
MSTR221014P002800002022-09-23 9:52AM EDT2022-10-1497.0076.2081.000.00-935126.42%
MSTR221021P002800002022-09-23 3:30PM EDT2022-10-2195.2078.6081.500.00-493117.36%
MSTR221118P002800002022-09-20 9:35AM EDT2022-11-1893.0086.4089.800.00-211112.57%
MSTR221216P002800002022-09-27 10:44AM EDT2022-12-1687.3092.5096.80-14.90-14.58%10109.51%
MSTR230120P002800002022-09-27 12:52PM EDT2023-01-20103.9099.80103.20-2.04-1.93%2108106.85%
MSTR230317P002800002022-09-26 11:35AM EDT2023-03-17114.10108.00112.500.00-10103.42%
MSTR230421P002800002022-08-18 12:38PM EDT2023-04-2176.70111.10115.300.00-1199.05%
MSTR230616P002800002022-09-08 2:42PM EDT2023-06-16112.00119.40123.100.00--299.42%
MSTR231215P002800002022-07-20 2:17PM EDT2023-12-15122.16105.00120.800.00-12067.24%
MSTR240119P002800002022-09-14 3:17PM EDT2024-01-19133.00136.80142.100.00-1093.18%
MSTR250117P002800002022-09-19 1:22PM EDT2025-01-17159.04153.20161.400.00--185.39%