Singapore markets open in 1 hour 35 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
206.25 +0.18 (+0.09%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930C003200002022-09-27 9:33AM EDT2022-09-300.280.000.10+0.19+211.11%769157.81%
MSTR221007C003200002022-09-27 3:54PM EDT2022-10-070.160.050.30-0.04-20.00%1019109.96%
MSTR221021C003200002022-09-27 2:22PM EDT2022-10-211.601.251.75+0.20+14.29%2339103.30%
MSTR221028C003200002022-09-27 12:00PM EDT2022-10-282.781.603.30-3.88-58.26%52101.67%
MSTR221118C003200002022-09-19 2:32PM EDT2022-11-186.254.906.200.00-31397.96%
MSTR221216C003200002022-09-26 2:01PM EDT2022-12-168.209.0010.900.00-1495.76%
MSTR230120C003200002022-09-23 10:11AM EDT2023-01-2010.0013.8015.700.00-15892.91%
MSTR230317C003200002022-09-14 1:46PM EDT2023-03-1731.0020.9023.800.00-1191.42%
MSTR230616C003200002022-08-19 3:31PM EDT2023-06-1675.6431.7036.100.00-1191.17%
MSTR231215C003200002022-09-15 10:27AM EDT2023-12-1565.0047.3054.500.00-2888.89%
MSTR240119C003200002022-08-02 3:57PM EDT2024-01-1994.0054.0068.500.00-24196.63%
MSTR250117C003200002022-09-12 9:50AM EDT2025-01-17117.5071.5079.500.00--184.58%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930P003200002022-09-23 2:47PM EDT2022-09-30132.92112.70117.300.00-611241.60%
MSTR221007P003200002022-09-13 10:49AM EDT2022-10-0787.00113.90118.100.00-11166.89%
MSTR221021P003200002022-09-26 10:06AM EDT2022-10-21120.30116.10120.600.00-871133.67%
MSTR221118P003200002022-09-23 9:39AM EDT2022-11-18137.00121.40126.100.00-212117.86%
MSTR221216P003200002022-09-26 10:06AM EDT2022-12-16129.30126.40131.000.00-88111.27%
MSTR230120P003200002022-09-23 11:18AM EDT2023-01-20145.15132.30136.400.00-82248106.82%
MSTR230421P003200002022-08-29 11:38AM EDT2023-04-21128.35144.60148.700.00--0100.86%
MSTR230616P003200002022-08-10 9:52AM EDT2023-06-16106.58128.60133.500.00-3165.68%
MSTR231215P003200002022-09-01 3:14PM EDT2023-12-15164.60164.80171.600.00-1092.66%
MSTR240119P003200002022-07-20 11:54AM EDT2024-01-19145.60138.80156.000.00-2567.06%