Singapore markets close in 4 hours 56 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.96-7.91 (-2.79%)
At close: 04:00PM EST
273.00 -2.96 (-1.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210C003700002023-02-08 10:31AM EST2023-02-100.010.000.36-0.14-93.33%144176.56%
MSTR230217C003700002023-02-07 2:03PM EST2023-02-170.840.351.050.00-537102.69%
MSTR230224C003700002023-02-08 10:33AM EST2023-02-241.700.811.80-0.97-36.33%2386.82%
MSTR230303C003700002023-02-02 9:38AM EST2023-03-035.501.593.300.00--183.45%
MSTR230317C003700002023-02-07 3:52PM EST2023-03-176.524.255.300.00-5510878.83%
MSTR230421C003700002023-02-08 10:09AM EST2023-04-2111.508.7510.85-5.20-31.14%31071.81%
MSTR230616C003700002023-02-08 2:47PM EST2023-06-1616.1016.0018.60-4.34-21.23%11267.96%
MSTR230721C003700002023-02-06 10:06AM EST2023-07-2121.9119.1522.500.00-503965.62%
MSTR231215C003700002023-01-27 3:50PM EST2023-12-1524.7228.1032.300.00-283457.47%
MSTR240119C003700002023-02-06 10:46AM EST2024-01-1932.0329.4533.750.00-19055.83%
MSTR250117C003700002023-02-03 9:36AM EST2025-01-1748.1046.3552.900.00-101650.86%
MSTR251219C003700002023-02-07 11:55AM EST2025-12-1957.0052.0060.000.00-25447.46%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210P003700002023-02-01 3:09PM EST2023-02-10108.0193.9097.250.00--11254.20%
MSTR230217P003700002023-02-08 11:26AM EST2023-02-17100.4694.7099.40+5.46+5.75%16140.60%
MSTR230224P003700002023-02-03 11:49AM EST2023-02-2487.7597.65101.600.00-44125.76%
MSTR230317P003700002023-01-30 11:57AM EST2023-03-17136.55105.60109.350.00-29113.39%
MSTR230421P003700002022-11-28 10:53AM EST2023-04-21219.61238.00242.700.00-12372.04%
MSTR230616P003700002022-12-19 2:17PM EST2023-06-16224.00174.80179.750.00--1171.65%
MSTR231215P003700002022-05-06 9:01AM EST2023-12-15165.07203.10217.600.00-12144.89%
MSTR240119P003700002022-05-02 9:54AM EST2024-01-19138.01199.30211.400.00-25132.22%
MSTR250117P003700002022-12-01 11:14AM EST2025-01-17249.00270.00279.000.00-23148.64%