Singapore markets close in 4 hours 33 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.67-11.27 (-5.45%)
At close: 04:00PM EST
195.50 -0.17 (-0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001200002022-12-05 11:21AM EST2022-12-0973.6074.1077.90+24.00+48.39%11235.16%
MSTR221216C001200002022-11-30 3:49PM EST2022-12-1674.6973.2077.900.00-250208.30%
MSTR230120C001200002022-12-05 9:53AM EST2023-01-2080.5074.5077.10+3.50+4.55%30660.55%
MSTR230421C001200002022-11-09 11:09AM EST2023-04-2178.7075.2080.900.00-1260.00%
MSTR230616C001200002022-12-05 9:54AM EST2023-06-1683.3276.5082.50+12.42+17.52%8857.75%
MSTR231215C001200002022-11-16 12:06PM EST2023-12-1573.5080.3086.800.00--252.83%
MSTR240119C001200002022-11-30 1:57PM EST2024-01-1978.0080.9087.500.00-1021852.08%
MSTR250117C001200002022-12-01 10:11AM EST2025-01-17100.0084.9090.900.00-1548.63%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001200002022-12-05 2:19PM EST2022-12-090.100.050.10-0.01-9.09%15293191.80%
MSTR221216P001200002022-12-05 3:18PM EST2022-12-160.950.550.85+0.10+11.76%341,967161.52%
MSTR221223P001200002022-12-05 1:12PM EST2022-12-231.501.051.50-0.15-9.09%254142.63%
MSTR221230P001200002022-12-05 2:21PM EST2022-12-302.321.852.70+0.11+4.98%172138.87%
MSTR230106P001200002022-11-30 9:55AM EST2023-01-066.102.703.700.00-12134.62%
MSTR230113P001200002022-12-01 11:26AM EST2023-01-135.103.605.100.00--3133.62%
MSTR230120P001200002022-12-05 2:00PM EST2023-01-206.104.905.70+1.00+19.61%5244131.12%
MSTR230317P001200002022-12-05 12:47PM EST2023-03-1715.0613.6014.70+0.30+2.03%138129.49%
MSTR230421P001200002022-12-01 2:59PM EST2023-04-2118.7518.0019.300.00-14127.80%
MSTR230616P001200002022-12-05 3:58PM EST2023-06-1624.5023.7025.00+1.50+6.52%1731124.27%
MSTR231215P001200002022-09-13 11:14AM EST2023-12-1533.1032.5039.000.00-14112.72%
MSTR240119P001200002022-11-22 12:02PM EST2024-01-1945.0139.3042.90-3.29-6.81%44118.55%
MSTR250117P001200002022-11-14 10:28AM EST2025-01-1753.5156.5060.100.00-3555112.96%