Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.48-4.09 (-2.02%)
As of 10:25AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001500002022-12-06 10:07AM EST2022-12-0938.0049.5052.500.00-10461.04%
MSTR221216C001500002022-12-08 3:13PM EST2022-12-1652.2849.5052.700.00-457164.94%
MSTR221223C001500002022-12-07 3:49PM EST2022-12-2344.3049.8052.600.00-22121.83%
MSTR221230C001500002022-11-18 12:25PM EST2022-12-3031.5050.0052.900.00-22103.38%
MSTR230120C001500002022-12-08 2:39PM EST2023-01-2052.2351.2054.600.00-27584.49%
MSTR230317C001500002022-12-07 1:07PM EST2023-03-1751.5055.7059.600.00-12374.68%
MSTR230421C001500002022-11-28 11:08AM EST2023-04-2142.8357.9062.000.00-218071.30%
MSTR230616C001500002022-11-23 12:01PM EST2023-06-1645.8860.8065.200.00-11467.47%
MSTR231215C001500002022-12-08 9:52AM EST2023-12-1560.1065.5072.000.00-52058.05%
MSTR240119C001500002022-11-28 2:05PM EST2024-01-1959.5266.2073.000.00-328556.87%
MSTR250117C001500002022-12-02 3:54PM EST2025-01-1779.8071.3078.500.00-21851.59%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001500002022-12-09 9:31AM EST2022-12-090.100.000.05+0.06+150.00%6721203.13%
MSTR221216P001500002022-12-09 9:56AM EST2022-12-160.900.651.00-0.07-7.22%12,678122.46%
MSTR221223P001500002022-12-09 10:09AM EST2022-12-232.051.652.55-0.55-21.15%124112.89%
MSTR221230P001500002022-12-07 9:36AM EST2022-12-305.363.103.600.00-238107.47%
MSTR230106P001500002022-12-07 10:48AM EST2023-01-066.404.405.800.00-38108.41%
MSTR230120P001500002022-12-08 3:46PM EST2023-01-209.308.209.700.00-101,102112.10%
MSTR230317P001500002022-12-08 3:40PM EST2023-03-1722.2019.9022.900.00-9135116.25%
MSTR230421P001500002022-12-09 9:42AM EST2023-04-2127.5525.9029.60-1.45-5.00%286117.53%
MSTR230616P001500002022-11-18 3:42PM EST2023-06-1647.5033.8037.600.00-543117.14%
MSTR231215P001500002022-11-08 11:40AM EST2023-12-1537.0051.5057.200.00-347115.44%
MSTR240119P001500002022-12-07 1:57PM EST2024-01-1958.7053.4059.000.00-1888113.49%
MSTR250117P001500002022-12-08 3:31PM EST2025-01-1777.5074.2079.500.00-381109.36%