Singapore markets close in 3 hours 51 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:155.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001550002022-12-01 10:53AM EST2022-12-0945.0639.4042.000.00-23288.28%
MSTR221216C001550002022-12-05 1:59PM EST2022-12-1635.1040.0042.30-14.90-29.80%81980.47%
MSTR221223C001550002022-12-01 10:32AM EST2022-12-2344.9140.0043.400.00-4774.41%
MSTR221230C001550002022-11-18 12:37PM EST2022-12-3024.0040.3044.200.00-4670.51%
MSTR230120C001550002022-11-18 1:53PM EST2023-01-2030.4042.7046.200.00-12168.36%
MSTR230317C001550002022-11-25 12:58PM EST2023-03-1744.0049.3052.200.00-24769.39%
MSTR230421C001550002022-11-23 3:43PM EST2023-04-2142.5550.7054.700.00-4365.48%
MSTR230616C001550002022-10-03 9:19AM EST2023-06-1691.20114.30118.900.00-33204.83%
MSTR231215C001550002022-10-25 12:04PM EST2023-12-15128.9552.8060.800.00-3452.98%
MSTR240119C001550002022-11-25 11:38AM EST2024-01-1958.0460.8068.900.00-1756.90%
MSTR250117C001550002022-11-17 11:53AM EST2025-01-1763.5067.5075.000.00-2352.69%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001550002022-12-05 3:56PM EST2022-12-090.570.300.80-0.07-10.94%347684137.21%
MSTR221216P001550002022-12-05 3:56PM EST2022-12-162.832.552.80+0.33+13.20%381411124.32%
MSTR221223P001550002022-12-05 1:48PM EST2022-12-236.004.405.30-0.20-3.23%49119.92%
MSTR221230P001550002022-12-02 3:47PM EST2022-12-306.006.407.300.00-341117.25%
MSTR230106P001550002022-12-05 2:23PM EST2023-01-0610.588.309.40+1.92+22.17%23116.37%
MSTR230120P001550002022-12-05 3:24PM EST2023-01-2014.3012.9013.80+2.55+21.70%15177119.43%
MSTR230317P001550002022-12-02 2:40PM EST2023-03-1725.6026.1027.900.00-131122.75%
MSTR230421P001550002022-11-28 1:39PM EST2023-04-2143.0232.2034.300.00-118122.42%
MSTR230616P001550002022-11-15 10:23AM EST2023-06-1649.4540.0042.200.00-19120.74%
MSTR231215P001550002022-02-28 3:36PM EST2023-12-1523.4515.0024.800.00--152.63%
MSTR240119P001550002022-11-18 1:38PM EST2024-01-1967.6559.3064.300.00-116116.01%
MSTR250117P001550002022-09-23 8:39AM EST2025-01-1773.7461.0070.000.00-1188.99%