Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.51-3.06 (-1.51%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001600002022-12-07 12:03PM EST2022-12-0933.0337.7040.300.00-10282.81%
MSTR221216C001600002022-12-06 1:52PM EST2022-12-1632.7038.3040.500.00-339105.42%
MSTR221223C001600002022-11-28 10:20AM EST2022-12-2322.4038.4041.400.00-32262.99%
MSTR221230C001600002022-12-08 9:59AM EST2022-12-3037.6538.5042.100.00-6960.28%
MSTR230106C001600002022-11-29 9:58AM EST2023-01-0630.0038.7043.200.00--660.94%
MSTR230120C001600002022-12-08 2:46PM EST2023-01-2044.5941.6044.900.00-59367.38%
MSTR230317C001600002022-11-29 12:53PM EST2023-03-1739.3147.7050.500.00-14665.99%
MSTR230421C001600002022-11-11 9:45AM EST2023-04-2147.2549.1053.400.00--162.81%
MSTR230616C001600002022-11-28 12:24PM EST2023-06-1645.0553.6056.700.00-2261.69%
MSTR231215C001600002022-05-15 11:02PM EST2023-12-1592.00101.00115.000.00--1128.95%
MSTR240119C001600002022-12-05 11:13AM EST2024-01-1962.9460.7068.000.00-22356.01%
MSTR250117C001600002022-12-02 2:41PM EST2025-01-1774.1566.8073.000.00-1150.02%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001600002022-12-08 3:04PM EST2022-12-090.050.000.200.00-85239195.31%
MSTR221216P001600002022-12-09 10:23AM EST2022-12-161.401.201.50-0.05-3.45%16745114.06%
MSTR221223P001600002022-12-08 3:04PM EST2022-12-233.302.903.400.00-30146107.45%
MSTR221230P001600002022-12-07 12:35PM EST2022-12-308.244.705.300.00-128105.13%
MSTR230106P001600002022-12-09 10:34AM EST2023-01-066.506.607.90-1.50-18.75%28107.02%
MSTR230120P001600002022-12-08 3:55PM EST2023-01-2011.8011.1012.50-0.30-2.48%1569111.21%
MSTR230317P001600002022-12-07 10:02AM EST2023-03-1729.5024.7027.100.00-252116.80%
MSTR230421P001600002022-12-01 11:34AM EST2023-04-2135.1931.1033.800.00-315117.34%
MSTR230616P001600002022-11-23 10:27AM EST2023-06-1652.3539.2042.600.00-249117.00%
MSTR230721P001600002022-11-25 12:09PM EST2023-07-2154.0043.3047.400.00-14116.57%
MSTR231215P001600002022-10-05 8:49AM EST2023-12-1551.8037.9042.700.00-1382.68%
MSTR240119P001600002022-12-07 10:17AM EST2024-01-1965.5059.8065.300.00-219113.56%
MSTR250117P001600002022-12-02 11:05AM EST2025-01-1784.0081.4086.600.00-1018109.29%