Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.48-3.09 (-1.53%)
As of 12:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001650002022-12-05 1:57PM EST2022-12-0924.8033.7036.000.00-10213.28%
MSTR221216C001650002022-12-07 10:38AM EST2022-12-1630.9634.5036.000.00-25388.18%
MSTR221223C001650002022-12-02 10:27AM EST2022-12-2338.3034.7036.900.00-15173.80%
MSTR221230C001650002022-12-08 9:59AM EST2022-12-3033.2535.1038.400.00-63071.56%
MSTR230106C001650002022-11-28 3:06PM EST2023-01-0625.5036.0040.000.00--1972.49%
MSTR230120C001650002022-12-05 10:50AM EST2023-01-2038.8838.3041.300.00-76970.03%
MSTR230317C001650002022-12-02 2:01PM EST2023-03-1749.8044.7048.500.00-1214268.63%
MSTR230421C001650002022-11-28 12:16PM EST2023-04-2139.3746.9050.900.00-3465.05%
MSTR230616C001650002022-11-15 10:09AM EST2023-06-1653.2750.9054.900.00-141863.29%
MSTR230721C001650002022-11-28 12:13PM EST2023-07-2145.4552.3058.500.00--163.06%
MSTR231215C001650002022-11-15 10:15AM EST2023-12-1549.7957.6064.800.00-43757.80%
MSTR240119C001650002022-12-01 10:08AM EST2024-01-1969.4558.4065.500.00-21756.34%
MSTR250117C001650002022-12-05 1:02PM EST2025-01-1763.2164.9072.000.00-1436151.45%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001650002022-12-09 11:47AM EST2022-12-090.050.000.05-0.02-28.57%21176143.75%
MSTR221216P001650002022-12-09 12:00PM EST2022-12-161.761.651.85-0.34-16.19%10482109.52%
MSTR221223P001650002022-12-09 10:59AM EST2022-12-234.123.604.00-0.22-5.07%2731103.71%
MSTR221230P001650002022-12-09 12:05PM EST2022-12-305.805.506.40-0.31-5.07%224102.73%
MSTR230106P001650002022-12-08 3:18PM EST2023-01-068.097.008.900.00-88102.16%
MSTR230120P001650002022-12-08 2:46PM EST2023-01-2013.5212.5013.900.00-10194109.20%
MSTR230317P001650002022-12-09 11:21AM EST2023-03-1727.4027.3029.00-0.70-2.49%141116.24%
MSTR230421P001650002022-12-01 1:20PM EST2023-04-2138.3533.5035.900.00-135116.36%
MSTR230616P001650002022-11-28 12:27PM EST2023-06-1656.0041.9044.900.00-612116.23%
MSTR230721P001650002022-12-05 10:05AM EST2023-07-2149.4046.2050.300.00-14116.42%
MSTR231215P001650002022-11-28 12:26PM EST2023-12-1569.6060.8065.500.00-618114.27%
MSTR240119P001650002022-12-01 10:08AM EST2024-01-1964.7263.0068.500.00-612113.35%
MSTR250117P001650002022-12-05 1:02PM EST2025-01-1789.4585.1090.300.00-14361109.24%