Singapore markets close in 4 hours 47 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:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001700002022-12-05 3:39PM EST2022-12-0923.5025.1027.20-13.11-35.81%185988.67%
MSTR221216C001700002022-12-05 2:53PM EST2022-12-1623.9027.4029.60-10.43-30.38%2933889.69%
MSTR221223C001700002022-12-05 2:29PM EST2022-12-2324.4027.4031.00-17.74-42.10%114376.43%
MSTR221230C001700002022-12-02 3:36PM EST2022-12-3043.2528.7032.500.00-12174.79%
MSTR230106C001700002022-11-30 12:37PM EST2023-01-0624.8029.5033.200.00--1370.56%
MSTR230120C001700002022-12-05 2:57PM EST2023-01-2029.1032.3036.10-15.10-34.16%176772.20%
MSTR230317C001700002022-12-05 1:56PM EST2023-03-1737.8040.4043.20+5.80+18.12%12770.67%
MSTR230421C001700002022-11-23 12:42PM EST2023-04-2134.0042.1046.500.00-5667.07%
MSTR230616C001700002022-12-05 3:16PM EST2023-06-1646.0046.1050.60+5.00+12.20%101264.76%
MSTR231215C001700002022-11-15 10:46AM EST2023-12-1562.7053.6060.900.00-3159.41%
MSTR240119C001700002022-12-01 10:30AM EST2024-01-1965.0054.5062.500.00-45958.56%
MSTR250117C001700002022-11-28 12:24PM EST2025-01-1761.0562.0070.000.00-32450.28%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001700002022-12-05 3:53PM EST2022-12-091.501.151.45+0.30+25.00%778554114.65%
MSTR221216P001700002022-12-05 3:46PM EST2022-12-166.005.005.60+1.67+38.57%101432116.53%
MSTR221223P001700002022-12-05 3:54PM EST2022-12-238.708.008.80+1.40+19.18%2024114.50%
MSTR221230P001700002022-12-05 12:56PM EST2022-12-3013.1210.4011.60+4.08+45.13%4056112.88%
MSTR230106P001700002022-12-05 2:58PM EST2023-01-0615.2812.8014.00+3.08+25.25%8416112.24%
MSTR230120P001700002022-12-05 2:15PM EST2023-01-2021.3618.3019.50+5.36+33.50%211,588116.90%
MSTR230317P001700002022-12-05 3:44PM EST2023-03-1735.0033.2035.30+0.80+2.34%138121.42%
MSTR230421P001700002022-11-30 3:34PM EST2023-04-2143.3040.1042.300.00-11121.67%
MSTR230616P001700002022-11-23 10:16AM EST2023-06-1657.8848.3050.800.00-123119.91%
MSTR231215P001700002022-11-25 12:21PM EST2023-12-1570.8566.0071.300.00-342115.86%
MSTR240119P001700002022-12-05 2:21PM EST2024-01-1972.8768.8074.30-1.03-1.39%116115.34%
MSTR250117P001700002022-11-25 10:48AM EST2025-01-1790.1290.0095.500.00-527109.77%