Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.67-3.90 (-1.93%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C001800002022-12-09 10:23AM EST2022-12-0919.7818.8020.50-2.76-12.24%8164162.70%
MSTR221216C001800002022-12-08 2:39PM EST2022-12-1623.5021.2022.90+0.40+1.73%127490.33%
MSTR221223C001800002022-12-08 11:36AM EST2022-12-2322.0023.0024.800.00-15781.09%
MSTR221230C001800002022-12-06 2:11PM EST2022-12-3020.8423.9026.100.00-81773.97%
MSTR230106C001800002022-12-01 9:55AM EST2023-01-0630.2024.7028.200.00--1172.24%
MSTR230120C001800002022-12-05 10:41AM EST2023-01-2028.0228.1030.700.00-17571.96%
MSTR230317C001800002022-12-01 10:03AM EST2023-03-1743.0036.1039.300.00-12969.98%
MSTR230421C001800002022-11-23 12:23PM EST2023-04-2130.8538.9043.200.00-2367.87%
MSTR230616C001800002022-12-02 11:37AM EST2023-06-1649.6043.5047.900.00-11465.97%
MSTR230721C001800002022-12-08 11:38AM EST2023-07-2142.0044.7050.100.00-1163.64%
MSTR231215C001800002022-11-17 3:40PM EST2023-12-1545.0050.8058.000.00-41059.19%
MSTR240119C001800002022-12-07 3:51PM EST2024-01-1952.9851.8059.000.00-12957.92%
MSTR250117C001800002022-11-09 3:40PM EST2025-01-1754.4059.1066.000.00-2352.44%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P001800002022-12-09 11:04AM EST2022-12-090.080.050.10-0.26-76.47%2288593.36%
MSTR221216P001800002022-12-09 10:44AM EST2022-12-164.394.104.60+0.29+7.07%714,360101.39%
MSTR221223P001800002022-12-09 10:56AM EST2022-12-238.007.208.000.00-910999.11%
MSTR221230P001800002022-12-07 10:23AM EST2022-12-3015.509.8011.000.00-72298.65%
MSTR230106P001800002022-12-09 10:10AM EST2023-01-0612.2012.4014.50-0.60-4.69%137101.44%
MSTR230113P001800002022-12-02 2:19PM EST2023-01-1318.8015.6017.200.00-55104.32%
MSTR230120P001800002022-12-08 1:40PM EST2023-01-2019.0018.4020.100.00-2164107.09%
MSTR230317P001800002022-12-02 11:06AM EST2023-03-1736.5034.5036.700.00-117114.40%
MSTR230421P001800002022-12-06 2:34PM EST2023-04-2149.7041.4044.500.00-359115.49%
MSTR230616P001800002022-12-05 3:28PM EST2023-06-1656.7950.1053.600.00-159114.73%
MSTR231215P001800002022-11-15 11:28AM EST2023-12-1579.3870.1075.500.00-121113.25%
MSTR240119P001800002022-12-05 9:30AM EST2024-01-1975.0072.4078.800.00-136112.45%
MSTR250117P001800002022-11-14 12:38PM EST2025-01-1795.3096.00101.400.00-17108.57%