Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.73-3.84 (-1.90%)
As of 11:12AM EST. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C002000002022-12-09 10:53AM EST2022-12-091.721.302.15-3.28-65.60%24967255.37%
MSTR221216C002000002022-12-09 10:52AM EST2022-12-169.158.509.70-1.49-14.00%872,86482.62%
MSTR221223C002000002022-12-09 9:55AM EST2022-12-2310.9010.8012.40-2.10-16.15%412675.89%
MSTR221230C002000002022-12-08 3:23PM EST2022-12-3015.1312.5014.300.00-25871.92%
MSTR230106C002000002022-12-09 9:47AM EST2023-01-0616.6314.0016.10+3.60+27.63%1770.04%
MSTR230120C002000002022-12-09 10:29AM EST2023-01-2018.5017.8020.00-0.51-2.68%2653171.71%
MSTR230317C002000002022-12-08 3:55PM EST2023-03-1729.2026.5029.600.00-32269.61%
MSTR230421C002000002022-12-02 9:35AM EST2023-04-2133.0130.3033.700.00-11568.19%
MSTR230616C002000002022-12-09 10:20AM EST2023-06-1638.0035.2039.500.00-13366.82%
MSTR230721C002000002022-12-09 10:23AM EST2023-07-2140.1036.5041.60+5.59+16.20%1664.21%
MSTR231215C002000002022-12-06 3:33PM EST2023-12-1547.0043.5050.500.00-154260.23%
MSTR240119C002000002022-12-09 10:12AM EST2024-01-1951.9944.4052.00-1.01-1.91%114259.08%
MSTR250117C002000002022-12-07 12:27PM EST2025-01-1755.0052.5060.000.00-115450.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P002000002022-12-09 10:41AM EST2022-12-092.102.653.50-2.50-54.35%3933457.32%
MSTR221216P002000002022-12-09 10:38AM EST2022-12-1611.5011.9013.10-0.60-4.96%208638100.77%
MSTR221223P002000002022-12-05 12:14PM EST2022-12-2324.9015.9017.400.00-174399.45%
MSTR221230P002000002022-12-08 2:33PM EST2022-12-3020.0018.9020.900.00-205198.88%
MSTR230106P002000002022-12-09 9:58AM EST2023-01-0622.0022.0024.30-1.08-4.68%1114100.75%
MSTR230113P002000002022-12-09 10:49AM EST2023-01-1328.0025.2028.10-5.35-16.04%24104.60%
MSTR230120P002000002022-12-08 1:45PM EST2023-01-2029.0428.7030.700.00-4606107.06%
MSTR230317P002000002022-12-08 10:15AM EST2023-03-1749.0046.1048.700.00-1106114.58%
MSTR230421P002000002022-11-23 11:04AM EST2023-04-2172.7053.6056.500.00-93114115.22%
MSTR230616P002000002022-12-05 11:00AM EST2023-06-1668.4062.8066.800.00-140115.05%
MSTR231215P002000002022-12-08 1:11PM EST2023-12-1589.0083.5089.500.00-1102112.76%
MSTR240119P002000002022-12-09 10:05AM EST2024-01-1990.0086.4092.50-1.50-1.64%1222111.96%
MSTR250117P002000002022-11-23 11:12AM EST2025-01-17112.50110.10116.700.00-139107.61%