Singapore markets close in 3 hours 44 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:240.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C002400002022-12-05 2:02PM EST2022-12-090.550.250.75-1.02-64.97%5560115.92%
MSTR221216C002400002022-12-05 1:43PM EST2022-12-161.651.352.00-2.25-57.69%7626292.46%
MSTR221223C002400002022-12-05 2:16PM EST2022-12-232.572.303.60-3.13-54.91%12985.46%
MSTR221230C002400002022-12-05 9:54AM EST2022-12-305.203.204.70-1.30-20.00%11380.02%
MSTR230106C002400002022-12-05 3:17PM EST2023-01-064.004.105.60-4.07-50.43%2476.22%
MSTR230120C002400002022-12-05 3:27PM EST2023-01-207.006.908.20-4.21-37.56%15680976.05%
MSTR230317C002400002022-12-02 1:38PM EST2023-03-1718.5914.9017.100.00-13173.90%
MSTR230421C002400002022-11-30 2:01PM EST2023-04-2119.4018.6021.100.00-111772.14%
MSTR230616C002400002022-11-17 1:00PM EST2023-06-1627.6023.4026.700.00-2670.11%
MSTR231215C002400002022-10-19 2:52PM EST2023-12-1575.0034.1039.500.00-1365.19%
MSTR240119C002400002022-12-05 11:49AM EST2024-01-1937.1933.1039.60-1.81-4.64%2420461.80%
MSTR250117C002400002022-12-05 2:21PM EST2025-01-1743.2743.0051.00-6.10-12.36%1754.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P002400002022-12-05 2:02PM EST2022-12-0952.7044.8047.90+12.97+32.65%3635161.57%
MSTR221216P002400002022-12-05 1:09PM EST2022-12-1654.3048.7051.00+6.30+13.12%3711136.65%
MSTR221223P002400002022-11-11 12:18PM EST2022-12-2379.9251.6055.300.00-55132.32%
MSTR221230P002400002022-11-23 10:49AM EST2022-12-3080.5054.0058.100.00-2223126.68%
MSTR230106P002400002022-12-05 3:34PM EST2023-01-0660.0056.4060.20+0.48+0.81%39122.60%
MSTR230120P002400002022-12-02 10:54AM EST2023-01-2057.8662.3065.700.00-2257123.85%
MSTR230317P002400002022-12-05 1:59PM EST2023-03-1784.6078.9082.50+9.25+12.28%5022123.97%
MSTR230421P002400002022-11-10 2:55PM EST2023-04-2199.2085.1090.200.00-2418121.54%
MSTR230616P002400002022-11-10 1:02PM EST2023-06-16105.0095.70100.000.00-45120.59%
MSTR240119P002400002022-11-16 12:57PM EST2024-01-19126.49117.00124.500.00-1020111.90%
MSTR250117P002400002022-11-09 2:14PM EST2025-01-17138.77141.90148.500.00-11106.30%