Singapore markets close in 5 hours 27 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:350.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C003500002022-11-29 10:12AM EST2022-12-090.200.000.050.00-112189.06%
MSTR221216C003500002022-12-02 3:42PM EST2022-12-160.190.000.300.00-7102137.31%
MSTR221223C003500002022-11-09 9:40AM EST2022-12-234.100.000.800.00-13121.97%
MSTR221230C003500002022-11-30 3:21PM EST2022-12-300.370.001.000.00--1106.93%
MSTR230120C003500002022-12-05 11:46AM EST2023-01-200.900.751.40-0.52-36.62%666889.28%
MSTR230317C003500002022-12-01 10:04AM EST2023-03-174.743.404.700.00-12779.18%
MSTR230421C003500002022-12-01 10:14AM EST2023-04-217.075.506.900.00-2676.47%
MSTR230616C003500002022-11-28 3:57PM EST2023-06-169.509.1010.900.00-35874.47%
MSTR231215C003500002022-11-10 9:30AM EST2023-12-1532.0616.0022.000.00-11867.47%
MSTR240119C003500002022-12-05 3:55PM EST2024-01-1920.0017.2024.00-6.74-25.21%111366.71%
MSTR250117C003500002022-12-02 10:32AM EST2025-01-1732.7526.5034.400.00-12057.82%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P003500002022-11-17 1:43PM EST2022-12-09179.00153.90161.000.00--2375.59%
MSTR230120P003500002022-12-02 12:37PM EST2023-01-20160.00165.70169.200.00-2175167.39%
MSTR230317P003500002022-11-23 1:01PM EST2023-03-17202.88175.20180.700.00-18141.82%
MSTR230616P003500002022-11-23 10:54AM EST2023-06-16202.00186.90194.000.00-15126.08%
MSTR231215P003500002022-12-05 1:25PM EST2023-12-15211.22203.90212.80+26.22+14.17%118113.18%
MSTR240119P003500002022-10-28 9:17AM EST2024-01-19159.14210.00218.000.00-10115.11%
MSTR250117P003500002022-12-05 9:30AM EST2025-01-17227.90231.50239.50+11.90+5.51%11103.38%