Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,634.15 -594.69 (-2.11%) CMC Crypto 200
597.33 -21.06 (-3.41%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230421C00150000 | 2023-03-02 4:29PM EDT | 2023-04-21 | 101.80 | 105.75 | 111.30 | 0.00 | - | 9 | 57 | 126.61% |
| MSTR230428C00150000 | 2023-03-13 3:01PM EDT | 2023-04-28 | 81.90 | 105.25 | 111.15 | 0.00 | - | 1 | 1 | 108.62% |
| MSTR230519C00150000 | 2023-03-24 1:24PM EDT | 2023-05-19 | 105.09 | 107.95 | 112.65 | -5.11 | -4.64% | 2 | 17 | 105.42% |
| MSTR230616C00150000 | 2023-03-10 3:04PM EDT | 2023-06-16 | 57.25 | 109.85 | 115.85 | 0.00 | - | 2 | 11 | 100.42% |
| MSTR230721C00150000 | 2023-03-23 9:39AM EDT | 2023-07-21 | 115.19 | 112.15 | 118.65 | 0.00 | - | 1 | 15 | 94.62% |
| MSTR231215C00150000 | 2023-01-18 4:31PM EDT | 2023-12-15 | 78.76 | 142.40 | 147.00 | 0.00 | - | 2 | 20 | 124.39% |
| MSTR240119C00150000 | 2023-03-16 10:27AM EDT | 2024-01-19 | 101.18 | 120.45 | 128.00 | 0.00 | - | 1 | 178 | 78.44% |
| MSTR250117C00150000 | 2023-03-21 10:05AM EDT | 2025-01-17 | 146.41 | 132.65 | 141.00 | 0.00 | - | 1 | 52 | 68.90% |
| MSTR251219C00150000 | 2023-03-21 10:13AM EDT | 2025-12-19 | 157.00 | 139.40 | 147.50 | 0.00 | - | 2 | 19 | 62.85% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230331P00150000 | 2023-03-24 1:42PM EDT | 2023-03-31 | 0.09 | 0.03 | 0.18 | -0.09 | -50.00% | 10 | 491 | 159.38% |
| MSTR230406P00150000 | 2023-03-24 12:13PM EDT | 2023-04-06 | 0.50 | 0.24 | 0.61 | +0.13 | +35.14% | 9 | 115 | 141.31% |
| MSTR230414P00150000 | 2023-03-22 12:12PM EDT | 2023-04-14 | 0.99 | 0.50 | 1.51 | 0.00 | - | 3 | 31 | 128.96% |
| MSTR230421P00150000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 1.50 | 1.30 | 1.71 | -0.20 | -11.76% | 6 | 521 | 121.05% |
| MSTR230428P00150000 | 2023-03-24 2:08PM EDT | 2023-04-28 | 2.45 | 1.77 | 2.82 | -0.25 | -9.26% | 67 | 36 | 118.90% |
| MSTR230519P00150000 | 2023-03-24 2:48PM EDT | 2023-05-19 | 4.65 | 4.75 | 5.70 | +0.30 | +6.90% | 7 | 25 | 116.86% |
| MSTR230616P00150000 | 2023-03-24 11:19AM EDT | 2023-06-16 | 8.25 | 8.25 | 9.75 | 0.00 | - | 3 | 185 | 113.86% |
| MSTR230721P00150000 | 2023-03-24 11:23AM EDT | 2023-07-21 | 11.50 | 11.75 | 13.65 | +0.68 | +6.28% | 6 | 91 | 108.87% |
| MSTR231020P00150000 | 2023-03-24 3:18PM EDT | 2023-10-20 | 21.30 | 20.55 | 23.25 | +2.19 | +11.46% | 1 | 26 | 104.08% |
| MSTR231215P00150000 | 2023-03-20 10:36AM EDT | 2023-12-15 | 25.00 | 25.80 | 28.30 | 0.00 | - | 3 | 65 | 102.83% |
| MSTR240119P00150000 | 2023-03-22 11:22AM EDT | 2024-01-19 | 26.25 | 28.05 | 30.60 | 0.00 | - | 5 | 614 | 100.90% |
| MSTR250117P00150000 | 2023-03-22 12:39PM EDT | 2025-01-17 | 52.00 | 53.20 | 59.75 | 0.00 | - | 20 | 160 | 101.92% |
| MSTR251219P00150000 | 2023-02-03 11:42AM EDT | 2025-12-19 | 72.00 | 65.05 | 71.40 | 0.00 | - | 1 | 1 | 95.83% |
© 2023 Yahoo. All rights reserved.
