Singapore markets close in 3 hours 35 minutes
Straits Times Index
3,381.46 -12.75 (-0.38%) Nikkei
27,372.94 -9.62 (-0.04%) Hang Seng
22,251.64 -437.26 (-1.93%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,696.90 +487.23 (+2.10%) CMC Crypto 200
537.69 +20.68 (+4.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:165.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203C00165000 | 2023-01-27 1:45PM EST | 2023-02-03 | 87.63 | 91.30 | 95.85 | +3.38 | +4.01% | 2 | 3 | 175.39% |
| MSTR230210C00165000 | 2023-01-17 12:42PM EST | 2023-02-10 | 66.19 | 91.00 | 95.80 | 0.00 | - | 2 | 0 | 92.19% |
| MSTR230217C00165000 | 2023-01-25 3:57PM EST | 2023-02-17 | 79.98 | 91.95 | 95.50 | 0.00 | - | 1 | 2 | 97.17% |
| MSTR230224C00165000 | 2023-01-23 12:56PM EST | 2023-02-24 | 80.55 | 91.05 | 95.75 | 0.00 | - | 2 | 2 | 62.70% |
| MSTR230303C00165000 | 2023-01-23 3:48PM EST | 2023-03-03 | 84.88 | 91.40 | 96.00 | +84.88 | - | - | 0 | 72.90% |
| MSTR230317C00165000 | 2023-01-23 11:44AM EST | 2023-03-17 | 77.47 | 91.80 | 95.90 | 0.00 | - | 15 | 149 | 64.75% |
| MSTR230421C00165000 | 2023-01-12 2:18PM EST | 2023-04-21 | 51.00 | 92.40 | 96.75 | 0.00 | - | 4 | 7 | 57.95% |
| MSTR230616C00165000 | 2023-01-18 12:48PM EST | 2023-06-16 | 66.00 | 93.00 | 97.90 | 0.00 | - | 1 | 19 | 50.33% |
| MSTR230721C00165000 | 2023-01-27 2:45PM EST | 2023-07-21 | 91.28 | 94.60 | 98.70 | +26.26 | +40.39% | 4 | 6 | 50.41% |
| MSTR231215C00165000 | 2023-01-24 10:00AM EST | 2023-12-15 | 90.23 | 98.05 | 101.45 | 0.00 | - | 1 | 37 | 48.95% |
| MSTR240119C00165000 | 2023-01-17 9:53AM EST | 2024-01-19 | 79.80 | 97.80 | 102.05 | 0.00 | - | 1 | 17 | 47.68% |
| MSTR250117C00165000 | 2023-01-26 10:21AM EST | 2025-01-17 | 95.20 | 101.35 | 108.00 | 0.00 | - | 26 | 820 | 41.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203P00165000 | 2023-01-27 10:28AM EST | 2023-02-03 | 0.41 | 0.10 | 0.59 | -0.39 | -48.75% | 1 | 38 | 187.89% |
| MSTR230210P00165000 | 2023-01-27 3:04PM EST | 2023-02-10 | 0.45 | 0.45 | 1.56 | -0.75 | -62.50% | 15 | 22 | 145.90% |
| MSTR230217P00165000 | 2023-01-27 11:41AM EST | 2023-02-17 | 2.10 | 1.35 | 2.39 | -0.13 | -5.83% | 1 | 492 | 132.28% |
| MSTR230224P00165000 | 2023-01-27 12:27PM EST | 2023-02-24 | 2.85 | 1.84 | 3.40 | -0.98 | -25.59% | 1 | 10 | 122.61% |
| MSTR230303P00165000 | 2023-01-27 9:50AM EST | 2023-03-03 | 4.90 | 3.30 | 4.50 | -1.25 | -20.33% | 4 | 12 | 121.02% |
| MSTR230317P00165000 | 2023-01-27 2:41PM EST | 2023-03-17 | 6.60 | 5.60 | 6.55 | -0.70 | -9.59% | 2 | 577 | 115.97% |
| MSTR230421P00165000 | 2023-01-27 9:30AM EST | 2023-04-21 | 13.10 | 10.05 | 11.60 | +0.20 | +1.55% | 5 | 129 | 107.82% |
| MSTR230616P00165000 | 2023-01-18 11:53AM EST | 2023-06-16 | 30.92 | 17.55 | 19.65 | 0.00 | - | 2 | 11 | 104.83% |
| MSTR230721P00165000 | 2023-01-27 3:59PM EST | 2023-07-21 | 23.50 | 22.85 | 24.90 | -1.50 | -6.00% | 2 | 14 | 105.85% |
| MSTR231215P00165000 | 2022-11-28 12:26PM EST | 2023-12-15 | 69.60 | 77.20 | 81.70 | 0.00 | - | 6 | 18 | 171.63% |
| MSTR240119P00165000 | 2023-01-23 2:26PM EST | 2024-01-19 | 45.41 | 41.35 | 45.65 | 0.00 | - | 5 | 69 | 104.35% |
| MSTR250117P00165000 | 2023-01-19 2:54PM EST | 2025-01-17 | 81.00 | 71.05 | 77.60 | 0.00 | - | 10 | 795 | 108.24% |
© 2023 Yahoo. All rights reserved.
