Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,380.35 -13.86 (-0.41%) Nikkei
27,368.30 -14.26 (-0.05%) Hang Seng
22,254.90 -434.00 (-1.91%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,696.61 +488.01 (+2.10%) CMC Crypto 200
537.68 +20.67 (+4.00%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:185.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203C00185000 | 2023-01-24 12:13PM EST | 2023-02-03 | 62.50 | 71.05 | 75.95 | 0.00 | - | 1 | 0 | 127.15% |
| MSTR230210C00185000 | 2023-01-23 1:21PM EST | 2023-02-10 | 62.65 | 71.25 | 75.95 | 0.00 | - | 1 | 5 | 88.57% |
| MSTR230217C00185000 | 2023-01-27 12:10PM EST | 2023-02-17 | 64.75 | 72.35 | 76.25 | +3.93 | +6.46% | 1 | 34 | 89.31% |
| MSTR230224C00185000 | 2023-01-12 2:35PM EST | 2023-02-24 | 33.88 | 71.95 | 76.70 | 0.00 | - | - | 0 | 76.73% |
| MSTR230317C00185000 | 2023-01-27 12:10PM EST | 2023-03-17 | 66.60 | 73.45 | 77.75 | +22.30 | +50.34% | 3 | 35 | 69.24% |
| MSTR230421C00185000 | 2023-01-12 11:45AM EST | 2023-04-21 | 34.75 | 74.95 | 79.45 | 0.00 | - | 6 | 10 | 60.90% |
| MSTR230616C00185000 | 2023-01-18 10:07AM EST | 2023-06-16 | 66.31 | 77.20 | 82.05 | 0.00 | - | 2 | 15 | 55.03% |
| MSTR230721C00185000 | 2022-12-07 9:47AM EST | 2023-07-21 | 42.60 | 16.25 | 20.80 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215C00185000 | 2023-01-09 1:14PM EST | 2023-12-15 | 37.87 | 83.85 | 88.15 | 0.00 | - | 2 | 20 | 51.14% |
| MSTR240119C00185000 | 2023-01-09 12:38PM EST | 2024-01-19 | 37.82 | 84.70 | 89.00 | 0.00 | - | 2 | 565 | 49.84% |
| MSTR250117C00185000 | 2023-01-23 3:30PM EST | 2025-01-17 | 88.30 | 89.25 | 96.95 | 0.00 | - | 1 | 7 | 43.14% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203P00185000 | 2023-01-27 12:59PM EST | 2023-02-03 | 0.61 | 0.20 | 0.95 | -0.44 | -41.90% | 8 | 34 | 158.40% |
| MSTR230210P00185000 | 2023-01-26 10:31AM EST | 2023-02-10 | 2.53 | 1.26 | 2.43 | 0.00 | - | 5 | 15 | 130.59% |
| MSTR230217P00185000 | 2023-01-24 12:14PM EST | 2023-02-17 | 5.05 | 2.68 | 4.00 | 0.00 | - | 2 | 81 | 121.46% |
| MSTR230224P00185000 | 2023-01-25 11:08AM EST | 2023-02-24 | 8.00 | 4.20 | 5.00 | 0.00 | - | 20 | 26 | 114.39% |
| MSTR230303P00185000 | 2023-01-24 2:58PM EST | 2023-03-03 | 8.12 | 5.80 | 6.75 | 0.00 | - | 6 | 4 | 112.63% |
| MSTR230317P00185000 | 2023-01-27 11:58AM EST | 2023-03-17 | 10.20 | 8.95 | 10.05 | -1.40 | -12.07% | 11 | 59 | 110.26% |
| MSTR230421P00185000 | 2023-01-27 12:49PM EST | 2023-04-21 | 17.20 | 14.85 | 17.30 | -1.40 | -7.53% | 1 | 27 | 105.11% |
| MSTR230616P00185000 | 2023-01-24 1:38PM EST | 2023-06-16 | 28.08 | 24.20 | 26.85 | 0.00 | - | 5 | 33 | 102.91% |
| MSTR230721P00185000 | 2023-01-20 12:10PM EST | 2023-07-21 | 39.31 | 29.40 | 32.50 | 0.00 | - | 5 | 6 | 102.74% |
| MSTR231215P00185000 | 2023-01-27 3:33PM EST | 2023-12-15 | 49.80 | 48.15 | 52.45 | -3.75 | -7.00% | 10 | 16 | 103.64% |
| MSTR240119P00185000 | 2023-01-26 11:21AM EST | 2024-01-19 | 58.20 | 51.85 | 55.95 | 0.00 | - | 12 | 45 | 103.41% |
| MSTR250117P00185000 | 2023-01-03 10:29AM EST | 2025-01-17 | 113.22 | 84.35 | 90.75 | 0.00 | - | 1 | 8 | 107.55% |
© 2023 Yahoo. All rights reserved.
