Singapore markets closed
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,111.08 -25.40 (-0.61%) Dow
33,891.02 -34.99 (-0.10%) Nasdaq
11,887.45 -119.50 (-1.00%) BTC-USD
23,009.46 +127.06 (+0.56%) CMC Crypto 200
528.80 +3.66 (+0.70%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:220.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210C00220000 | 2023-02-03 2:52PM EST | 2023-02-10 | 68.95 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| MSTR230217C00220000 | 2023-02-06 10:16AM EST | 2023-02-17 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| MSTR230224C00220000 | 2023-02-02 9:45AM EST | 2023-02-24 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR230303C00220000 | 2023-01-30 3:09PM EST | 2023-03-03 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR230317C00220000 | 2023-02-06 10:28AM EST | 2023-03-17 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| MSTR230324C00220000 | 2023-02-03 1:17PM EST | 2023-03-24 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230421C00220000 | 2023-02-06 1:09PM EST | 2023-04-21 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MSTR230616C00220000 | 2023-02-02 1:17PM EST | 2023-06-16 | 87.60 | 0.00 | 0.00 | 0.00 | - | 108 | 208 | 0.00% |
| MSTR230721C00220000 | 2023-01-27 3:26PM EST | 2023-07-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR231215C00220000 | 2023-02-03 12:01PM EST | 2023-12-15 | 89.38 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| MSTR240119C00220000 | 2023-02-03 12:01PM EST | 2024-01-19 | 90.06 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| MSTR250117C00220000 | 2023-01-26 9:31AM EST | 2025-01-17 | 71.14 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| MSTR251219C00220000 | 2023-02-06 9:55AM EST | 2025-12-19 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210P00220000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 151 | 50.00% |
| MSTR230217P00220000 | 2023-02-06 3:28PM EST | 2023-02-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 594 | 25.00% |
| MSTR230224P00220000 | 2023-02-06 11:01AM EST | 2023-02-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MSTR230303P00220000 | 2023-02-06 11:59AM EST | 2023-03-03 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| MSTR230310P00220000 | 2023-02-02 11:00AM EST | 2023-03-10 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MSTR230317P00220000 | 2023-02-06 2:52PM EST | 2023-03-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 127 | 12.50% |
| MSTR230421P00220000 | 2023-02-03 3:17PM EST | 2023-04-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 23 | 129 | 12.50% |
| MSTR230616P00220000 | 2023-02-03 11:17AM EST | 2023-06-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 6.25% |
| MSTR230721P00220000 | 2023-02-01 3:28PM EST | 2023-07-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR231215P00220000 | 2023-02-03 10:36AM EST | 2023-12-15 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MSTR240119P00220000 | 2023-02-03 10:25AM EST | 2024-01-19 | 61.93 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| MSTR250117P00220000 | 2023-02-06 10:42AM EST | 2025-01-17 | 106.88 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 3.13% |
© 2023 Yahoo. All rights reserved.
