Singapore markets open in 20 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,098.64 -475.33 (-1.79%) CMC Crypto 200
557.65 -10.40 (-1.83%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230929C00320000 | 2023-09-22 3:34PM EDT | 2023-09-29 | 11.83 | 10.15 | 12.00 | -1.67 | -12.37% | 48 | 9 | 64.01% |
| MSTR231006C00320000 | 2023-09-22 3:22PM EDT | 2023-10-06 | 16.30 | 14.60 | 16.00 | -2.00 | -10.93% | 3 | 9 | 59.60% |
| MSTR231013C00320000 | 2023-09-18 10:42AM EDT | 2023-10-13 | 37.21 | 18.05 | 19.70 | 0.00 | - | 1 | 4 | 59.64% |
| MSTR231020C00320000 | 2023-09-21 3:46PM EDT | 2023-10-20 | 25.40 | 20.85 | 22.50 | 0.00 | - | 1 | 32 | 59.20% |
| MSTR231027C00320000 | 2023-09-11 12:47PM EDT | 2023-10-27 | 44.03 | 23.15 | 27.75 | 0.00 | - | - | 3 | 62.38% |
| MSTR231215C00320000 | 2023-09-21 3:47PM EDT | 2023-12-15 | 44.15 | 39.30 | 41.95 | 0.00 | - | 5 | 23 | 64.76% |
| MSTR240119C00320000 | 2023-09-21 1:51PM EDT | 2024-01-19 | 53.57 | 47.50 | 50.70 | 0.00 | - | 1 | 50 | 66.06% |
| MSTR240419C00320000 | 2023-09-21 3:58PM EDT | 2024-04-19 | 71.43 | 65.80 | 70.85 | 0.00 | - | 1 | 1 | 69.92% |
| MSTR240621C00320000 | 2023-09-21 11:55AM EDT | 2024-06-21 | 81.00 | 76.15 | 81.60 | 0.00 | - | 4 | 54 | 71.20% |
| MSTR250117C00320000 | 2023-09-22 3:28PM EDT | 2025-01-17 | 109.57 | 107.25 | 109.95 | -3.43 | -3.04% | 34 | 159 | 75.07% |
| MSTR251219C00320000 | 2023-09-22 11:26AM EDT | 2025-12-19 | 143.89 | 135.15 | 144.00 | -5.21 | -3.49% | 5 | 26 | 75.90% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230929P00320000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 8.35 | 7.40 | 8.85 | +0.25 | +3.09% | 113 | 333 | 63.07% |
| MSTR231006P00320000 | 2023-09-22 3:21PM EDT | 2023-10-06 | 12.15 | 11.20 | 12.60 | -0.58 | -4.56% | 134 | 26 | 57.06% |
| MSTR231013P00320000 | 2023-09-22 3:58PM EDT | 2023-10-13 | 15.50 | 14.35 | 15.90 | -0.15 | -0.96% | 4 | 9 | 56.42% |
| MSTR231020P00320000 | 2023-09-22 1:21PM EDT | 2023-10-20 | 16.68 | 17.25 | 18.50 | -0.07 | -0.42% | 17 | 412 | 56.30% |
| MSTR231027P00320000 | 2023-09-22 3:53PM EDT | 2023-10-27 | 21.15 | 19.70 | 21.85 | +0.80 | +3.93% | 10 | 18 | 57.53% |
| MSTR231215P00320000 | 2023-09-21 10:53AM EDT | 2023-12-15 | 34.93 | 34.10 | 35.45 | 0.00 | - | 1 | 96 | 59.71% |
| MSTR240119P00320000 | 2023-09-22 3:58PM EDT | 2024-01-19 | 42.16 | 41.30 | 42.70 | -0.41 | -0.96% | 11 | 389 | 60.07% |
| MSTR240419P00320000 | 2023-09-22 11:55AM EDT | 2024-04-19 | 55.50 | 54.75 | 57.75 | +8.00 | +16.84% | 13 | 6 | 60.08% |
| MSTR240621P00320000 | 2023-09-21 9:51AM EDT | 2024-06-21 | 65.05 | 62.70 | 66.35 | 0.00 | - | 2 | 13 | 60.35% |
| MSTR250117P00320000 | 2023-09-21 12:32PM EDT | 2025-01-17 | 83.10 | 82.70 | 86.00 | 0.00 | - | 14 | 34 | 59.40% |
| MSTR251219P00320000 | 2023-09-08 2:35PM EDT | 2025-12-19 | 100.10 | 104.95 | 108.00 | 0.00 | - | 1 | 15 | 58.03% |
© 2023 Yahoo. All rights reserved.
