Singapore markets open in 1 hour 35 minutes
Straits Times Index
3,165.50 -16.47 (-0.52%) S&P 500
3,647.29 -7.75 (-0.21%) Dow
29,134.99 -125.82 (-0.43%) Nasdaq
10,829.50 +26.58 (+0.25%) BTC-USD
19,098.53 -71.93 (-0.38%) CMC Crypto 200
436.57 -22.57 (-4.92%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220930C00320000 | 2022-09-27 9:33AM EDT | 2022-09-30 | 0.28 | 0.00 | 0.10 | +0.19 | +211.11% | 7 | 69 | 157.81% |
| MSTR221007C00320000 | 2022-09-27 3:54PM EDT | 2022-10-07 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 10 | 19 | 109.96% |
| MSTR221021C00320000 | 2022-09-27 2:22PM EDT | 2022-10-21 | 1.60 | 1.25 | 1.75 | +0.20 | +14.29% | 2 | 339 | 103.30% |
| MSTR221028C00320000 | 2022-09-27 12:00PM EDT | 2022-10-28 | 2.78 | 1.60 | 3.30 | -3.88 | -58.26% | 5 | 2 | 101.67% |
| MSTR221118C00320000 | 2022-09-19 2:32PM EDT | 2022-11-18 | 6.25 | 4.90 | 6.20 | 0.00 | - | 3 | 13 | 97.96% |
| MSTR221216C00320000 | 2022-09-26 2:01PM EDT | 2022-12-16 | 8.20 | 9.00 | 10.90 | 0.00 | - | 1 | 4 | 95.76% |
| MSTR230120C00320000 | 2022-09-23 10:11AM EDT | 2023-01-20 | 10.00 | 13.80 | 15.70 | 0.00 | - | 1 | 58 | 92.91% |
| MSTR230317C00320000 | 2022-09-14 1:46PM EDT | 2023-03-17 | 31.00 | 20.90 | 23.80 | 0.00 | - | 1 | 1 | 91.42% |
| MSTR230616C00320000 | 2022-08-19 3:31PM EDT | 2023-06-16 | 75.64 | 31.70 | 36.10 | 0.00 | - | 1 | 1 | 91.17% |
| MSTR231215C00320000 | 2022-09-15 10:27AM EDT | 2023-12-15 | 65.00 | 47.30 | 54.50 | 0.00 | - | 2 | 8 | 88.89% |
| MSTR240119C00320000 | 2022-08-02 3:57PM EDT | 2024-01-19 | 94.00 | 54.00 | 68.50 | 0.00 | - | 2 | 41 | 96.63% |
| MSTR250117C00320000 | 2022-09-12 9:50AM EDT | 2025-01-17 | 117.50 | 71.50 | 79.50 | 0.00 | - | - | 1 | 84.58% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220930P00320000 | 2022-09-23 2:47PM EDT | 2022-09-30 | 132.92 | 112.70 | 117.30 | 0.00 | - | 6 | 11 | 241.60% |
| MSTR221007P00320000 | 2022-09-13 10:49AM EDT | 2022-10-07 | 87.00 | 113.90 | 118.10 | 0.00 | - | 1 | 1 | 166.89% |
| MSTR221021P00320000 | 2022-09-26 10:06AM EDT | 2022-10-21 | 120.30 | 116.10 | 120.60 | 0.00 | - | 8 | 71 | 133.67% |
| MSTR221118P00320000 | 2022-09-23 9:39AM EDT | 2022-11-18 | 137.00 | 121.40 | 126.10 | 0.00 | - | 2 | 12 | 117.86% |
| MSTR221216P00320000 | 2022-09-26 10:06AM EDT | 2022-12-16 | 129.30 | 126.40 | 131.00 | 0.00 | - | 8 | 8 | 111.27% |
| MSTR230120P00320000 | 2022-09-23 11:18AM EDT | 2023-01-20 | 145.15 | 132.30 | 136.40 | 0.00 | - | 82 | 248 | 106.82% |
| MSTR230421P00320000 | 2022-08-29 11:38AM EDT | 2023-04-21 | 128.35 | 144.60 | 148.70 | 0.00 | - | - | 0 | 100.86% |
| MSTR230616P00320000 | 2022-08-10 9:52AM EDT | 2023-06-16 | 106.58 | 128.60 | 133.50 | 0.00 | - | 3 | 1 | 65.68% |
| MSTR231215P00320000 | 2022-09-01 3:14PM EDT | 2023-12-15 | 164.60 | 164.80 | 171.60 | 0.00 | - | 1 | 0 | 92.66% |
| MSTR240119P00320000 | 2022-07-20 11:54AM EDT | 2024-01-19 | 145.60 | 138.80 | 156.00 | 0.00 | - | 2 | 5 | 67.06% |
© 2022 Yahoo. All rights reserved.
