Singapore markets close in 4 hours 56 minutes
Straits Times Index
3,361.12 -27.40 (-0.81%) Nikkei
27,514.93 -91.53 (-0.33%) Hang Seng
21,353.68 +70.16 (+0.33%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,531.69 -744.92 (-3.20%) CMC Crypto 200
518.39 -18.50 (-3.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210C00370000 | 2023-02-08 10:31AM EST | 2023-02-10 | 0.01 | 0.00 | 0.36 | -0.14 | -93.33% | 1 | 44 | 176.56% |
| MSTR230217C00370000 | 2023-02-07 2:03PM EST | 2023-02-17 | 0.84 | 0.35 | 1.05 | 0.00 | - | 5 | 37 | 102.69% |
| MSTR230224C00370000 | 2023-02-08 10:33AM EST | 2023-02-24 | 1.70 | 0.81 | 1.80 | -0.97 | -36.33% | 2 | 3 | 86.82% |
| MSTR230303C00370000 | 2023-02-02 9:38AM EST | 2023-03-03 | 5.50 | 1.59 | 3.30 | 0.00 | - | - | 1 | 83.45% |
| MSTR230317C00370000 | 2023-02-07 3:52PM EST | 2023-03-17 | 6.52 | 4.25 | 5.30 | 0.00 | - | 55 | 108 | 78.83% |
| MSTR230421C00370000 | 2023-02-08 10:09AM EST | 2023-04-21 | 11.50 | 8.75 | 10.85 | -5.20 | -31.14% | 3 | 10 | 71.81% |
| MSTR230616C00370000 | 2023-02-08 2:47PM EST | 2023-06-16 | 16.10 | 16.00 | 18.60 | -4.34 | -21.23% | 1 | 12 | 67.96% |
| MSTR230721C00370000 | 2023-02-06 10:06AM EST | 2023-07-21 | 21.91 | 19.15 | 22.50 | 0.00 | - | 50 | 39 | 65.62% |
| MSTR231215C00370000 | 2023-01-27 3:50PM EST | 2023-12-15 | 24.72 | 28.10 | 32.30 | 0.00 | - | 28 | 34 | 57.47% |
| MSTR240119C00370000 | 2023-02-06 10:46AM EST | 2024-01-19 | 32.03 | 29.45 | 33.75 | 0.00 | - | 1 | 90 | 55.83% |
| MSTR250117C00370000 | 2023-02-03 9:36AM EST | 2025-01-17 | 48.10 | 46.35 | 52.90 | 0.00 | - | 10 | 16 | 50.86% |
| MSTR251219C00370000 | 2023-02-07 11:55AM EST | 2025-12-19 | 57.00 | 52.00 | 60.00 | 0.00 | - | 2 | 54 | 47.46% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210P00370000 | 2023-02-01 3:09PM EST | 2023-02-10 | 108.01 | 93.90 | 97.25 | 0.00 | - | - | 11 | 254.20% |
| MSTR230217P00370000 | 2023-02-08 11:26AM EST | 2023-02-17 | 100.46 | 94.70 | 99.40 | +5.46 | +5.75% | 1 | 6 | 140.60% |
| MSTR230224P00370000 | 2023-02-03 11:49AM EST | 2023-02-24 | 87.75 | 97.65 | 101.60 | 0.00 | - | 4 | 4 | 125.76% |
| MSTR230317P00370000 | 2023-01-30 11:57AM EST | 2023-03-17 | 136.55 | 105.60 | 109.35 | 0.00 | - | 2 | 9 | 113.39% |
| MSTR230421P00370000 | 2022-11-28 10:53AM EST | 2023-04-21 | 219.61 | 238.00 | 242.70 | 0.00 | - | 1 | 2 | 372.04% |
| MSTR230616P00370000 | 2022-12-19 2:17PM EST | 2023-06-16 | 224.00 | 174.80 | 179.75 | 0.00 | - | - | 1 | 171.65% |
| MSTR231215P00370000 | 2022-05-06 9:01AM EST | 2023-12-15 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 144.89% |
| MSTR240119P00370000 | 2022-05-02 9:54AM EST | 2024-01-19 | 138.01 | 199.30 | 211.40 | 0.00 | - | 2 | 5 | 132.22% |
| MSTR250117P00370000 | 2022-12-01 11:14AM EST | 2025-01-17 | 249.00 | 270.00 | 279.00 | 0.00 | - | 2 | 3 | 148.64% |
© 2023 Yahoo. All rights reserved.
