Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,255.72 -11.82 (-0.36%) Nikkei
27,916.35 +95.95 (+0.34%) Hang Seng
19,336.79 -181.50 (-0.93%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,013.04 -200.97 (-1.17%) CMC Crypto 200
401.93 -9.29 (-2.26%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00120000 | 2022-12-05 11:21AM EST | 2022-12-09 | 73.60 | 74.10 | 77.90 | +24.00 | +48.39% | 1 | 1 | 235.16% |
| MSTR221216C00120000 | 2022-11-30 3:49PM EST | 2022-12-16 | 74.69 | 73.20 | 77.90 | 0.00 | - | 25 | 0 | 208.30% |
| MSTR230120C00120000 | 2022-12-05 9:53AM EST | 2023-01-20 | 80.50 | 74.50 | 77.10 | +3.50 | +4.55% | 30 | 6 | 60.55% |
| MSTR230421C00120000 | 2022-11-09 11:09AM EST | 2023-04-21 | 78.70 | 75.20 | 80.90 | 0.00 | - | 1 | 2 | 60.00% |
| MSTR230616C00120000 | 2022-12-05 9:54AM EST | 2023-06-16 | 83.32 | 76.50 | 82.50 | +12.42 | +17.52% | 8 | 8 | 57.75% |
| MSTR231215C00120000 | 2022-11-16 12:06PM EST | 2023-12-15 | 73.50 | 80.30 | 86.80 | 0.00 | - | - | 2 | 52.83% |
| MSTR240119C00120000 | 2022-11-30 1:57PM EST | 2024-01-19 | 78.00 | 80.90 | 87.50 | 0.00 | - | 10 | 218 | 52.08% |
| MSTR250117C00120000 | 2022-12-01 10:11AM EST | 2025-01-17 | 100.00 | 84.90 | 90.90 | 0.00 | - | 1 | 5 | 48.63% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00120000 | 2022-12-05 2:19PM EST | 2022-12-09 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 15 | 293 | 191.80% |
| MSTR221216P00120000 | 2022-12-05 3:18PM EST | 2022-12-16 | 0.95 | 0.55 | 0.85 | +0.10 | +11.76% | 34 | 1,967 | 161.52% |
| MSTR221223P00120000 | 2022-12-05 1:12PM EST | 2022-12-23 | 1.50 | 1.05 | 1.50 | -0.15 | -9.09% | 2 | 54 | 142.63% |
| MSTR221230P00120000 | 2022-12-05 2:21PM EST | 2022-12-30 | 2.32 | 1.85 | 2.70 | +0.11 | +4.98% | 1 | 72 | 138.87% |
| MSTR230106P00120000 | 2022-11-30 9:55AM EST | 2023-01-06 | 6.10 | 2.70 | 3.70 | 0.00 | - | 1 | 2 | 134.62% |
| MSTR230113P00120000 | 2022-12-01 11:26AM EST | 2023-01-13 | 5.10 | 3.60 | 5.10 | 0.00 | - | - | 3 | 133.62% |
| MSTR230120P00120000 | 2022-12-05 2:00PM EST | 2023-01-20 | 6.10 | 4.90 | 5.70 | +1.00 | +19.61% | 5 | 244 | 131.12% |
| MSTR230317P00120000 | 2022-12-05 12:47PM EST | 2023-03-17 | 15.06 | 13.60 | 14.70 | +0.30 | +2.03% | 1 | 38 | 129.49% |
| MSTR230421P00120000 | 2022-12-01 2:59PM EST | 2023-04-21 | 18.75 | 18.00 | 19.30 | 0.00 | - | 1 | 4 | 127.80% |
| MSTR230616P00120000 | 2022-12-05 3:58PM EST | 2023-06-16 | 24.50 | 23.70 | 25.00 | +1.50 | +6.52% | 17 | 31 | 124.27% |
| MSTR231215P00120000 | 2022-09-13 11:14AM EST | 2023-12-15 | 33.10 | 32.50 | 39.00 | 0.00 | - | 1 | 4 | 112.72% |
| MSTR240119P00120000 | 2022-11-22 12:02PM EST | 2024-01-19 | 45.01 | 39.30 | 42.90 | -3.29 | -6.81% | 4 | 4 | 118.55% |
| MSTR250117P00120000 | 2022-11-14 10:28AM EST | 2025-01-17 | 53.51 | 56.50 | 60.10 | 0.00 | - | 35 | 55 | 112.96% |
© 2022 Yahoo. All rights reserved.
