Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,474.70 +2.53 (+0.03%) BTC-USD
17,186.39 +262.52 (+1.55%) CMC Crypto 200
404.91 -1.34 (-0.33%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Strike:125.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00125000 | 2022-12-05 11:21AM EST | 2022-12-09 | 68.60 | 72.50 | 75.40 | 0.00 | - | 1 | 0 | 436.72% |
| MSTR221216C00125000 | 2022-11-30 3:45PM EST | 2022-12-16 | 69.17 | 72.40 | 75.30 | 0.00 | - | 3 | 0 | 144.73% |
| MSTR221230C00125000 | 2022-11-29 3:26PM EST | 2022-12-30 | 56.50 | 71.50 | 75.40 | 0.00 | - | - | 0 | 131.89% |
| MSTR230120C00125000 | 2022-09-23 8:52AM EST | 2023-01-20 | 74.30 | 107.30 | 111.90 | 0.00 | - | 5 | 5 | 320.19% |
| MSTR240119C00125000 | 2022-11-18 12:33PM EST | 2024-01-19 | 70.62 | 80.80 | 86.00 | 0.00 | - | 1 | 2 | 52.70% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00125000 | 2022-12-06 1:48PM EST | 2022-12-09 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 247 | 323.44% |
| MSTR221216P00125000 | 2022-12-08 3:36PM EST | 2022-12-16 | 0.25 | 0.20 | 0.65 | 0.00 | - | 453 | 728 | 164.84% |
| MSTR221223P00125000 | 2022-12-08 2:00PM EST | 2022-12-23 | 0.85 | 0.40 | 1.20 | 0.00 | - | 10 | 14 | 135.11% |
| MSTR221230P00125000 | 2022-12-08 3:33PM EST | 2022-12-30 | 1.45 | 0.80 | 1.95 | 0.00 | - | 2 | 63 | 125.00% |
| MSTR230106P00125000 | 2022-12-06 9:50AM EST | 2023-01-06 | 3.60 | 1.15 | 3.50 | 0.00 | - | 4 | 5 | 123.66% |
| MSTR230120P00125000 | 2022-12-09 10:54AM EST | 2023-01-20 | 4.52 | 4.20 | 4.90 | -0.78 | -14.72% | 27 | 212 | 123.24% |
| MSTR230317P00125000 | 2022-12-08 10:37AM EST | 2023-03-17 | 13.70 | 12.40 | 14.10 | 0.00 | - | 3 | 40 | 122.11% |
| MSTR230421P00125000 | 2022-11-28 2:42PM EST | 2023-04-21 | 27.60 | 16.40 | 19.30 | 0.00 | - | 4 | 7 | 121.08% |
| MSTR230616P00125000 | 2022-11-14 12:14PM EST | 2023-06-16 | 35.71 | 22.80 | 25.90 | 0.00 | - | 1 | 21 | 120.07% |
| MSTR230721P00125000 | 2022-12-01 10:12AM EST | 2023-07-21 | 28.60 | 26.30 | 29.50 | 0.00 | - | - | 2 | 119.42% |
| MSTR231215P00125000 | 2022-11-28 2:40PM EST | 2023-12-15 | 45.80 | 37.90 | 41.90 | 0.00 | - | 4 | 13 | 116.86% |
| MSTR240119P00125000 | 2022-12-02 12:29PM EST | 2024-01-19 | 44.59 | 39.90 | 43.90 | 0.00 | - | 2 | 111 | 115.62% |
| MSTR250117P00125000 | 2022-10-20 1:41PM EST | 2025-01-17 | 45.00 | 59.30 | 62.00 | 0.00 | - | 1 | 0 | 111.96% |
© 2022 Yahoo. All rights reserved.
