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
7,475.58 +3.41 (+0.05%) BTC-USD
17,188.29 +260.08 (+1.54%) CMC Crypto 200
404.88 -1.36 (-0.34%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Strike:135.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00135000 | 2022-11-29 11:46AM EST | 2022-12-09 | 42.20 | 63.60 | 65.40 | 0.00 | - | - | 0 | 452.54% |
| MSTR221216C00135000 | 2022-12-05 1:01PM EST | 2022-12-16 | 55.10 | 63.00 | 65.10 | 0.00 | - | 2 | 0 | 138.28% |
| MSTR221223C00135000 | 2022-12-02 11:04AM EST | 2022-12-23 | 68.95 | 62.80 | 65.40 | 0.00 | - | 2 | 0 | 103.17% |
| MSTR221230C00135000 | 2022-11-29 9:51AM EST | 2022-12-30 | 48.00 | 62.10 | 65.40 | 0.00 | - | - | 1 | 66.60% |
| MSTR230120C00135000 | 2022-11-10 11:56AM EST | 2023-01-20 | 67.61 | 63.50 | 65.90 | 0.00 | - | 1 | 7 | 72.17% |
| MSTR230616C00135000 | 2022-11-29 10:53AM EST | 2023-06-16 | 61.45 | 69.40 | 73.20 | 0.00 | - | 1 | 4 | 61.64% |
| MSTR231215C00135000 | 2022-11-15 10:45AM EST | 2023-12-15 | 75.65 | 73.10 | 79.50 | 0.00 | - | 1 | 1 | 54.64% |
| MSTR240119C00135000 | 2022-11-17 11:46AM EST | 2024-01-19 | 71.90 | 74.40 | 80.00 | 0.00 | - | 1 | 4 | 53.96% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00135000 | 2022-12-08 2:00PM EST | 2022-12-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 639 | 273.44% |
| MSTR221216P00135000 | 2022-12-09 11:01AM EST | 2022-12-16 | 0.38 | 0.30 | 0.50 | -0.05 | -11.63% | 3 | 824 | 139.45% |
| MSTR221223P00135000 | 2022-12-09 10:59AM EST | 2022-12-23 | 1.10 | 0.85 | 1.55 | -0.30 | -21.43% | 3 | 124 | 126.37% |
| MSTR221230P00135000 | 2022-12-05 1:35PM EST | 2022-12-30 | 4.19 | 1.15 | 2.70 | 0.00 | - | 2 | 13 | 116.92% |
| MSTR230113P00135000 | 2022-12-08 10:39AM EST | 2023-01-13 | 5.43 | 3.90 | 5.00 | 0.00 | - | 1 | 8 | 116.64% |
| MSTR230120P00135000 | 2022-12-09 10:32AM EST | 2023-01-20 | 6.00 | 5.60 | 6.40 | -0.10 | -1.64% | 1 | 665 | 118.35% |
| MSTR230317P00135000 | 2022-11-29 1:32PM EST | 2023-03-17 | 26.80 | 15.60 | 17.10 | 0.00 | - | 1 | 27 | 120.12% |
| MSTR230421P00135000 | 2022-12-06 2:13PM EST | 2023-04-21 | 24.61 | 19.90 | 23.00 | 0.00 | - | 2 | 13 | 119.33% |
| MSTR230616P00135000 | 2022-12-02 9:31AM EST | 2023-06-16 | 31.75 | 27.10 | 30.20 | 0.00 | - | 2 | 16 | 118.85% |
| MSTR230721P00135000 | 2022-12-02 9:35AM EST | 2023-07-21 | 34.85 | 30.90 | 34.30 | 0.00 | - | 3 | 4 | 118.56% |
| MSTR231215P00135000 | 2022-10-04 2:51PM EST | 2023-12-15 | 39.80 | 30.40 | 32.70 | 0.00 | - | 3 | 4 | 90.28% |
| MSTR240119P00135000 | 2022-11-14 3:37PM EST | 2024-01-19 | 54.50 | 45.30 | 49.70 | 0.00 | - | 43 | 41 | 114.82% |
| MSTR250117P00135000 | 2022-11-14 9:57AM EST | 2025-01-17 | 64.82 | 64.50 | 68.80 | 0.00 | - | 30 | 30 | 110.31% |
© 2022 Yahoo. All rights reserved.
