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
7,479.92 +7.75 (+0.10%) BTC-USD
17,169.38 +266.13 (+1.57%) CMC Crypto 200
404.49 -1.76 (-0.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EST. Market open.
Strike:150.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00150000 | 2022-12-06 10:07AM EST | 2022-12-09 | 38.00 | 49.50 | 52.50 | 0.00 | - | 1 | 0 | 461.04% |
| MSTR221216C00150000 | 2022-12-08 3:13PM EST | 2022-12-16 | 52.28 | 49.50 | 52.70 | 0.00 | - | 4 | 57 | 164.94% |
| MSTR221223C00150000 | 2022-12-07 3:49PM EST | 2022-12-23 | 44.30 | 49.80 | 52.60 | 0.00 | - | 2 | 2 | 121.83% |
| MSTR221230C00150000 | 2022-11-18 12:25PM EST | 2022-12-30 | 31.50 | 50.00 | 52.90 | 0.00 | - | 2 | 2 | 103.38% |
| MSTR230120C00150000 | 2022-12-08 2:39PM EST | 2023-01-20 | 52.23 | 51.20 | 54.60 | 0.00 | - | 2 | 75 | 84.49% |
| MSTR230317C00150000 | 2022-12-07 1:07PM EST | 2023-03-17 | 51.50 | 55.70 | 59.60 | 0.00 | - | 1 | 23 | 74.68% |
| MSTR230421C00150000 | 2022-11-28 11:08AM EST | 2023-04-21 | 42.83 | 57.90 | 62.00 | 0.00 | - | 2 | 180 | 71.30% |
| MSTR230616C00150000 | 2022-11-23 12:01PM EST | 2023-06-16 | 45.88 | 60.80 | 65.20 | 0.00 | - | 1 | 14 | 67.47% |
| MSTR231215C00150000 | 2022-12-08 9:52AM EST | 2023-12-15 | 60.10 | 65.50 | 72.00 | 0.00 | - | 5 | 20 | 58.05% |
| MSTR240119C00150000 | 2022-11-28 2:05PM EST | 2024-01-19 | 59.52 | 66.20 | 73.00 | 0.00 | - | 32 | 85 | 56.87% |
| MSTR250117C00150000 | 2022-12-02 3:54PM EST | 2025-01-17 | 79.80 | 71.30 | 78.50 | 0.00 | - | 2 | 18 | 51.59% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00150000 | 2022-12-09 9:31AM EST | 2022-12-09 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 6 | 721 | 203.13% |
| MSTR221216P00150000 | 2022-12-09 9:56AM EST | 2022-12-16 | 0.90 | 0.65 | 1.00 | -0.07 | -7.22% | 1 | 2,678 | 122.46% |
| MSTR221223P00150000 | 2022-12-09 10:09AM EST | 2022-12-23 | 2.05 | 1.65 | 2.55 | -0.55 | -21.15% | 1 | 24 | 112.89% |
| MSTR221230P00150000 | 2022-12-07 9:36AM EST | 2022-12-30 | 5.36 | 3.10 | 3.60 | 0.00 | - | 2 | 38 | 107.47% |
| MSTR230106P00150000 | 2022-12-07 10:48AM EST | 2023-01-06 | 6.40 | 4.40 | 5.80 | 0.00 | - | 3 | 8 | 108.41% |
| MSTR230120P00150000 | 2022-12-08 3:46PM EST | 2023-01-20 | 9.30 | 8.20 | 9.70 | 0.00 | - | 10 | 1,102 | 112.10% |
| MSTR230317P00150000 | 2022-12-08 3:40PM EST | 2023-03-17 | 22.20 | 19.90 | 22.90 | 0.00 | - | 9 | 135 | 116.25% |
| MSTR230421P00150000 | 2022-12-09 9:42AM EST | 2023-04-21 | 27.55 | 25.90 | 29.60 | -1.45 | -5.00% | 2 | 86 | 117.53% |
| MSTR230616P00150000 | 2022-11-18 3:42PM EST | 2023-06-16 | 47.50 | 33.80 | 37.60 | 0.00 | - | 5 | 43 | 117.14% |
| MSTR231215P00150000 | 2022-11-08 11:40AM EST | 2023-12-15 | 37.00 | 51.50 | 57.20 | 0.00 | - | 3 | 47 | 115.44% |
| MSTR240119P00150000 | 2022-12-07 1:57PM EST | 2024-01-19 | 58.70 | 53.40 | 59.00 | 0.00 | - | 1 | 888 | 113.49% |
| MSTR250117P00150000 | 2022-12-08 3:31PM EST | 2025-01-17 | 77.50 | 74.20 | 79.50 | 0.00 | - | 3 | 81 | 109.36% |
© 2022 Yahoo. All rights reserved.
