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
7,476.63 +4.46 (+0.06%) BTC-USD
17,172.79 +222.09 (+1.31%) CMC Crypto 200
404.48 -1.76 (-0.43%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EST. Market open.
Strike:165.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00165000 | 2022-12-05 1:57PM EST | 2022-12-09 | 24.80 | 33.70 | 36.00 | 0.00 | - | 1 | 0 | 213.28% |
| MSTR221216C00165000 | 2022-12-07 10:38AM EST | 2022-12-16 | 30.96 | 34.50 | 36.00 | 0.00 | - | 2 | 53 | 88.18% |
| MSTR221223C00165000 | 2022-12-02 10:27AM EST | 2022-12-23 | 38.30 | 34.70 | 36.90 | 0.00 | - | 1 | 51 | 73.80% |
| MSTR221230C00165000 | 2022-12-08 9:59AM EST | 2022-12-30 | 33.25 | 35.10 | 38.40 | 0.00 | - | 6 | 30 | 71.56% |
| MSTR230106C00165000 | 2022-11-28 3:06PM EST | 2023-01-06 | 25.50 | 36.00 | 40.00 | 0.00 | - | - | 19 | 72.49% |
| MSTR230120C00165000 | 2022-12-05 10:50AM EST | 2023-01-20 | 38.88 | 38.30 | 41.30 | 0.00 | - | 7 | 69 | 70.03% |
| MSTR230317C00165000 | 2022-12-02 2:01PM EST | 2023-03-17 | 49.80 | 44.70 | 48.50 | 0.00 | - | 12 | 142 | 68.63% |
| MSTR230421C00165000 | 2022-11-28 12:16PM EST | 2023-04-21 | 39.37 | 46.90 | 50.90 | 0.00 | - | 3 | 4 | 65.05% |
| MSTR230616C00165000 | 2022-11-15 10:09AM EST | 2023-06-16 | 53.27 | 50.90 | 54.90 | 0.00 | - | 14 | 18 | 63.29% |
| MSTR230721C00165000 | 2022-11-28 12:13PM EST | 2023-07-21 | 45.45 | 52.30 | 58.50 | 0.00 | - | - | 1 | 63.06% |
| MSTR231215C00165000 | 2022-11-15 10:15AM EST | 2023-12-15 | 49.79 | 57.60 | 64.80 | 0.00 | - | 4 | 37 | 57.80% |
| MSTR240119C00165000 | 2022-12-01 10:08AM EST | 2024-01-19 | 69.45 | 58.40 | 65.50 | 0.00 | - | 2 | 17 | 56.34% |
| MSTR250117C00165000 | 2022-12-05 1:02PM EST | 2025-01-17 | 63.21 | 64.90 | 72.00 | 0.00 | - | 14 | 361 | 51.45% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00165000 | 2022-12-09 11:47AM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 21 | 176 | 143.75% |
| MSTR221216P00165000 | 2022-12-09 12:00PM EST | 2022-12-16 | 1.76 | 1.65 | 1.85 | -0.34 | -16.19% | 10 | 482 | 109.52% |
| MSTR221223P00165000 | 2022-12-09 10:59AM EST | 2022-12-23 | 4.12 | 3.60 | 4.00 | -0.22 | -5.07% | 27 | 31 | 103.71% |
| MSTR221230P00165000 | 2022-12-09 12:05PM EST | 2022-12-30 | 5.80 | 5.50 | 6.40 | -0.31 | -5.07% | 2 | 24 | 102.73% |
| MSTR230106P00165000 | 2022-12-08 3:18PM EST | 2023-01-06 | 8.09 | 7.00 | 8.90 | 0.00 | - | 8 | 8 | 102.16% |
| MSTR230120P00165000 | 2022-12-08 2:46PM EST | 2023-01-20 | 13.52 | 12.50 | 13.90 | 0.00 | - | 10 | 194 | 109.20% |
| MSTR230317P00165000 | 2022-12-09 11:21AM EST | 2023-03-17 | 27.40 | 27.30 | 29.00 | -0.70 | -2.49% | 1 | 41 | 116.24% |
| MSTR230421P00165000 | 2022-12-01 1:20PM EST | 2023-04-21 | 38.35 | 33.50 | 35.90 | 0.00 | - | 1 | 35 | 116.36% |
| MSTR230616P00165000 | 2022-11-28 12:27PM EST | 2023-06-16 | 56.00 | 41.90 | 44.90 | 0.00 | - | 6 | 12 | 116.23% |
| MSTR230721P00165000 | 2022-12-05 10:05AM EST | 2023-07-21 | 49.40 | 46.20 | 50.30 | 0.00 | - | 1 | 4 | 116.42% |
| MSTR231215P00165000 | 2022-11-28 12:26PM EST | 2023-12-15 | 69.60 | 60.80 | 65.50 | 0.00 | - | 6 | 18 | 114.27% |
| MSTR240119P00165000 | 2022-12-01 10:08AM EST | 2024-01-19 | 64.72 | 63.00 | 68.50 | 0.00 | - | 6 | 12 | 113.35% |
| MSTR250117P00165000 | 2022-12-05 1:02PM EST | 2025-01-17 | 89.45 | 85.10 | 90.30 | 0.00 | - | 14 | 361 | 109.24% |
© 2022 Yahoo. All rights reserved.
