Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,256.26 -11.28 (-0.35%) Nikkei
27,906.83 +86.43 (+0.31%) Hang Seng
19,343.86 -174.43 (-0.89%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,018.26 -189.57 (-1.10%) CMC Crypto 200
402.26 -8.96 (-2.18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00170000 | 2022-12-05 3:39PM EST | 2022-12-09 | 23.50 | 25.10 | 27.20 | -13.11 | -35.81% | 18 | 59 | 88.67% |
| MSTR221216C00170000 | 2022-12-05 2:53PM EST | 2022-12-16 | 23.90 | 27.40 | 29.60 | -10.43 | -30.38% | 29 | 338 | 89.69% |
| MSTR221223C00170000 | 2022-12-05 2:29PM EST | 2022-12-23 | 24.40 | 27.40 | 31.00 | -17.74 | -42.10% | 1 | 143 | 76.43% |
| MSTR221230C00170000 | 2022-12-02 3:36PM EST | 2022-12-30 | 43.25 | 28.70 | 32.50 | 0.00 | - | 1 | 21 | 74.79% |
| MSTR230106C00170000 | 2022-11-30 12:37PM EST | 2023-01-06 | 24.80 | 29.50 | 33.20 | 0.00 | - | - | 13 | 70.56% |
| MSTR230120C00170000 | 2022-12-05 2:57PM EST | 2023-01-20 | 29.10 | 32.30 | 36.10 | -15.10 | -34.16% | 17 | 67 | 72.20% |
| MSTR230317C00170000 | 2022-12-05 1:56PM EST | 2023-03-17 | 37.80 | 40.40 | 43.20 | +5.80 | +18.12% | 1 | 27 | 70.67% |
| MSTR230421C00170000 | 2022-11-23 12:42PM EST | 2023-04-21 | 34.00 | 42.10 | 46.50 | 0.00 | - | 5 | 6 | 67.07% |
| MSTR230616C00170000 | 2022-12-05 3:16PM EST | 2023-06-16 | 46.00 | 46.10 | 50.60 | +5.00 | +12.20% | 10 | 12 | 64.76% |
| MSTR231215C00170000 | 2022-11-15 10:46AM EST | 2023-12-15 | 62.70 | 53.60 | 60.90 | 0.00 | - | 3 | 1 | 59.41% |
| MSTR240119C00170000 | 2022-12-01 10:30AM EST | 2024-01-19 | 65.00 | 54.50 | 62.50 | 0.00 | - | 4 | 59 | 58.56% |
| MSTR250117C00170000 | 2022-11-28 12:24PM EST | 2025-01-17 | 61.05 | 62.00 | 70.00 | 0.00 | - | 3 | 24 | 50.28% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00170000 | 2022-12-05 3:53PM EST | 2022-12-09 | 1.50 | 1.15 | 1.45 | +0.30 | +25.00% | 778 | 554 | 114.65% |
| MSTR221216P00170000 | 2022-12-05 3:46PM EST | 2022-12-16 | 6.00 | 5.00 | 5.60 | +1.67 | +38.57% | 101 | 432 | 116.53% |
| MSTR221223P00170000 | 2022-12-05 3:54PM EST | 2022-12-23 | 8.70 | 8.00 | 8.80 | +1.40 | +19.18% | 20 | 24 | 114.50% |
| MSTR221230P00170000 | 2022-12-05 12:56PM EST | 2022-12-30 | 13.12 | 10.40 | 11.60 | +4.08 | +45.13% | 40 | 56 | 112.88% |
| MSTR230106P00170000 | 2022-12-05 2:58PM EST | 2023-01-06 | 15.28 | 12.80 | 14.00 | +3.08 | +25.25% | 84 | 16 | 112.24% |
| MSTR230120P00170000 | 2022-12-05 2:15PM EST | 2023-01-20 | 21.36 | 18.30 | 19.50 | +5.36 | +33.50% | 21 | 1,588 | 116.90% |
| MSTR230317P00170000 | 2022-12-05 3:44PM EST | 2023-03-17 | 35.00 | 33.20 | 35.30 | +0.80 | +2.34% | 1 | 38 | 121.42% |
| MSTR230421P00170000 | 2022-11-30 3:34PM EST | 2023-04-21 | 43.30 | 40.10 | 42.30 | 0.00 | - | 1 | 1 | 121.67% |
| MSTR230616P00170000 | 2022-11-23 10:16AM EST | 2023-06-16 | 57.88 | 48.30 | 50.80 | 0.00 | - | 1 | 23 | 119.91% |
| MSTR231215P00170000 | 2022-11-25 12:21PM EST | 2023-12-15 | 70.85 | 66.00 | 71.30 | 0.00 | - | 3 | 42 | 115.86% |
| MSTR240119P00170000 | 2022-12-05 2:21PM EST | 2024-01-19 | 72.87 | 68.80 | 74.30 | -1.03 | -1.39% | 1 | 16 | 115.34% |
| MSTR250117P00170000 | 2022-11-25 10:48AM EST | 2025-01-17 | 90.12 | 90.00 | 95.50 | 0.00 | - | 5 | 27 | 109.77% |
© 2022 Yahoo. All rights reserved.
