Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,835.66 -574.76 (-2.46%) CMC Crypto 200
524.61 -12.25 (-2.28%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:220.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210C00220000 | 2023-02-03 2:52PM EST | 2023-02-10 | 68.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230217C00220000 | 2023-02-03 3:50PM EST | 2023-02-17 | 66.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| MSTR230224C00220000 | 2023-02-02 9:45AM EST | 2023-02-24 | 63.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230303C00220000 | 2023-01-30 3:09PM EST | 2023-03-03 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230317C00220000 | 2023-02-03 1:46PM EST | 2023-03-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSTR230324C00220000 | 2023-02-03 1:17PM EST | 2023-03-24 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230421C00220000 | 2023-02-03 2:44PM EST | 2023-04-21 | 75.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230616C00220000 | 2023-02-02 1:17PM EST | 2023-06-16 | 87.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| MSTR230721C00220000 | 2023-01-27 3:26PM EST | 2023-07-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215C00220000 | 2023-02-03 12:01PM EST | 2023-12-15 | 89.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR240119C00220000 | 2023-02-03 12:01PM EST | 2024-01-19 | 90.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR250117C00220000 | 2023-01-26 9:31AM EST | 2025-01-17 | 71.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR251219C00220000 | 2023-01-26 10:17AM EST | 2025-12-19 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210P00220000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.26 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| MSTR230217P00220000 | 2023-02-03 3:54PM EST | 2023-02-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 25.00% |
| MSTR230224P00220000 | 2023-02-03 1:47PM EST | 2023-02-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR230303P00220000 | 2023-02-03 11:09AM EST | 2023-03-03 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR230310P00220000 | 2023-02-02 11:00AM EST | 2023-03-10 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR230317P00220000 | 2023-02-03 3:25PM EST | 2023-03-17 | 12.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MSTR230421P00220000 | 2023-02-03 3:17PM EST | 2023-04-21 | 21.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MSTR230616P00220000 | 2023-02-03 11:17AM EST | 2023-06-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MSTR230721P00220000 | 2023-02-01 3:28PM EST | 2023-07-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR231215P00220000 | 2023-02-03 10:36AM EST | 2023-12-15 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR240119P00220000 | 2023-02-03 10:25AM EST | 2024-01-19 | 61.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR250117P00220000 | 2023-01-11 10:16AM EST | 2025-01-17 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
