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
17,179.43 +237.30 (+1.40%) CMC Crypto 200
404.71 -1.54 (-0.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EST. Market open.
Strike:230.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00230000 | 2022-12-09 10:40AM EST | 2022-12-09 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 11 | 278 | 125.39% |
| MSTR221216C00230000 | 2022-12-09 11:23AM EST | 2022-12-16 | 1.79 | 1.60 | 1.85 | -0.29 | -13.94% | 6 | 293 | 84.77% |
| MSTR221223C00230000 | 2022-12-08 3:16PM EST | 2022-12-23 | 4.00 | 2.55 | 4.40 | 0.00 | - | 3 | 18 | 78.66% |
| MSTR221230C00230000 | 2022-12-09 10:47AM EST | 2022-12-30 | 4.65 | 3.80 | 5.60 | -0.25 | -5.10% | 5 | 112 | 73.28% |
| MSTR230106C00230000 | 2022-12-02 3:25PM EST | 2023-01-06 | 10.00 | 4.90 | 6.90 | 0.00 | - | 1 | 2 | 70.47% |
| MSTR230113C00230000 | 2022-12-08 2:10PM EST | 2023-01-13 | 8.02 | 6.70 | 8.50 | 0.00 | - | 1 | 1 | 71.24% |
| MSTR230120C00230000 | 2022-12-09 11:12AM EST | 2023-01-20 | 9.10 | 8.60 | 10.00 | +0.20 | +2.25% | 9 | 681 | 72.19% |
| MSTR230317C00230000 | 2022-12-09 9:57AM EST | 2023-03-17 | 18.23 | 17.30 | 19.70 | -0.97 | -5.05% | 2 | 57 | 70.93% |
| MSTR230421C00230000 | 2022-12-01 9:46AM EST | 2023-04-21 | 25.00 | 20.50 | 24.30 | 0.00 | - | 1 | 9 | 69.17% |
| MSTR230616C00230000 | 2022-12-08 12:28PM EST | 2023-06-16 | 27.88 | 25.90 | 30.10 | 0.00 | - | 2 | 38 | 67.87% |
| MSTR230721C00230000 | 2022-11-29 9:44AM EST | 2023-07-21 | 27.00 | 27.20 | 32.00 | 0.00 | - | - | 8 | 64.93% |
| MSTR231215C00230000 | 2022-03-04 1:37PM EST | 2023-12-15 | 255.40 | 303.00 | 322.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240119C00230000 | 2022-12-09 10:18AM EST | 2024-01-19 | 42.50 | 36.10 | 43.50 | -18.50 | -30.33% | 1 | 22 | 60.43% |
| MSTR250117C00230000 | 2022-12-08 2:46PM EST | 2025-01-17 | 50.00 | 44.70 | 52.50 | 0.00 | - | 4 | 8 | 51.58% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00230000 | 2022-12-08 2:46PM EST | 2022-12-09 | 28.93 | 29.20 | 31.50 | 0.00 | - | 1 | 56 | 206.06% |
| MSTR221216P00230000 | 2022-12-07 3:33PM EST | 2022-12-16 | 39.30 | 33.40 | 35.20 | 0.00 | - | 6 | 74 | 111.61% |
| MSTR221223P00230000 | 2022-12-09 11:59AM EST | 2022-12-23 | 38.50 | 36.90 | 39.10 | -8.40 | -17.91% | 16 | 36 | 109.73% |
| MSTR221230P00230000 | 2022-11-23 10:49AM EST | 2022-12-30 | 71.80 | 39.60 | 42.20 | 0.00 | - | 26 | 26 | 107.17% |
| MSTR230106P00230000 | 2022-12-09 9:40AM EST | 2023-01-06 | 41.73 | 41.90 | 44.90 | -3.51 | -7.76% | 1 | 1 | 105.27% |
| MSTR230120P00230000 | 2022-12-08 1:32PM EST | 2023-01-20 | 51.44 | 48.40 | 51.30 | 0.00 | - | 1 | 183 | 110.85% |
| MSTR230317P00230000 | 2022-12-07 10:48AM EST | 2023-03-17 | 71.25 | 66.00 | 69.10 | 0.00 | - | 23 | 88 | 115.92% |
| MSTR230421P00230000 | 2022-12-05 2:43PM EST | 2023-04-21 | 83.90 | 73.60 | 77.30 | 0.00 | - | 1 | 81 | 116.12% |
| MSTR230616P00230000 | 2022-11-08 3:14PM EST | 2023-06-16 | 87.70 | 82.90 | 86.80 | 0.00 | - | 3 | 26 | 114.22% |
| MSTR231215P00230000 | 2022-11-08 9:42AM EST | 2023-12-15 | 86.00 | 106.00 | 113.50 | 0.00 | - | 3 | 6 | 114.65% |
| MSTR240119P00230000 | 2022-10-24 12:43PM EST | 2024-01-19 | 87.25 | 114.70 | 122.50 | 0.00 | - | 1 | 65 | 121.50% |
© 2022 Yahoo. All rights reserved.
