Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,257.29 -10.25 (-0.31%) Nikkei
27,913.05 +92.65 (+0.33%) Hang Seng
19,276.53 -241.76 (-1.24%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,009.84 -347.01 (-2.00%) CMC Crypto 200
401.80 -9.41 (-2.29%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00240000 | 2022-12-05 2:02PM EST | 2022-12-09 | 0.55 | 0.25 | 0.75 | -1.02 | -64.97% | 55 | 60 | 115.92% |
| MSTR221216C00240000 | 2022-12-05 1:43PM EST | 2022-12-16 | 1.65 | 1.35 | 2.00 | -2.25 | -57.69% | 76 | 262 | 92.46% |
| MSTR221223C00240000 | 2022-12-05 2:16PM EST | 2022-12-23 | 2.57 | 2.30 | 3.60 | -3.13 | -54.91% | 1 | 29 | 85.46% |
| MSTR221230C00240000 | 2022-12-05 9:54AM EST | 2022-12-30 | 5.20 | 3.20 | 4.70 | -1.30 | -20.00% | 1 | 13 | 80.02% |
| MSTR230106C00240000 | 2022-12-05 3:17PM EST | 2023-01-06 | 4.00 | 4.10 | 5.60 | -4.07 | -50.43% | 2 | 4 | 76.22% |
| MSTR230120C00240000 | 2022-12-05 3:27PM EST | 2023-01-20 | 7.00 | 6.90 | 8.20 | -4.21 | -37.56% | 156 | 809 | 76.05% |
| MSTR230317C00240000 | 2022-12-02 1:38PM EST | 2023-03-17 | 18.59 | 14.90 | 17.10 | 0.00 | - | 1 | 31 | 73.90% |
| MSTR230421C00240000 | 2022-11-30 2:01PM EST | 2023-04-21 | 19.40 | 18.60 | 21.10 | 0.00 | - | 1 | 117 | 72.14% |
| MSTR230616C00240000 | 2022-11-17 1:00PM EST | 2023-06-16 | 27.60 | 23.40 | 26.70 | 0.00 | - | 2 | 6 | 70.11% |
| MSTR231215C00240000 | 2022-10-19 2:52PM EST | 2023-12-15 | 75.00 | 34.10 | 39.50 | 0.00 | - | 1 | 3 | 65.19% |
| MSTR240119C00240000 | 2022-12-05 11:49AM EST | 2024-01-19 | 37.19 | 33.10 | 39.60 | -1.81 | -4.64% | 24 | 204 | 61.80% |
| MSTR250117C00240000 | 2022-12-05 2:21PM EST | 2025-01-17 | 43.27 | 43.00 | 51.00 | -6.10 | -12.36% | 1 | 7 | 54.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00240000 | 2022-12-05 2:02PM EST | 2022-12-09 | 52.70 | 44.80 | 47.90 | +12.97 | +32.65% | 36 | 35 | 161.57% |
| MSTR221216P00240000 | 2022-12-05 1:09PM EST | 2022-12-16 | 54.30 | 48.70 | 51.00 | +6.30 | +13.12% | 3 | 711 | 136.65% |
| MSTR221223P00240000 | 2022-11-11 12:18PM EST | 2022-12-23 | 79.92 | 51.60 | 55.30 | 0.00 | - | 5 | 5 | 132.32% |
| MSTR221230P00240000 | 2022-11-23 10:49AM EST | 2022-12-30 | 80.50 | 54.00 | 58.10 | 0.00 | - | 22 | 23 | 126.68% |
| MSTR230106P00240000 | 2022-12-05 3:34PM EST | 2023-01-06 | 60.00 | 56.40 | 60.20 | +0.48 | +0.81% | 3 | 9 | 122.60% |
| MSTR230120P00240000 | 2022-12-02 10:54AM EST | 2023-01-20 | 57.86 | 62.30 | 65.70 | 0.00 | - | 2 | 257 | 123.85% |
| MSTR230317P00240000 | 2022-12-05 1:59PM EST | 2023-03-17 | 84.60 | 78.90 | 82.50 | +9.25 | +12.28% | 50 | 22 | 123.97% |
| MSTR230421P00240000 | 2022-11-10 2:55PM EST | 2023-04-21 | 99.20 | 85.10 | 90.20 | 0.00 | - | 24 | 18 | 121.54% |
| MSTR230616P00240000 | 2022-11-10 1:02PM EST | 2023-06-16 | 105.00 | 95.70 | 100.00 | 0.00 | - | 4 | 5 | 120.59% |
| MSTR240119P00240000 | 2022-11-16 12:57PM EST | 2024-01-19 | 126.49 | 117.00 | 124.50 | 0.00 | - | 10 | 20 | 111.90% |
| MSTR250117P00240000 | 2022-11-09 2:14PM EST | 2025-01-17 | 138.77 | 141.90 | 148.50 | 0.00 | - | 1 | 1 | 106.30% |
© 2022 Yahoo. All rights reserved.
