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
7,472.28 +0.11 (+0.00%) BTC-USD
17,187.66 +268.92 (+1.59%) CMC Crypto 200
404.91 -1.34 (-0.33%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Strike:270.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00270000 | 2022-12-05 2:45PM EST | 2022-12-09 | 0.25 | 0.00 | 0.05 | 0.00 | - | 98 | 111 | 214.06% |
| MSTR221216C00270000 | 2022-12-09 10:45AM EST | 2022-12-16 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 25 | 184 | 106.15% |
| MSTR221223C00270000 | 2022-12-05 1:20PM EST | 2022-12-23 | 1.30 | 0.35 | 1.55 | 0.00 | - | 35 | 55 | 93.02% |
| MSTR230120C00270000 | 2022-12-08 3:49PM EST | 2023-01-20 | 3.28 | 2.65 | 4.90 | -0.42 | -11.35% | 1 | 171 | 77.48% |
| MSTR230317C00270000 | 2022-12-07 1:47PM EST | 2023-03-17 | 9.40 | 9.30 | 11.30 | 0.00 | - | 50 | 121 | 72.86% |
| MSTR230421C00270000 | 2022-11-18 11:48AM EST | 2023-04-21 | 12.83 | 12.50 | 16.00 | 0.00 | - | 1 | 12 | 72.19% |
| MSTR230616C00270000 | 2022-12-06 9:59AM EST | 2023-06-16 | 17.80 | 17.50 | 20.20 | 0.00 | - | 3 | 15 | 69.42% |
| MSTR231215C00270000 | 2022-11-22 11:32AM EST | 2023-12-15 | 27.71 | 26.00 | 32.40 | -60.50 | -68.59% | 1 | 4 | 63.00% |
| MSTR240119C00270000 | 2022-11-08 2:29PM EST | 2024-01-19 | 29.50 | 28.00 | 35.20 | 0.00 | - | 1 | 16 | 63.13% |
| MSTR250117C00270000 | 2022-11-30 1:52PM EST | 2025-01-17 | 43.80 | 36.50 | 45.00 | 0.00 | - | 5 | 112 | 53.83% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00270000 | 2022-12-06 1:41PM EST | 2022-12-09 | 80.70 | 70.10 | 72.20 | 0.00 | - | 2 | 100 | 353.71% |
| MSTR221216P00270000 | 2022-12-05 2:19PM EST | 2022-12-16 | 85.10 | 71.80 | 75.30 | 0.00 | - | 1 | 218 | 154.88% |
| MSTR221223P00270000 | 2022-11-29 1:44PM EST | 2022-12-23 | 101.97 | 74.70 | 77.90 | 0.00 | - | 2 | 2 | 143.02% |
| MSTR221230P00270000 | 2022-11-11 2:47PM EST | 2022-12-30 | 107.20 | 76.70 | 80.10 | 0.00 | - | - | 1 | 133.47% |
| MSTR230120P00270000 | 2022-12-05 12:25PM EST | 2023-01-20 | 93.60 | 83.60 | 87.10 | 0.00 | - | 7 | 194 | 126.50% |
| MSTR230317P00270000 | 2022-12-01 10:51AM EST | 2023-03-17 | 103.10 | 98.90 | 102.30 | 0.00 | - | 1 | 4 | 122.32% |
| MSTR230421P00270000 | 2022-11-09 3:58PM EST | 2023-04-21 | 127.35 | 106.30 | 109.80 | 0.00 | - | 1 | 2 | 120.75% |
| MSTR230616P00270000 | 2022-11-18 11:27AM EST | 2023-06-16 | 132.80 | 114.70 | 119.20 | 0.00 | - | 73 | 76 | 116.98% |
| MSTR231215P00270000 | 2022-05-05 12:18PM EST | 2023-12-15 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 107.66% |
| MSTR240119P00270000 | 2022-12-02 10:04AM EST | 2024-01-19 | 143.25 | 139.00 | 147.00 | 0.00 | - | 1 | 32 | 111.80% |
| MSTR250117P00270000 | 2022-09-16 10:17AM EST | 2025-01-17 | 149.34 | 144.00 | 153.00 | 0.00 | - | - | 1 | 86.33% |
© 2022 Yahoo. All rights reserved.
