Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,257.10 -10.44 (-0.32%) Nikkei
27,907.68 +87.28 (+0.31%) Hang Seng
19,341.27 -177.02 (-0.91%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,019.41 -186.62 (-1.08%) CMC Crypto 200
402.26 -8.95 (-2.18%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00300000 | 2022-12-05 1:57PM EST | 2022-12-09 | 0.20 | 0.00 | 0.10 | 0.00 | - | 27 | 74 | 154.69% |
| MSTR221216C00300000 | 2022-12-05 1:45PM EST | 2022-12-16 | 0.25 | 0.15 | 0.50 | -0.25 | -50.00% | 48 | 449 | 117.58% |
| MSTR221223C00300000 | 2022-12-05 1:20PM EST | 2022-12-23 | 0.40 | 0.20 | 0.75 | -0.60 | -60.00% | 105 | 7 | 97.46% |
| MSTR221230C00300000 | 2022-12-05 1:01PM EST | 2022-12-30 | 0.65 | 0.30 | 1.20 | -0.20 | -23.53% | 106 | 9 | 89.36% |
| MSTR230106C00300000 | 2022-12-05 3:14PM EST | 2023-01-06 | 1.20 | 0.55 | 1.70 | -0.02 | -1.64% | 1 | 25 | 85.16% |
| MSTR230120C00300000 | 2022-12-05 3:55PM EST | 2023-01-20 | 2.35 | 1.75 | 2.60 | -0.65 | -21.67% | 11 | 991 | 81.74% |
| MSTR230317C00300000 | 2022-12-05 3:05PM EST | 2023-03-17 | 6.35 | 6.50 | 8.10 | -2.45 | -27.84% | 17 | 121 | 76.77% |
| MSTR230421C00300000 | 2022-12-02 12:09PM EST | 2023-04-21 | 12.40 | 9.50 | 11.30 | 0.00 | - | 2 | 48 | 74.98% |
| MSTR230616C00300000 | 2022-12-05 2:40PM EST | 2023-06-16 | 13.20 | 13.70 | 15.50 | -4.30 | -24.57% | 2 | 103 | 72.16% |
| MSTR231215C00300000 | 2022-12-01 1:15PM EST | 2023-12-15 | 24.30 | 22.50 | 27.70 | 0.00 | - | 47 | 166 | 66.28% |
| MSTR240119C00300000 | 2022-12-02 3:34PM EST | 2024-01-19 | 30.10 | 22.60 | 30.40 | 0.00 | - | 52 | 319 | 65.15% |
| MSTR250117C00300000 | 2022-12-05 3:56PM EST | 2025-01-17 | 35.00 | 33.30 | 41.00 | -7.00 | -16.67% | 1 | 209 | 56.96% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00300000 | 2022-12-05 1:57PM EST | 2022-12-09 | 111.90 | 104.00 | 106.50 | +11.03 | +10.93% | 27 | 1 | 231.84% |
| MSTR221216P00300000 | 2022-12-05 1:07PM EST | 2022-12-16 | 113.35 | 106.40 | 109.70 | +6.66 | +6.24% | 8 | 24 | 191.16% |
| MSTR230120P00300000 | 2022-12-05 1:01PM EST | 2023-01-20 | 123.98 | 117.40 | 120.30 | +16.74 | +15.61% | 1 | 1,490 | 147.50% |
| MSTR230317P00300000 | 2022-11-23 1:01PM EST | 2023-03-17 | 155.97 | 127.40 | 134.10 | 0.00 | - | 1 | 11 | 130.46% |
| MSTR230421P00300000 | 2022-11-10 10:36AM EST | 2023-04-21 | 141.00 | 133.30 | 140.70 | 0.00 | - | 16 | 9 | 125.96% |
| MSTR230616P00300000 | 2022-11-14 10:47AM EST | 2023-06-16 | 164.70 | 142.70 | 149.70 | 0.00 | - | 1 | 44 | 122.44% |
| MSTR231215P00300000 | 2022-11-03 11:08AM EST | 2023-12-15 | 124.50 | 155.00 | 164.00 | 0.00 | - | 1 | 36 | 104.70% |
| MSTR240119P00300000 | 2022-12-02 3:37PM EST | 2024-01-19 | 157.56 | 165.70 | 173.00 | 0.00 | - | 2 | 414 | 112.25% |
| MSTR250117P00300000 | 2022-11-30 3:57PM EST | 2025-01-17 | 187.50 | 189.60 | 197.50 | 0.00 | - | 1 | 18 | 104.49% |
© 2022 Yahoo. All rights reserved.
