Singapore markets close in 6 hours 15 minutes
Straits Times Index
3,365.14 -12.51 (-0.37%) Nikkei
27,385.15 +38.27 (+0.14%) Hang Seng
22,126.46 +54.28 (+0.25%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,880.10 +765.67 (+3.31%) CMC Crypto 200
544.43 +301.75 (+124.34%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203C00310000 | 2023-02-01 3:41PM EST | 2023-02-03 | 1.20 | 0.57 | 1.30 | +0.50 | +71.43% | 60 | 113 | 135.40% |
| MSTR230210C00310000 | 2023-02-01 3:38PM EST | 2023-02-10 | 4.95 | 3.20 | 4.25 | +2.62 | +112.45% | 10 | 9 | 94.97% |
| MSTR230217C00310000 | 2023-02-01 12:57PM EST | 2023-02-17 | 8.08 | 6.35 | 7.45 | +3.73 | +85.75% | 2 | 1,166 | 90.49% |
| MSTR230303C00310000 | 2023-01-25 10:00AM EST | 2023-03-03 | 4.30 | 8.50 | 12.45 | 0.00 | - | 1 | 22 | 80.01% |
| MSTR230317C00310000 | 2023-02-01 3:10PM EST | 2023-03-17 | 11.75 | 12.60 | 14.70 | +1.75 | +17.50% | 4 | 27 | 75.63% |
| MSTR230421C00310000 | 2023-01-31 3:50PM EST | 2023-04-21 | 13.96 | 18.25 | 21.05 | 0.00 | - | 1 | 9 | 69.29% |
| MSTR230616C00310000 | 2023-01-31 1:04PM EST | 2023-06-16 | 22.50 | 25.05 | 28.15 | 0.00 | - | 1 | 6 | 64.00% |
| MSTR231215C00310000 | 2023-02-01 3:40PM EST | 2023-12-15 | 42.15 | 37.70 | 41.55 | +26.65 | +171.94% | 15 | 32 | 54.91% |
| MSTR240119C00310000 | 2023-01-18 9:47AM EST | 2024-01-19 | 32.00 | 39.45 | 43.10 | 0.00 | - | 1 | 30 | 53.68% |
| MSTR250117C00310000 | 2023-01-10 9:46AM EST | 2025-01-17 | 24.20 | 52.05 | 57.75 | 0.00 | - | 1 | 44 | 48.67% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230203P00310000 | 2023-02-01 11:55AM EST | 2023-02-03 | 64.33 | 41.65 | 46.25 | -10.02 | -13.48% | 4 | 16 | 161.96% |
| MSTR230210P00310000 | 2023-01-23 2:43PM EST | 2023-02-10 | 52.39 | 46.35 | 49.90 | -21.06 | -28.67% | 3 | 9 | 114.16% |
| MSTR230217P00310000 | 2023-01-30 12:10PM EST | 2023-02-17 | 70.40 | 51.70 | 55.20 | 0.00 | - | 10 | 22 | 114.11% |
| MSTR230317P00310000 | 2023-01-27 3:01PM EST | 2023-03-17 | 74.90 | 63.95 | 67.90 | 0.00 | - | 6 | 16 | 104.54% |
| MSTR230421P00310000 | 2023-01-26 10:03AM EST | 2023-04-21 | 92.27 | 75.85 | 80.35 | 0.00 | - | - | 2 | 102.77% |
| MSTR230616P00310000 | 2023-01-18 2:25PM EST | 2023-06-16 | 125.26 | 91.15 | 95.55 | 0.00 | - | 3 | 7 | 102.10% |
| MSTR230721P00310000 | 2023-01-26 11:26AM EST | 2023-07-21 | 118.04 | 99.25 | 103.30 | 0.00 | - | - | 1 | 101.92% |
| MSTR231215P00310000 | 2022-05-12 8:45AM EST | 2023-12-15 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 147.45% |
| MSTR240119P00310000 | 2022-12-01 11:15AM EST | 2024-01-19 | 175.40 | 201.10 | 208.00 | 0.00 | - | 1 | 3 | 183.95% |
| MSTR250117P00310000 | 2022-12-28 10:33AM EST | 2025-01-17 | 222.07 | 176.55 | 184.00 | 0.00 | - | 1 | 2 | 107.66% |
© 2023 Yahoo. All rights reserved.
