Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,790.93 +112.50 (+3.06%) Dow
30,316.32 +825.43 (+2.80%) Nasdaq
11,176.41 +360.97 (+3.34%) BTC-USD
20,304.34 +676.68 (+3.45%) CMC Crypto 200
460.91 +15.47 (+3.47%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221007C00310000 | 2022-10-04 3:11PM EDT | 2022-10-07 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 94.53% |
| MSTR221014C00310000 | 2022-10-04 2:40PM EDT | 2022-10-14 | 0.84 | 0.50 | 1.40 | +0.69 | +460.00% | 14 | 64 | 80.42% |
| MSTR221021C00310000 | 2022-10-04 10:16AM EDT | 2022-10-21 | 2.60 | 2.25 | 3.20 | +1.30 | +100.00% | 53 | 69 | 81.56% |
| MSTR221028C00310000 | 2022-10-04 3:59PM EDT | 2022-10-28 | 4.10 | 4.10 | 5.40 | +1.55 | +60.78% | 21 | 19 | 82.25% |
| MSTR221104C00310000 | 2022-09-28 3:56PM EDT | 2022-11-04 | 5.00 | 5.50 | 7.50 | 0.00 | - | - | 10 | 81.27% |
| MSTR221118C00310000 | 2022-10-04 3:59PM EDT | 2022-11-18 | 9.70 | 9.80 | 11.80 | +3.40 | +53.97% | 5 | 22 | 83.28% |
| MSTR221216C00310000 | 2022-10-04 10:00AM EDT | 2022-12-16 | 17.10 | 16.10 | 18.80 | +4.00 | +30.53% | 1 | 11 | 82.51% |
| MSTR230120C00310000 | 2022-10-04 1:21PM EDT | 2023-01-20 | 20.50 | 23.80 | 26.30 | +2.00 | +10.81% | 5 | 287 | 82.79% |
| MSTR230317C00310000 | 2022-09-29 11:18AM EDT | 2023-03-17 | 24.88 | 32.90 | 37.30 | 0.00 | - | - | 2 | 82.63% |
| MSTR230616C00310000 | 2022-09-22 10:16AM EDT | 2023-06-16 | 28.05 | 46.40 | 50.60 | 0.00 | - | 1 | 3 | 82.49% |
| MSTR231215C00310000 | 2022-09-13 1:59PM EDT | 2023-12-15 | 66.48 | 64.60 | 73.70 | 0.00 | - | 1 | 32 | 82.22% |
| MSTR240119C00310000 | 2022-08-17 9:31AM EDT | 2024-01-19 | 119.00 | 50.60 | 67.70 | 0.00 | - | 1 | 9 | 70.14% |
| MSTR250117C00310000 | 2022-09-30 3:24PM EDT | 2025-01-17 | 87.00 | 88.00 | 96.00 | +8.73 | +11.15% | 1 | 3 | 75.37% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221021P00310000 | 2022-10-04 1:49PM EDT | 2022-10-21 | 76.30 | 67.10 | 70.30 | -22.93 | -23.11% | 35 | 53 | 114.10% |
| MSTR221118P00310000 | 2022-10-04 1:46PM EDT | 2022-11-18 | 85.50 | 77.00 | 80.90 | -29.65 | -25.75% | 1 | 2 | 105.40% |
| MSTR221216P00310000 | 2022-09-23 10:54AM EDT | 2022-12-16 | 131.17 | 85.60 | 89.40 | 0.00 | - | 3 | 3 | 103.25% |
| MSTR230120P00310000 | 2022-09-28 2:04PM EDT | 2023-01-20 | 121.60 | 93.70 | 97.60 | 0.00 | - | 1 | 114 | 100.36% |
| MSTR230317P00310000 | 2022-08-19 11:18AM EDT | 2023-03-17 | 99.50 | 130.00 | 134.20 | 0.00 | - | 2 | 2 | 136.58% |
| MSTR231215P00310000 | 2022-05-12 9:45AM EDT | 2023-12-15 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 119.63% |
| MSTR240119P00310000 | 2022-09-09 12:37PM EDT | 2024-01-19 | 142.84 | 145.00 | 150.90 | 0.00 | - | 1 | 4 | 95.29% |
© 2022 Yahoo. All rights reserved.
