Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,560.46 +4.15 (+0.02%) CMC Crypto 200
565.87 -2.18 (-0.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230929C00370000 | 2023-09-22 3:27PM EDT | 2023-09-29 | 0.55 | 0.28 | 0.92 | -0.78 | -58.65% | 54 | 170 | 64.75% |
| MSTR231006C00370000 | 2023-09-22 3:38PM EDT | 2023-10-06 | 1.70 | 1.27 | 1.91 | -1.03 | -37.73% | 11 | 24 | 55.08% |
| MSTR231013C00370000 | 2023-09-22 3:44PM EDT | 2023-10-13 | 3.45 | 2.84 | 3.70 | -1.35 | -28.13% | 4 | 10 | 54.83% |
| MSTR231020C00370000 | 2023-09-22 2:11PM EDT | 2023-10-20 | 5.33 | 4.95 | 5.60 | -1.67 | -23.86% | 13 | 236 | 55.83% |
| MSTR231117C00370000 | 2023-09-21 10:56AM EDT | 2023-11-17 | 16.75 | 13.85 | 15.00 | 0.00 | - | 5 | 9 | 61.29% |
| MSTR231215C00370000 | 2023-09-21 12:20PM EDT | 2023-12-15 | 23.50 | 21.10 | 22.65 | 0.00 | - | 5 | 67 | 62.92% |
| MSTR240119C00370000 | 2023-09-21 11:02AM EDT | 2024-01-19 | 31.35 | 29.60 | 30.75 | 0.00 | - | 1 | 103 | 64.45% |
| MSTR240419C00370000 | 2023-09-11 1:37PM EDT | 2024-04-19 | 64.00 | 46.95 | 51.20 | 0.00 | - | 2 | 4 | 67.93% |
| MSTR240621C00370000 | 2023-09-21 2:59PM EDT | 2024-06-21 | 63.54 | 57.50 | 62.75 | 0.00 | - | 2 | 24 | 69.49% |
| MSTR250117C00370000 | 2023-09-20 3:11PM EDT | 2025-01-17 | 98.35 | 85.40 | 92.70 | 0.00 | - | 1 | 26 | 72.03% |
| MSTR251219C00370000 | 2023-09-18 1:32PM EDT | 2025-12-19 | 136.10 | 119.50 | 129.00 | 0.00 | - | 1 | 42 | 74.70% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230929P00370000 | 2023-09-22 1:03PM EDT | 2023-09-29 | 44.98 | 46.50 | 48.95 | +1.33 | +3.05% | 2 | 78 | 63.28% |
| MSTR231006P00370000 | 2023-09-20 1:50PM EDT | 2023-10-06 | 34.50 | 47.25 | 49.85 | 0.00 | - | 1 | 16 | 52.91% |
| MSTR231013P00370000 | 2023-09-01 1:37PM EDT | 2023-10-13 | 39.92 | 48.55 | 52.10 | 0.00 | - | 1 | 1 | 54.10% |
| MSTR231020P00370000 | 2023-09-19 3:49PM EDT | 2023-10-20 | 40.18 | 50.00 | 53.00 | 0.00 | - | 6 | 81 | 51.86% |
| MSTR231027P00370000 | 2023-09-12 9:36AM EDT | 2023-10-27 | 36.73 | 51.25 | 54.60 | 0.00 | - | - | 10 | 51.38% |
| MSTR231215P00370000 | 2023-09-11 12:27PM EDT | 2023-12-15 | 57.45 | 64.75 | 66.85 | 0.00 | - | 3 | 100 | 57.31% |
| MSTR240119P00370000 | 2023-09-21 1:36PM EDT | 2024-01-19 | 70.82 | 71.30 | 73.60 | 0.00 | - | 10 | 70 | 57.59% |
| MSTR240419P00370000 | 2023-09-05 10:14AM EDT | 2024-04-19 | 79.10 | 84.75 | 87.90 | 0.00 | - | 3 | 3 | 57.74% |
| MSTR240621P00370000 | 2023-08-30 12:27PM EDT | 2024-06-21 | 78.40 | 92.30 | 95.95 | 0.00 | - | 5 | 24 | 57.64% |
| MSTR250117P00370000 | 2023-09-18 11:40AM EDT | 2025-01-17 | 105.46 | 112.80 | 116.60 | 0.00 | - | 6 | 49 | 57.25% |
| MSTR251219P00370000 | 2023-08-01 10:52AM EDT | 2025-12-19 | 126.13 | 124.00 | 130.90 | 0.00 | - | 1 | 2 | 50.66% |
© 2023 Yahoo. All rights reserved.
