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
7,476.63 +4.46 (+0.06%) BTC-USD
17,184.50 +255.45 (+1.51%) CMC Crypto 200
404.84 -1.41 (-0.35%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EST. Market open.
Strike:80.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00080000 | 2022-11-28 10:09AM EST | 2022-12-09 | 94.60 | 118.50 | 120.90 | 0.00 | - | - | 0 | 810.94% |
| MSTR221216C00080000 | 2022-11-25 11:23AM EST | 2022-12-16 | 96.40 | 117.80 | 120.90 | 0.00 | - | 2 | 0 | 378.81% |
| MSTR230120C00080000 | 2022-11-10 1:06PM EST | 2023-01-20 | 102.51 | 118.00 | 122.00 | 0.00 | - | 4 | 0 | 137.70% |
| MSTR231215C00080000 | 2022-10-06 10:00AM EST | 2023-12-15 | 165.15 | 193.90 | 201.40 | 0.00 | - | 1 | 4 | 486.33% |
| MSTR250117C00080000 | 2022-12-01 10:13AM EST | 2025-01-17 | 121.55 | 117.90 | 123.90 | 0.00 | - | - | 1 | 50.34% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00080000 | 2022-12-02 2:23PM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 121 | 612.50% |
| MSTR221216P00080000 | 2022-12-09 11:15AM EST | 2022-12-16 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 49 | 1,676 | 231.25% |
| MSTR221223P00080000 | 2022-12-07 9:38AM EST | 2022-12-23 | 0.25 | 0.05 | 0.45 | 0.00 | - | 3 | 34 | 204.69% |
| MSTR221230P00080000 | 2022-12-05 12:15PM EST | 2022-12-30 | 0.72 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 188.67% |
| MSTR230106P00080000 | 2022-11-25 10:31AM EST | 2023-01-06 | 2.90 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 173.44% |
| MSTR230120P00080000 | 2022-12-09 11:21AM EST | 2023-01-20 | 1.20 | 1.20 | 1.55 | -0.15 | -11.11% | 9 | 199 | 160.64% |
| MSTR230317P00080000 | 2022-11-30 10:29AM EST | 2023-03-17 | 7.90 | 3.80 | 5.70 | 0.00 | - | 10 | 11 | 142.83% |
| MSTR230421P00080000 | 2022-11-15 2:57PM EST | 2023-04-21 | 13.60 | 5.90 | 7.90 | 0.00 | - | 3 | 9 | 137.67% |
| MSTR230616P00080000 | 2022-11-28 3:35PM EST | 2023-06-16 | 15.00 | 9.00 | 11.50 | 0.00 | - | 11 | 28 | 132.78% |
| MSTR231215P00080000 | 2022-11-21 1:40PM EST | 2023-12-15 | 24.75 | 17.50 | 20.50 | +6.25 | +33.78% | 1 | 12 | 123.32% |
| MSTR240119P00080000 | 2022-12-08 2:56PM EST | 2024-01-19 | 21.32 | 19.00 | 21.90 | 0.00 | - | 4 | 51 | 122.21% |
| MSTR250117P00080000 | 2022-12-08 1:42PM EST | 2025-01-17 | 32.00 | 31.20 | 34.10 | 0.00 | - | 1 | 146 | 115.45% |
© 2022 Yahoo. All rights reserved.
