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
17,183.36 +251.94 (+1.49%) 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:90.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00090000 | 2022-11-28 10:05AM EST | 2022-12-09 | 87.00 | 108.40 | 111.00 | 0.00 | - | - | 0 | 713.67% |
| MSTR221216C00090000 | 2022-12-01 11:51AM EST | 2022-12-16 | 109.00 | 108.40 | 110.90 | 0.00 | - | 1 | 0 | 245.70% |
| MSTR230120C00090000 | 2022-12-02 3:34PM EST | 2023-01-20 | 118.60 | 107.60 | 111.60 | 0.00 | - | 2 | 0 | 102.64% |
| MSTR230616C00090000 | 2022-11-17 1:06PM EST | 2023-06-16 | 93.00 | 107.10 | 111.50 | 0.00 | - | - | 0 | 74.00% |
| MSTR240119C00090000 | 2022-11-29 3:16PM EST | 2024-01-19 | 95.11 | 106.70 | 113.50 | 0.00 | - | 1 | 18 | 59.94% |
| MSTR250117C00090000 | 2022-11-29 3:16PM EST | 2025-01-17 | 97.61 | 108.40 | 114.50 | 0.00 | - | 1 | 2 | 46.38% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00090000 | 2022-12-05 2:16PM EST | 2022-12-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 262 | 537.50% |
| MSTR221216P00090000 | 2022-12-08 3:55PM EST | 2022-12-16 | 0.10 | 0.05 | 0.35 | 0.00 | - | 31 | 366 | 239.06% |
| MSTR221223P00090000 | 2022-12-07 2:59PM EST | 2022-12-23 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 7 | 184.77% |
| MSTR221230P00090000 | 2022-12-05 3:28PM EST | 2022-12-30 | 0.90 | 0.05 | 1.25 | 0.00 | - | 14 | 76 | 172.46% |
| MSTR230120P00090000 | 2022-12-08 3:50PM EST | 2023-01-20 | 1.90 | 1.00 | 2.25 | 0.00 | - | 5 | 104 | 147.07% |
| MSTR230317P00090000 | 2022-12-09 11:13AM EST | 2023-03-17 | 5.80 | 5.50 | 6.60 | -0.80 | -12.12% | 3 | 23 | 136.60% |
| MSTR230421P00090000 | 2022-12-07 9:39AM EST | 2023-04-21 | 9.80 | 7.70 | 9.90 | 0.00 | - | 1 | 59 | 133.24% |
| MSTR230616P00090000 | 2022-12-05 10:39AM EST | 2023-06-16 | 14.26 | 11.40 | 13.40 | 0.00 | - | 2 | 15 | 127.59% |
| MSTR231215P00090000 | 2022-12-08 12:44PM EST | 2023-12-15 | 23.35 | 21.40 | 24.60 | 0.00 | - | 1 | 9 | 121.25% |
| MSTR240119P00090000 | 2022-12-01 1:13PM EST | 2024-01-19 | 25.40 | 23.10 | 26.30 | 0.00 | - | 2 | 37 | 120.40% |
© 2022 Yahoo. All rights reserved.
