UK Markets open in 6 hrs 9 mins
NIKKEI 225
27,557.14 +80.27 (+0.29%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.83 +0.02 (+0.03%) GOLD FUTURES
1,959.60 +5.80 (+0.30%) DOW
32,432.08 +194.55 (+0.60%) BTC-GBP
21,970.43 -769.60 (-3.38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00145000 | 2022-07-28 9:44AM EDT | 145.00 | 138.00 | 192.80 | 205.70 | 0.00 | - | - | 1 | 525.35% |
| MSTR230616C00200000 | 2022-07-29 1:04PM EDT | 200.00 | 118.97 | 154.50 | 167.50 | 0.00 | - | - | 2 | 390.69% |
| MSTR230616C00230000 | 2022-08-03 10:38AM EDT | 230.00 | 130.65 | 138.80 | 150.20 | 0.00 | - | - | 1 | 355.06% |
| MSTR230616C00250000 | 2022-08-11 11:15AM EDT | 250.00 | 138.00 | 126.50 | 138.70 | +138.00 | - | 6 | 0 | 331.26% |
| MSTR230616C00260000 | 2022-08-11 10:05AM EDT | 260.00 | 145.45 | 121.30 | 134.60 | +28.55 | +24.42% | 1 | 3 | 323.79% |
| MSTR230616C00280000 | 2022-08-03 3:51PM EDT | 280.00 | 104.98 | 113.50 | 124.60 | 0.00 | - | - | 1 | 310.38% |
| MSTR230616C00290000 | 2022-08-05 11:41AM EDT | 290.00 | 102.70 | 105.10 | 120.20 | 0.00 | - | - | 2 | 298.70% |
| MSTR230616C00300000 | 2022-08-09 3:45PM EDT | 300.00 | 100.00 | 101.80 | 115.60 | 0.00 | - | 22 | 59 | 293.61% |
| MSTR230616C00310000 | 2022-08-09 3:41PM EDT | 310.00 | 98.95 | 98.80 | 111.60 | 0.00 | - | 4 | 2 | 289.64% |
| MSTR230616C00320000 | 2022-08-04 11:37AM EDT | 320.00 | 89.50 | 94.70 | 107.60 | 0.00 | - | 1 | 1 | 284.28% |
| MSTR230616C00330000 | 2022-08-04 11:38AM EDT | 330.00 | 86.10 | 90.30 | 103.50 | 0.00 | - | - | 0 | 278.42% |
| MSTR230616C00340000 | 2022-08-10 10:56AM EDT | 340.00 | 94.66 | 85.40 | 99.80 | +13.33 | +16.39% | 1 | 5 | 272.46% |
| MSTR230616C00360000 | 2022-08-11 10:22AM EDT | 360.00 | 103.17 | 84.40 | 91.20 | +103.17 | - | 1 | 0 | 269.36% |
| MSTR230616C00400000 | 2022-08-08 10:07AM EDT | 400.00 | 82.43 | 69.00 | 79.70 | 0.00 | - | 1 | 6 | 253.25% |
| MSTR230616C00420000 | 2022-08-04 9:42AM EDT | 420.00 | 68.45 | 64.10 | 73.40 | 0.00 | - | - | 2 | 247.29% |
| MSTR230616C00430000 | 2022-08-10 11:28AM EDT | 430.00 | 67.53 | 58.90 | 71.50 | +67.53 | - | - | 1 | 242.51% |
| MSTR230616C00500000 | 2022-08-09 3:03PM EDT | 500.00 | 47.30 | 41.40 | 57.20 | 0.00 | - | 2 | 3 | 226.42% |
| MSTR230616C00550000 | 2022-08-11 2:04PM EDT | 550.00 | 43.50 | 36.90 | 49.00 | +15.50 | +55.36% | 1 | 4 | 223.54% |
| MSTR230616C00570000 | 2022-08-11 11:05AM EDT | 570.00 | 50.70 | 33.30 | 45.90 | +15.70 | +44.86% | 3 | 2 | 219.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00010000 | 2022-08-08 10:46AM EDT | 10.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | - | 102 | 343.36% |
| MSTR230616P00050000 | 2022-08-08 11:48AM EDT | 50.00 | 5.82 | 3.50 | 8.40 | 0.00 | - | 1 | 4 | 264.23% |
| MSTR230616P00070000 | 2022-08-09 10:03AM EDT | 70.00 | 8.60 | 3.00 | 12.30 | 0.00 | - | 1 | 1 | 225.22% |
| MSTR230616P00090000 | 2022-08-03 9:31AM EDT | 90.00 | 13.60 | 6.50 | 14.80 | 0.00 | - | 1 | 1 | 204.47% |
| MSTR230616P00100000 | 2022-08-05 11:35AM EDT | 100.00 | 14.00 | 11.90 | 15.30 | 0.00 | - | 2 | 3 | 203.20% |
| MSTR230616P00110000 | 2022-08-04 9:33AM EDT | 110.00 | 16.50 | 13.30 | 17.50 | 0.00 | - | - | 0 | 194.34% |
| MSTR230616P00125000 | 2022-08-01 10:57AM EDT | 125.00 | 25.10 | 16.80 | 21.30 | 0.00 | - | - | 1 | 185.58% |
| MSTR230616P00130000 | 2022-07-22 11:03AM EDT | 130.00 | 27.99 | 19.10 | 21.60 | 0.00 | - | - | 1 | 182.84% |
| MSTR230616P00150000 | 2022-08-09 12:38PM EDT | 150.00 | 29.30 | 24.80 | 27.20 | 0.00 | - | 1 | 10 | 172.69% |
| MSTR230616P00155000 | 2022-08-09 9:34AM EDT | 155.00 | 32.50 | 26.40 | 28.90 | 0.00 | - | 4 | 0 | 170.75% |
| MSTR230616P00170000 | 2022-08-03 10:03AM EDT | 170.00 | 39.48 | 30.90 | 34.90 | 0.00 | - | 1 | 2 | 165.15% |
| MSTR230616P00180000 | 2022-08-03 1:23PM EDT | 180.00 | 41.00 | 34.50 | 38.40 | 0.00 | - | 1 | 2 | 161.00% |
| MSTR230616P00185000 | 2022-07-29 10:28AM EDT | 185.00 | 49.60 | 36.40 | 39.90 | 0.00 | - | - | 15 | 158.56% |
| MSTR230616P00200000 | 2022-08-04 2:15PM EDT | 200.00 | 51.85 | 40.00 | 46.50 | 0.00 | - | 2 | 11 | 150.79% |
| MSTR230616P00210000 | 2022-08-03 9:30AM EDT | 210.00 | 58.20 | 45.60 | 50.70 | 0.00 | - | 1 | 1 | 149.11% |
| MSTR230616P00230000 | 2022-08-03 10:03AM EDT | 230.00 | 65.80 | 54.10 | 59.50 | 0.00 | - | 1 | 3 | 141.42% |
| MSTR230616P00240000 | 2022-08-09 10:46AM EDT | 240.00 | 66.23 | 58.60 | 64.70 | 0.00 | - | 1 | 1 | 138.23% |
| MSTR230616P00250000 | 2022-08-10 12:26PM EDT | 250.00 | 66.50 | 63.40 | 70.10 | -16.95 | -20.31% | 5 | 6 | 135.20% |
| MSTR230616P00270000 | 2022-08-10 12:11PM EDT | 270.00 | 75.00 | 71.90 | 79.30 | -18.27 | -19.59% | - | 2 | 124.84% |
| MSTR230616P00300000 | 2022-08-11 10:19AM EDT | 300.00 | 85.62 | 88.60 | 96.50 | -14.38 | -14.38% | 1 | 2 | 114.20% |
| MSTR230616P00320000 | 2022-08-10 9:52AM EDT | 320.00 | 106.58 | 99.30 | 107.80 | -4.29 | -3.87% | 3 | 1 | 103.73% |
| MSTR230616P00350000 | 2022-08-03 11:55AM EDT | 350.00 | 129.00 | 116.70 | 127.10 | 0.00 | - | - | 1 | 86.34% |
| MSTR230616P00400000 | 2022-08-02 11:54AM EDT | 400.00 | 179.27 | 149.70 | 159.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
