UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.77 +3.51 (+5.07%) GOLD FUTURES
1,954.70 -29.10 (-1.47%) DOW
32,452.03 +214.50 (+0.67%) Bitcoin GBP
22,015.89 -695.13 (-3.06%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230331C00185000 | 2023-03-27 11:37AM EDT | 2023-03-31 | 54.10 | 52.60 | 55.25 | -12.00 | -18.15% | 1 | 15 | 141.41% |
| MSTR230414C00185000 | 2023-03-13 10:06AM EDT | 2023-04-14 | 36.90 | 55.00 | 59.60 | 0.00 | - | - | 1 | 98.46% |
| MSTR230421C00185000 | 2023-03-16 9:57AM EDT | 2023-04-21 | 54.35 | 56.75 | 60.65 | 0.00 | - | 1 | 10 | 95.41% |
| MSTR230428C00185000 | 2023-03-10 3:07PM EDT | 2023-04-28 | 30.00 | 56.10 | 64.75 | 0.00 | - | - | 1 | 95.53% |
| MSTR230616C00185000 | 2023-03-13 9:30AM EDT | 2023-06-16 | 42.80 | 67.70 | 72.50 | 0.00 | - | 1 | 14 | 92.70% |
| MSTR230721C00185000 | 2023-02-16 4:42PM EDT | 2023-07-21 | 103.77 | 95.60 | 103.30 | 0.00 | - | 1 | 1 | 148.82% |
| MSTR231020C00185000 | 2023-03-09 11:49AM EDT | 2023-10-20 | 69.43 | 79.40 | 85.10 | 0.00 | - | - | 1 | 80.66% |
| MSTR231215C00185000 | 2023-03-16 11:24AM EDT | 2023-12-15 | 82.66 | 83.65 | 89.65 | 0.00 | - | 2 | 20 | 78.63% |
| MSTR240119C00185000 | 2023-03-23 9:30AM EDT | 2024-01-19 | 98.50 | 85.10 | 91.65 | 0.00 | - | 1 | 528 | 76.47% |
| MSTR250117C00185000 | 2023-02-10 11:28AM EDT | 2025-01-17 | 85.23 | 69.25 | 78.00 | 0.00 | - | 2 | 6 | 40.84% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230331P00185000 | 2023-03-27 1:42PM EDT | 2023-03-31 | 0.75 | 0.49 | 0.80 | +0.34 | +82.93% | 145 | 62 | 132.13% |
| MSTR230406P00185000 | 2023-03-27 11:14AM EDT | 2023-04-06 | 1.87 | 2.15 | 2.55 | +0.38 | +25.50% | 12 | 17 | 121.14% |
| MSTR230414P00185000 | 2023-03-24 9:42AM EDT | 2023-04-14 | 3.50 | 3.75 | 4.45 | 0.00 | - | 5 | 168 | 109.45% |
| MSTR230421P00185000 | 2023-03-27 11:33AM EDT | 2023-04-21 | 5.75 | 5.55 | 6.25 | +1.75 | +43.75% | 3 | 192 | 106.49% |
| MSTR230428P00185000 | 2023-03-27 12:35PM EDT | 2023-04-28 | 7.83 | 7.60 | 9.20 | +1.83 | +30.50% | 1 | 4 | 108.83% |
| MSTR230519P00185000 | 2023-03-20 10:57AM EDT | 2023-05-19 | 9.85 | 13.35 | 14.55 | 0.00 | - | 1 | 2 | 107.42% |
| MSTR230616P00185000 | 2023-03-23 3:17PM EDT | 2023-06-16 | 16.70 | 18.70 | 20.35 | 0.00 | - | 1 | 34 | 104.09% |
| MSTR230721P00185000 | 2023-03-27 11:10AM EDT | 2023-07-21 | 23.50 | 24.40 | 26.35 | +3.90 | +19.90% | 1 | 12 | 101.48% |
| MSTR231020P00185000 | 2023-03-22 1:43PM EDT | 2023-10-20 | 33.00 | 36.75 | 38.70 | 0.00 | - | 1 | 8 | 98.36% |
| MSTR231215P00185000 | 2023-02-15 1:06PM EDT | 2023-12-15 | 43.30 | 38.80 | 43.85 | 0.00 | - | 3 | 19 | 93.05% |
| MSTR240119P00185000 | 2023-03-27 12:29PM EDT | 2024-01-19 | 47.61 | 45.15 | 48.15 | +1.16 | +2.50% | 1 | 47 | 95.45% |
| MSTR250117P00185000 | 2023-03-13 12:15PM EDT | 2025-01-17 | 84.65 | 75.25 | 79.55 | 0.00 | - | 1 | 8 | 96.58% |
© 2023 Yahoo. All rights reserved.
