UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
72.49 +3.23 (+4.66%) GOLD FUTURES
1,952.10 -31.70 (-1.60%) DOW
32,470.42 +232.89 (+0.72%) Bitcoin GBP
21,963.74 -728.65 (-3.21%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:200.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230331C00200000 | 2023-03-27 12:28PM EDT | 2023-03-31 | 40.10 | 37.20 | 41.10 | -23.90 | -37.34% | 3 | 3 | 79.59% |
| MSTR230406C00200000 | 2023-03-27 11:54AM EDT | 2023-04-06 | 35.25 | 39.45 | 43.00 | -0.39 | -1.09% | 6 | 11 | 91.60% |
| MSTR230414C00200000 | 2023-03-27 11:37AM EDT | 2023-04-14 | 46.11 | 41.90 | 46.30 | -19.99 | -30.24% | 2 | 8 | 92.83% |
| MSTR230421C00200000 | 2023-03-27 12:27PM EDT | 2023-04-21 | 46.63 | 44.90 | 47.45 | -13.47 | -22.41% | 134 | 169 | 91.53% |
| MSTR230428C00200000 | 2023-03-20 1:15PM EDT | 2023-04-28 | 74.88 | 45.80 | 50.80 | 0.00 | - | 2 | 3 | 91.58% |
| MSTR230519C00200000 | 2023-03-23 2:28PM EDT | 2023-05-19 | 73.00 | 52.15 | 57.00 | 0.00 | - | 2 | 14 | 93.80% |
| MSTR230616C00200000 | 2023-03-22 11:30AM EDT | 2023-06-16 | 91.00 | 56.65 | 61.05 | 0.00 | - | 5 | 73 | 87.83% |
| MSTR230721C00200000 | 2023-03-22 3:59PM EDT | 2023-07-21 | 70.10 | 61.80 | 66.70 | 0.00 | - | 1 | 17 | 85.66% |
| MSTR231020C00200000 | 2023-03-10 10:48AM EDT | 2023-10-20 | 43.34 | 71.95 | 75.95 | 0.00 | - | 2 | 6 | 80.38% |
| MSTR231215C00200000 | 2023-03-24 3:16PM EDT | 2023-12-15 | 93.00 | 75.15 | 81.55 | 0.00 | - | 2 | 55 | 77.84% |
| MSTR240119C00200000 | 2023-03-27 12:22PM EDT | 2024-01-19 | 81.00 | 76.25 | 83.55 | -17.00 | -17.35% | 10 | 203 | 75.29% |
| MSTR250117C00200000 | 2023-03-24 1:20PM EDT | 2025-01-17 | 115.75 | 94.85 | 103.80 | 0.00 | - | 2 | 197 | 68.94% |
| MSTR251219C00200000 | 2023-03-21 2:51PM EDT | 2025-12-19 | 125.00 | 106.05 | 115.00 | -9.05 | -6.75% | 2 | 11 | 65.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230331P00200000 | 2023-03-27 1:29PM EDT | 2023-03-31 | 1.60 | 1.50 | 1.82 | +0.69 | +75.82% | 997 | 857 | 123.46% |
| MSTR230406P00200000 | 2023-03-27 1:08PM EDT | 2023-04-06 | 4.30 | 3.90 | 4.70 | +1.43 | +49.83% | 83 | 901 | 113.57% |
| MSTR230414P00200000 | 2023-03-27 12:21PM EDT | 2023-04-14 | 7.50 | 6.85 | 7.65 | +2.35 | +45.63% | 36 | 158 | 107.12% |
| MSTR230421P00200000 | 2023-03-27 1:28PM EDT | 2023-04-21 | 9.45 | 9.05 | 9.80 | +2.35 | +33.10% | 38 | 1,314 | 103.48% |
| MSTR230428P00200000 | 2023-03-27 12:47PM EDT | 2023-04-28 | 12.50 | 11.50 | 13.50 | +3.25 | +35.14% | 8 | 10 | 106.04% |
| MSTR230505P00200000 | 2023-03-27 11:11AM EDT | 2023-05-05 | 13.20 | 13.85 | 16.25 | +1.60 | +13.79% | 1 | 2 | 106.63% |
| MSTR230519P00200000 | 2023-03-27 1:28PM EDT | 2023-05-19 | 18.90 | 18.20 | 19.50 | +2.85 | +17.76% | 8 | 177 | 104.66% |
| MSTR230616P00200000 | 2023-03-27 12:16PM EDT | 2023-06-16 | 25.10 | 24.65 | 25.95 | +3.50 | +16.20% | 26 | 272 | 102.28% |
| MSTR230721P00200000 | 2023-03-24 10:12AM EDT | 2023-07-21 | 28.00 | 30.60 | 32.25 | 0.00 | - | 2 | 115 | 99.23% |
| MSTR231020P00200000 | 2023-03-24 10:08AM EDT | 2023-10-20 | 43.50 | 43.85 | 46.00 | 0.00 | - | 1 | 72 | 96.89% |
| MSTR231215P00200000 | 2023-03-17 11:43AM EDT | 2023-12-15 | 47.85 | 50.65 | 53.45 | 0.00 | - | 39 | 158 | 96.64% |
| MSTR240119P00200000 | 2023-03-24 12:34PM EDT | 2024-01-19 | 50.90 | 53.65 | 56.50 | 0.00 | - | 2 | 582 | 95.09% |
| MSTR250117P00200000 | 2023-03-21 3:28PM EDT | 2025-01-17 | 82.49 | 83.55 | 89.45 | 0.00 | - | 18 | 57 | 95.23% |
| MSTR251219P00200000 | 2023-03-21 3:28PM EDT | 2025-12-19 | 99.09 | 102.50 | 108.55 | 0.00 | - | 28 | 30 | 94.74% |
© 2023 Yahoo. All rights reserved.
