MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216C00010000 | 2022-11-14 1:24PM EST | 2022-12-16 | 153.90 | 196.00 | 198.70 | 0.00 | - | 2 | 0 | 757.03% |
| MSTR221223C00010000 | 2022-11-14 12:11PM EST | 2022-12-23 | 157.90 | 194.70 | 198.90 | 0.00 | - | 10 | 0 | 852.54% |
| MSTR230120C00010000 | 2022-07-08 10:40AM EST | 2023-01-20 | 223.20 | 306.80 | 311.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240119C00010000 | 2022-11-16 11:21AM EST | 2024-01-19 | 154.70 | 193.70 | 200.80 | 0.00 | - | 2 | 0 | 133.40% |
| MSTR250117C00010000 | 2022-11-16 10:15AM EST | 2025-01-17 | 151.80 | 193.20 | 201.50 | 0.00 | - | - | 0 | 101.56% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00010000 | 2022-11-14 12:34PM EST | 2022-12-09 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 762.50% |
| MSTR221216P00010000 | 2022-11-25 10:02AM EST | 2022-12-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 537.50% |
| MSTR221223P00010000 | 2022-11-16 9:30AM EST | 2022-12-23 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 440.63% |
| MSTR221230P00010000 | 2022-11-29 2:13PM EST | 2022-12-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 381.25% |
| MSTR230120P00010000 | 2022-12-02 1:49PM EST | 2023-01-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 5,591 | 287.50% |
| MSTR230317P00010000 | 2022-11-28 1:26PM EST | 2023-03-17 | 0.60 | 0.10 | 0.70 | 0.00 | - | 2 | 3 | 275.39% |
| MSTR230421P00010000 | 2022-11-30 12:52PM EST | 2023-04-21 | 0.30 | 0.25 | 0.85 | 0.00 | - | 3 | 72 | 251.56% |
| MSTR230616P00010000 | 2022-11-29 2:22PM EST | 2023-06-16 | 0.47 | 0.45 | 0.80 | 0.00 | - | 1 | 208 | 217.48% |
| MSTR231215P00010000 | 2022-12-02 3:37PM EST | 2023-12-15 | 0.87 | 0.75 | 0.80 | -0.08 | -8.42% | 2 | 563 | 162.99% |
| MSTR240119P00010000 | 2022-12-02 3:37PM EST | 2024-01-19 | 0.90 | 0.80 | 0.85 | -0.20 | -18.18% | 43 | 1,623 | 157.86% |
| MSTR250117P00010000 | 2022-11-16 9:51AM EST | 2025-01-17 | 2.21 | 1.70 | 3.10 | 0.00 | - | 1 | 51 | 148.32% |
© 2022 Yahoo. All rights reserved.
