MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Strike:110.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00110000 | 2022-11-16 1:13PM EST | 2022-12-02 | 52.89 | 60.50 | 64.80 | 0.00 | - | 3 | 0 | 264.55% |
| MSTR221216C00110000 | 2022-11-15 1:12PM EST | 2022-12-16 | 65.60 | 60.90 | 65.30 | 0.00 | - | 1 | 0 | 145.17% |
| MSTR230120C00110000 | 2022-11-25 12:44PM EST | 2023-01-20 | 71.50 | 62.00 | 66.30 | 0.00 | - | 65 | 75 | 97.24% |
| MSTR240119C00110000 | 2022-11-02 2:18PM EST | 2024-01-19 | 158.80 | 71.90 | 79.90 | 0.00 | - | 1 | 4 | 65.01% |
| MSTR250117C00110000 | 2022-11-10 9:39AM EST | 2025-01-17 | 105.00 | 76.50 | 85.00 | 0.00 | - | - | 1 | 55.25% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00110000 | 2022-11-28 10:18AM EST | 2022-12-02 | 0.35 | 0.15 | 0.25 | +0.10 | +40.00% | 27 | 580 | 182.03% |
| MSTR221209P00110000 | 2022-11-28 10:50AM EST | 2022-12-09 | 1.10 | 0.85 | 1.10 | +0.10 | +10.00% | 6 | 55 | 156.01% |
| MSTR221216P00110000 | 2022-11-28 10:14AM EST | 2022-12-16 | 2.72 | 2.40 | 3.30 | +0.22 | +8.80% | 5 | 330 | 162.30% |
| MSTR221223P00110000 | 2022-11-28 10:43AM EST | 2022-12-23 | 3.95 | 3.90 | 5.10 | -3.70 | -48.37% | 2 | 14 | 160.11% |
| MSTR221230P00110000 | 2022-11-28 10:41AM EST | 2022-12-30 | 5.00 | 4.70 | 6.30 | -6.70 | -57.26% | 1 | 11 | 152.37% |
| MSTR230120P00110000 | 2022-11-28 9:55AM EST | 2023-01-20 | 8.49 | 8.90 | 9.80 | +0.02 | +0.24% | 1 | 190 | 146.68% |
| MSTR230317P00110000 | 2022-11-28 10:13AM EST | 2023-03-17 | 17.50 | 17.00 | 18.80 | -0.50 | -2.78% | 5 | 27 | 140.44% |
| MSTR230421P00110000 | 2022-11-11 11:18AM EST | 2023-04-21 | 25.59 | 20.60 | 22.30 | 0.00 | - | 1 | 2 | 135.28% |
| MSTR230616P00110000 | 2022-10-10 2:30PM EST | 2023-06-16 | 19.80 | 28.10 | 30.90 | 0.00 | - | 1 | 7 | 139.66% |
| MSTR231215P00110000 | 2022-11-08 2:13PM EST | 2023-12-15 | 41.47 | 34.90 | 38.50 | 0.00 | - | 1 | 3 | 117.43% |
| MSTR240119P00110000 | 2022-11-10 9:46AM EST | 2024-01-19 | 37.00 | 36.30 | 41.30 | 0.00 | - | 1 | 8 | 117.03% |
| MSTR250117P00110000 | 2022-11-16 9:55AM EST | 2025-01-17 | 50.00 | 49.70 | 53.50 | 0.00 | - | 5 | 7 | 107.12% |
© 2022 Yahoo. All rights reserved.
