MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216C00125000 | 2022-11-30 3:45PM EST | 2022-12-16 | 69.17 | 81.10 | 83.10 | 0.00 | - | 3 | 0 | 119.53% |
| MSTR230120C00125000 | 2022-09-23 8:52AM EST | 2023-01-20 | 74.30 | 107.30 | 111.90 | 0.00 | - | 5 | 5 | 264.64% |
| MSTR240119C00125000 | 2022-11-18 12:33PM EST | 2024-01-19 | 70.62 | 86.70 | 93.00 | 0.00 | - | 1 | 2 | 50.55% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00125000 | 2022-12-02 3:57PM EST | 2022-12-09 | 0.21 | 0.10 | 0.25 | -0.08 | -27.59% | 83 | 171 | 178.13% |
| MSTR221216P00125000 | 2022-12-02 2:53PM EST | 2022-12-16 | 1.05 | 0.80 | 1.10 | -0.15 | -12.50% | 288 | 891 | 160.06% |
| MSTR221223P00125000 | 2022-11-30 3:45PM EST | 2022-12-23 | 3.33 | 1.25 | 2.30 | 0.00 | - | 1 | 5 | 147.75% |
| MSTR221230P00125000 | 2022-12-01 2:34PM EST | 2022-12-30 | 3.50 | 2.10 | 3.20 | 0.00 | - | 1 | 57 | 140.48% |
| MSTR230106P00125000 | 2022-11-30 9:56AM EST | 2023-01-06 | 6.95 | 2.85 | 4.00 | 0.00 | - | 1 | 2 | 134.27% |
| MSTR230120P00125000 | 2022-12-02 2:04PM EST | 2023-01-20 | 6.00 | 5.30 | 6.20 | -1.00 | -14.29% | 6 | 201 | 132.50% |
| MSTR230317P00125000 | 2022-11-30 1:33PM EST | 2023-03-17 | 19.90 | 13.60 | 15.20 | 0.00 | - | 1 | 38 | 128.67% |
| MSTR230421P00125000 | 2022-11-28 2:42PM EST | 2023-04-21 | 27.60 | 17.90 | 19.90 | 0.00 | - | 4 | 7 | 126.70% |
| MSTR230616P00125000 | 2022-11-14 12:14PM EST | 2023-06-16 | 35.71 | 24.10 | 26.10 | 0.00 | - | 1 | 21 | 124.27% |
| MSTR231215P00125000 | 2022-11-28 2:40PM EST | 2023-12-15 | 45.80 | 37.20 | 41.90 | 0.00 | - | 4 | 13 | 118.01% |
| MSTR240119P00125000 | 2022-12-02 12:29PM EST | 2024-01-19 | 44.59 | 39.40 | 44.20 | -1.41 | -3.07% | 2 | 110 | 117.22% |
| MSTR250117P00125000 | 2022-10-20 1:41PM EST | 2025-01-17 | 45.00 | 59.30 | 62.00 | 0.00 | - | 1 | 0 | 113.33% |
© 2022 Yahoo. All rights reserved.
