UK markets open in 5 hours 40 minutes
NIKKEI 225
28,074.76 -208.27 (-0.74%) HANG SENG
16,970.65 -602.93 (-3.43%) CRUDE OIL
74.33 -1.95 (-2.56%) GOLD FUTURES
1,746.30 -7.70 (-0.44%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,400.46 -380.09 (-2.76%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:170.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00170000 | 2022-11-25 12:52PM EST | 2022-12-02 | 15.40 | 14.00 | 16.40 | +2.40 | +18.46% | 120 | 154 | 82.79% |
| MSTR221209C00170000 | 2022-11-25 12:46PM EST | 2022-12-09 | 17.30 | 16.70 | 18.80 | +1.56 | +9.91% | 9 | 29 | 77.83% |
| MSTR221216C00170000 | 2022-11-25 12:57PM EST | 2022-12-16 | 21.00 | 20.30 | 22.20 | +2.70 | +14.75% | 7 | 364 | 85.99% |
| MSTR221223C00170000 | 2022-11-25 10:05AM EST | 2022-12-23 | 19.87 | 21.00 | 24.60 | +1.96 | +10.94% | 2 | 156 | 82.34% |
| MSTR221230C00170000 | 2022-11-25 9:30AM EST | 2022-12-30 | 20.26 | 23.00 | 26.20 | +0.88 | +4.54% | 1 | 18 | 82.09% |
| MSTR230120C00170000 | 2022-11-23 3:27PM EST | 2023-01-20 | 24.90 | 26.90 | 30.20 | 0.00 | - | 23 | 77 | 79.44% |
| MSTR230317C00170000 | 2022-11-18 3:48PM EST | 2023-03-17 | 32.00 | 35.70 | 38.70 | 0.00 | - | 4 | 27 | 78.92% |
| MSTR230421C00170000 | 2022-11-23 12:42PM EST | 2023-04-21 | 34.00 | 38.10 | 42.50 | 0.00 | - | 5 | 6 | 76.00% |
| MSTR230616C00170000 | 2022-11-09 3:56PM EST | 2023-06-16 | 54.00 | 42.50 | 47.00 | 0.00 | - | 2 | 3 | 73.45% |
| MSTR231215C00170000 | 2022-11-15 10:46AM EST | 2023-12-15 | 62.70 | 50.20 | 57.80 | 0.00 | - | 3 | 1 | 66.76% |
| MSTR240119C00170000 | 2022-11-23 10:18AM EST | 2024-01-19 | 55.33 | 52.40 | 59.50 | 0.00 | - | 1 | 55 | 66.67% |
| MSTR250117C00170000 | 2022-11-25 11:08AM EST | 2025-01-17 | 64.94 | 61.00 | 69.50 | -1.43 | -2.15% | 4 | 17 | 58.53% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00170000 | 2022-11-25 12:58PM EST | 2022-12-02 | 5.00 | 4.40 | 5.20 | -6.00 | -54.55% | 143 | 457 | 121.29% |
| MSTR221209P00170000 | 2022-11-25 12:44PM EST | 2022-12-09 | 10.30 | 8.90 | 10.20 | -4.30 | -29.45% | 113 | 33 | 119.12% |
| MSTR221216P00170000 | 2022-11-25 12:54PM EST | 2022-12-16 | 14.40 | 13.70 | 14.80 | -4.60 | -24.21% | 16 | 404 | 125.50% |
| MSTR221223P00170000 | 2022-11-23 2:57PM EST | 2022-12-23 | 25.65 | 17.30 | 19.20 | 0.00 | - | 1 | 14 | 129.46% |
| MSTR221230P00170000 | 2022-11-25 12:16PM EST | 2022-12-30 | 21.61 | 19.70 | 22.10 | -6.39 | -22.82% | 5 | 38 | 127.91% |
| MSTR230106P00170000 | 2022-11-25 9:50AM EST | 2023-01-06 | 29.60 | 22.10 | 24.20 | +29.60 | - | 1 | 0 | 126.20% |
| MSTR230120P00170000 | 2022-11-25 12:13PM EST | 2023-01-20 | 30.00 | 28.00 | 29.10 | -3.20 | -9.64% | 3 | 1,398 | 129.37% |
| MSTR230317P00170000 | 2022-11-18 12:02PM EST | 2023-03-17 | 49.76 | 41.10 | 43.70 | 0.00 | - | 7 | 32 | 128.47% |
| MSTR230421P00170000 | 2022-11-07 2:42PM EST | 2023-04-21 | 21.60 | 46.90 | 49.70 | 0.00 | - | - | 1 | 126.24% |
| MSTR230616P00170000 | 2022-11-23 10:16AM EST | 2023-06-16 | 57.88 | 53.70 | 57.20 | 0.00 | - | 1 | 23 | 122.28% |
| MSTR231215P00170000 | 2022-11-25 12:21PM EST | 2023-12-15 | 70.85 | 67.30 | 72.80 | -6.45 | -8.34% | 3 | 39 | 111.76% |
| MSTR240119P00170000 | 2022-11-23 10:14AM EST | 2024-01-19 | 73.90 | 70.20 | 76.50 | 0.00 | - | 1 | 16 | 112.20% |
| MSTR250117P00170000 | 2022-11-25 10:48AM EST | 2025-01-17 | 90.12 | 86.70 | 93.40 | +24.51 | +37.36% | 5 | 22 | 102.45% |
© 2022 Yahoo. All rights reserved.
