UK markets open in 6 hours 4 minutes
NIKKEI 225
28,092.76 -190.27 (-0.67%) HANG SENG
16,860.80 -712.78 (-4.06%) CRUDE OIL
74.03 -2.25 (-2.95%) GOLD FUTURES
1,746.50 -7.50 (-0.43%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,416.62 -353.93 (-2.57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:185.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00185000 | 2022-11-25 12:59PM EST | 2022-12-02 | 6.30 | 6.00 | 6.80 | +0.50 | +8.62% | 166 | 110 | 85.67% |
| MSTR221209C00185000 | 2022-11-25 12:57PM EST | 2022-12-09 | 9.40 | 8.50 | 10.80 | +2.55 | +37.23% | 1 | 6 | 79.86% |
| MSTR221216C00185000 | 2022-11-25 10:16AM EST | 2022-12-16 | 12.09 | 12.00 | 13.70 | +0.06 | +0.50% | 2 | 54 | 82.68% |
| MSTR221223C00185000 | 2022-11-25 12:55PM EST | 2022-12-23 | 14.50 | 13.60 | 15.90 | +2.59 | +21.75% | 10 | 22 | 80.44% |
| MSTR221230C00185000 | 2022-11-17 1:06PM EST | 2022-12-30 | 21.20 | 15.20 | 18.20 | 0.00 | - | - | 4 | 80.30% |
| MSTR230106C00185000 | 2022-11-25 11:16AM EST | 2023-01-06 | 16.60 | 16.50 | 19.90 | +16.60 | - | 1 | 0 | 79.16% |
| MSTR230120C00185000 | 2022-11-25 9:33AM EST | 2023-01-20 | 16.80 | 20.10 | 22.80 | -3.70 | -18.05% | 2 | 55 | 79.77% |
| MSTR230317C00185000 | 2022-11-15 12:29PM EST | 2023-03-17 | 36.00 | 28.80 | 32.10 | 0.00 | - | 6 | 16 | 78.62% |
| MSTR230421C00185000 | 2022-11-23 12:23PM EST | 2023-04-21 | 29.25 | 32.10 | 36.30 | 0.00 | - | 2 | 4 | 76.80% |
| MSTR230616C00185000 | 2022-11-23 3:13PM EST | 2023-06-16 | 34.52 | 36.70 | 41.40 | 0.00 | - | 1 | 12 | 74.44% |
| MSTR231215C00185000 | 2022-11-09 11:20AM EST | 2023-12-15 | 63.50 | 45.70 | 52.50 | 0.00 | - | 2 | 23 | 67.96% |
| MSTR240119C00185000 | 2022-11-18 11:48AM EST | 2024-01-19 | 45.00 | 47.70 | 55.00 | 0.00 | - | 2 | 556 | 68.10% |
| MSTR250117C00185000 | 2022-11-18 10:26AM EST | 2025-01-17 | 55.00 | 57.00 | 65.00 | 0.00 | - | 1 | 1 | 59.52% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00185000 | 2022-11-25 12:58PM EST | 2022-12-02 | 11.14 | 10.80 | 11.70 | -13.76 | -55.26% | 48 | 24 | 119.04% |
| MSTR221209P00185000 | 2022-11-23 12:37PM EST | 2022-12-09 | 29.50 | 16.00 | 17.20 | 0.00 | - | 13 | 21 | 117.27% |
| MSTR221216P00185000 | 2022-11-23 12:44PM EST | 2022-12-16 | 34.10 | 20.90 | 22.30 | 0.00 | - | 7 | 73 | 123.32% |
| MSTR221223P00185000 | 2022-11-09 3:44PM EST | 2022-12-23 | 41.70 | 24.60 | 26.90 | 0.00 | - | 37 | 38 | 126.87% |
| MSTR230120P00185000 | 2022-11-18 2:50PM EST | 2023-01-20 | 46.80 | 35.70 | 38.10 | 0.00 | - | 10 | 125 | 128.42% |
| MSTR230317P00185000 | 2022-11-25 9:54AM EST | 2023-03-17 | 56.43 | 49.90 | 52.80 | -1.75 | -3.01% | 2 | 42 | 127.50% |
| MSTR230421P00185000 | 2022-11-18 2:11PM EST | 2023-04-21 | 63.73 | 55.90 | 59.10 | 0.00 | - | 2 | 4 | 125.30% |
| MSTR230616P00185000 | 2022-11-18 3:43PM EST | 2023-06-16 | 69.43 | 63.10 | 66.60 | 0.00 | - | 1 | 15 | 121.18% |
| MSTR231215P00185000 | 2022-11-08 2:29PM EST | 2023-12-15 | 74.25 | 78.80 | 83.50 | 0.00 | - | 1 | 6 | 112.54% |
| MSTR240119P00185000 | 2022-11-10 12:00PM EST | 2024-01-19 | 80.34 | 79.70 | 86.70 | 0.00 | - | 6 | 37 | 110.82% |
| MSTR250117P00185000 | 2022-11-09 11:42AM EST | 2025-01-17 | 93.88 | 96.50 | 103.60 | 0.00 | - | 2 | 3 | 100.61% |
© 2022 Yahoo. All rights reserved.
