MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00200000 | 2022-12-02 3:57PM EST | 2022-12-09 | 12.38 | 11.50 | 12.60 | +4.27 | +52.65% | 160 | 320 | 77.98% |
| MSTR221216C00200000 | 2022-12-02 3:40PM EST | 2022-12-16 | 17.30 | 15.70 | 17.20 | +5.38 | +45.13% | 42 | 2,806 | 82.85% |
| MSTR221223C00200000 | 2022-12-02 11:06AM EST | 2022-12-23 | 17.25 | 17.20 | 19.20 | +3.20 | +22.78% | 6 | 131 | 76.23% |
| MSTR221230C00200000 | 2022-12-02 10:15AM EST | 2022-12-30 | 16.35 | 18.90 | 21.20 | +1.06 | +6.93% | 2 | 39 | 74.17% |
| MSTR230106C00200000 | 2022-12-02 1:00PM EST | 2023-01-06 | 19.18 | 20.20 | 23.10 | +1.75 | +10.04% | 9 | 8 | 72.67% |
| MSTR230120C00200000 | 2022-12-02 3:59PM EST | 2023-01-20 | 25.08 | 24.20 | 26.30 | +4.08 | +19.43% | 26 | 423 | 73.61% |
| MSTR230317C00200000 | 2022-12-02 12:58PM EST | 2023-03-17 | 31.70 | 32.20 | 35.70 | +3.00 | +10.45% | 9 | 20 | 70.47% |
| MSTR230421C00200000 | 2022-12-02 9:35AM EST | 2023-04-21 | 33.01 | 36.10 | 39.80 | +4.32 | +15.06% | 1 | 14 | 69.13% |
| MSTR230616C00200000 | 2022-12-02 11:37AM EST | 2023-06-16 | 43.50 | 41.10 | 45.00 | +7.50 | +20.83% | 5 | 28 | 67.22% |
| MSTR230721C00200000 | 2022-11-28 9:43AM EST | 2023-07-21 | 34.51 | 44.00 | 48.90 | 0.00 | - | - | 6 | 67.36% |
| MSTR231215C00200000 | 2022-11-25 10:11AM EST | 2023-12-15 | 41.70 | 48.60 | 57.00 | 0.00 | - | 5 | 27 | 60.64% |
| MSTR240119C00200000 | 2022-12-02 12:35PM EST | 2024-01-19 | 53.00 | 53.30 | 60.00 | +6.50 | +13.98% | 1 | 143 | 62.72% |
| MSTR250117C00200000 | 2022-11-30 1:57PM EST | 2025-01-17 | 59.00 | 59.00 | 67.00 | 0.00 | - | 14 | 151 | 51.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00200000 | 2022-12-02 3:55PM EST | 2022-12-09 | 7.24 | 7.00 | 7.80 | -4.96 | -40.66% | 148 | 140 | 101.05% |
| MSTR221216P00200000 | 2022-12-02 3:51PM EST | 2022-12-16 | 13.70 | 13.00 | 14.60 | -4.40 | -24.31% | 23 | 452 | 111.49% |
| MSTR221223P00200000 | 2022-12-02 10:54AM EST | 2022-12-23 | 18.40 | 17.10 | 18.70 | -0.50 | -2.65% | 1 | 42 | 111.85% |
| MSTR221230P00200000 | 2022-12-02 3:26PM EST | 2022-12-30 | 20.60 | 19.90 | 22.00 | -5.55 | -21.22% | 4 | 31 | 110.33% |
| MSTR230120P00200000 | 2022-12-02 3:51PM EST | 2023-01-20 | 29.70 | 29.00 | 30.50 | -5.54 | -15.72% | 37 | 594 | 113.27% |
| MSTR230317P00200000 | 2022-12-02 3:18PM EST | 2023-03-17 | 47.00 | 45.80 | 49.30 | -5.00 | -9.62% | 2 | 106 | 119.60% |
| MSTR230421P00200000 | 2022-11-23 11:04AM EST | 2023-04-21 | 72.70 | 53.00 | 56.40 | 0.00 | - | 93 | 114 | 118.61% |
| MSTR230616P00200000 | 2022-11-30 12:39PM EST | 2023-06-16 | 74.90 | 62.10 | 65.90 | 0.00 | - | 1 | 39 | 117.13% |
| MSTR231215P00200000 | 2022-12-02 3:36PM EST | 2023-12-15 | 85.60 | 82.00 | 88.00 | -7.78 | -8.33% | 1 | 102 | 113.15% |
| MSTR240119P00200000 | 2022-12-02 3:33PM EST | 2024-01-19 | 86.40 | 87.50 | 92.50 | -3.60 | -4.00% | 22 | 215 | 115.16% |
| MSTR250117P00200000 | 2022-11-23 11:12AM EST | 2025-01-17 | 112.50 | 108.20 | 115.90 | 0.00 | - | 1 | 39 | 107.74% |
© 2022 Yahoo. All rights reserved.
