UK markets open in 6 hours 10 minutes
NIKKEI 225
28,143.60 -139.43 (-0.49%) HANG SENG
16,873.75 -699.83 (-3.98%) CRUDE OIL
74.06 -2.22 (-2.91%) GOLD FUTURES
1,748.00 -6.00 (-0.34%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,413.72 -359.22 (-2.61%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:260.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00260000 | 2022-11-25 12:48PM EST | 2022-12-02 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 5 | 45 | 130.86% |
| MSTR221209C00260000 | 2022-11-25 12:22PM EST | 2022-12-09 | 0.40 | 0.20 | 0.60 | -0.10 | -20.00% | 2 | 11 | 100.20% |
| MSTR221216C00260000 | 2022-11-18 12:56PM EST | 2022-12-16 | 1.07 | 0.50 | 1.30 | 0.00 | - | 2 | 169 | 92.19% |
| MSTR221223C00260000 | 2022-11-18 10:42AM EST | 2022-12-23 | 2.15 | 0.85 | 2.25 | 0.00 | - | 4 | 178 | 88.53% |
| MSTR221230C00260000 | 2022-11-18 1:23PM EST | 2022-12-30 | 2.25 | 1.30 | 2.85 | 0.00 | - | 2 | 1 | 84.23% |
| MSTR230120C00260000 | 2022-11-25 12:46PM EST | 2023-01-20 | 4.95 | 4.40 | 5.50 | -0.22 | -4.26% | 2 | 1,716 | 84.17% |
| MSTR230317C00260000 | 2022-11-16 10:16AM EST | 2023-03-17 | 12.98 | 10.50 | 13.00 | 0.00 | - | 10 | 22 | 81.15% |
| MSTR230421C00260000 | 2022-11-23 2:31PM EST | 2023-04-21 | 13.50 | 14.00 | 17.00 | 0.00 | - | 1 | 3 | 79.93% |
| MSTR230616C00260000 | 2022-11-17 1:11PM EST | 2023-06-16 | 18.40 | 18.40 | 22.40 | 0.00 | - | 1 | 14 | 77.62% |
| MSTR231215C00260000 | 2022-11-10 2:24PM EST | 2023-12-15 | 40.00 | 27.20 | 34.90 | 0.00 | - | 4 | 4 | 70.83% |
| MSTR240119C00260000 | 2022-10-07 12:41PM EST | 2024-01-19 | 69.50 | 86.50 | 94.50 | 0.00 | - | 2 | 18 | 147.88% |
| MSTR250117C00260000 | 2022-11-11 11:52AM EST | 2025-01-17 | 54.61 | 41.00 | 49.40 | 0.00 | - | - | 1 | 62.83% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00260000 | 2022-11-11 10:40AM EST | 2022-12-02 | 100.57 | 78.40 | 80.90 | 0.00 | - | 1 | 12 | 230.47% |
| MSTR221209P00260000 | 2022-11-08 1:19PM EST | 2022-12-09 | 56.65 | 81.00 | 84.10 | 0.00 | - | 6 | 1 | 185.35% |
| MSTR221216P00260000 | 2022-11-25 10:23AM EST | 2022-12-16 | 88.51 | 83.00 | 86.30 | -20.59 | -18.87% | 3 | 53 | 164.80% |
| MSTR221223P00260000 | 2022-11-10 10:02AM EST | 2022-12-23 | 81.42 | 85.60 | 89.90 | 0.00 | - | 4 | 22 | 160.83% |
| MSTR221230P00260000 | 2022-11-14 10:22AM EST | 2022-12-30 | 95.40 | 87.60 | 91.70 | 0.00 | - | 1 | 1 | 152.93% |
| MSTR230120P00260000 | 2022-11-23 11:52AM EST | 2023-01-20 | 107.47 | 93.10 | 97.50 | 0.00 | - | 1 | 201 | 141.83% |
| MSTR230317P00260000 | 2022-11-10 3:08PM EST | 2023-03-17 | 110.85 | 105.10 | 110.00 | 0.00 | - | 3 | 5 | 130.93% |
| MSTR230421P00260000 | 2022-11-08 9:42AM EST | 2023-04-21 | 78.00 | 110.90 | 115.70 | 0.00 | - | 1 | 13 | 126.59% |
| MSTR230616P00260000 | 2022-11-08 1:51PM EST | 2023-06-16 | 94.80 | 118.00 | 122.90 | 0.00 | - | 1 | 0 | 120.73% |
| MSTR231215P00260000 | 2022-03-30 8:51AM EST | 2023-12-15 | 53.91 | 64.00 | 83.50 | 0.00 | - | 1 | 2 | 34.67% |
| MSTR240119P00260000 | 2022-11-09 2:14PM EST | 2024-01-19 | 139.27 | 137.20 | 143.40 | 0.00 | - | 1 | 5 | 109.59% |
| MSTR250117P00260000 | 2022-10-06 12:17PM EST | 2025-01-17 | 132.73 | 115.60 | 123.40 | 0.00 | - | 1 | 1 | 60.35% |
© 2022 Yahoo. All rights reserved.
