UK markets open in 5 hours 38 minutes
NIKKEI 225
28,078.34 -204.69 (-0.72%) HANG SENG
16,928.53 -645.05 (-3.67%) CRUDE OIL
74.45 -1.83 (-2.40%) GOLD FUTURES
1,748.10 -5.90 (-0.34%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,417.39 -366.38 (-2.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:270.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00270000 | 2022-11-25 12:13PM EST | 2022-12-02 | 0.10 | 0.00 | 0.30 | -0.08 | -44.44% | 1 | 160 | 146.09% |
| MSTR221209C00270000 | 2022-11-25 12:48PM EST | 2022-12-09 | 0.30 | 0.00 | 0.30 | -0.65 | -68.42% | 7 | 5 | 94.34% |
| MSTR221216C00270000 | 2022-11-25 11:18AM EST | 2022-12-16 | 0.91 | 0.40 | 1.00 | +0.02 | +2.25% | 1 | 124 | 95.12% |
| MSTR221223C00270000 | 2022-11-08 11:10AM EST | 2022-12-23 | 21.30 | 0.55 | 1.65 | 0.00 | - | - | 20 | 88.72% |
| MSTR230120C00270000 | 2022-11-25 12:35PM EST | 2023-01-20 | 3.90 | 3.40 | 4.70 | -0.10 | -2.50% | 6 | 173 | 84.53% |
| MSTR230317C00270000 | 2022-11-18 3:41PM EST | 2023-03-17 | 10.85 | 9.30 | 11.50 | 0.00 | - | 2 | 13 | 81.48% |
| MSTR230421C00270000 | 2022-11-18 11:48AM EST | 2023-04-21 | 12.83 | 12.60 | 15.50 | 0.00 | - | 1 | 12 | 80.35% |
| MSTR230616C00270000 | 2022-11-09 10:43AM EST | 2023-06-16 | 15.00 | 16.80 | 20.50 | 0.00 | - | 1 | 13 | 77.64% |
| MSTR231215C00270000 | 2022-11-22 11:32AM EST | 2023-12-15 | 27.71 | 25.00 | 30.80 | -60.50 | -68.59% | 1 | 4 | 69.15% |
| MSTR240119C00270000 | 2022-11-08 2:29PM EST | 2024-01-19 | 29.50 | 27.60 | 35.50 | 0.00 | - | 1 | 16 | 70.92% |
| MSTR250117C00270000 | 2022-11-15 3:12PM EST | 2025-01-17 | 42.88 | 41.00 | 47.80 | 0.00 | - | 2 | 108 | 63.90% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00270000 | 2022-11-23 10:59AM EST | 2022-12-02 | 99.82 | 88.40 | 90.90 | 0.00 | - | 1 | 7 | 247.36% |
| MSTR221209P00270000 | 2022-11-23 10:59AM EST | 2022-12-09 | 101.77 | 90.70 | 94.30 | 0.00 | - | 1 | 2 | 196.88% |
| MSTR221216P00270000 | 2022-11-18 1:25PM EST | 2022-12-16 | 109.56 | 93.30 | 96.30 | 0.00 | - | 1 | 225 | 176.06% |
| MSTR221223P00270000 | 2022-11-11 3:55PM EST | 2022-12-23 | 104.45 | 95.20 | 99.80 | 0.00 | - | 1 | 1 | 168.25% |
| MSTR221230P00270000 | 2022-11-11 2:47PM EST | 2022-12-30 | 107.20 | 97.10 | 101.20 | 0.00 | - | - | 1 | 158.40% |
| MSTR230120P00270000 | 2022-11-18 10:25AM EST | 2023-01-20 | 111.99 | 102.30 | 106.70 | 0.00 | - | 2 | 181 | 145.37% |
| MSTR230317P00270000 | 2022-11-18 11:55AM EST | 2023-03-17 | 126.40 | 113.70 | 118.60 | 0.00 | - | 1 | 3 | 132.23% |
| MSTR230421P00270000 | 2022-11-09 3:58PM EST | 2023-04-21 | 127.35 | 119.30 | 124.20 | 0.00 | - | 1 | 2 | 127.44% |
| MSTR230616P00270000 | 2022-11-18 11:27AM EST | 2023-06-16 | 132.80 | 126.50 | 131.30 | 0.00 | - | 73 | 76 | 121.46% |
| MSTR231215P00270000 | 2022-05-05 12:18PM EST | 2023-12-15 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 97.39% |
| MSTR240119P00270000 | 2022-11-14 12:04PM EST | 2024-01-19 | 160.65 | 143.70 | 151.50 | 0.00 | - | 1 | 32 | 108.45% |
| MSTR250117P00270000 | 2022-09-16 10:17AM EST | 2025-01-17 | 149.34 | 144.00 | 153.00 | 0.00 | - | - | 1 | 80.18% |
© 2022 Yahoo. All rights reserved.
