UK markets open in 5 hours 3 minutes
NIKKEI 225
28,107.79 -175.24 (-0.62%) HANG SENG
17,164.95 -408.63 (-2.33%) CRUDE OIL
74.43 -1.85 (-2.43%) GOLD FUTURES
1,749.90 -4.10 (-0.23%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,382.66 -386.97 (-2.81%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:280.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00280000 | 2022-11-16 3:04PM EST | 2022-12-02 | 0.40 | 0.00 | 0.30 | 0.00 | - | 6 | 37 | 157.62% |
| MSTR221216C00280000 | 2022-11-18 11:35AM EST | 2022-12-16 | 0.93 | 0.30 | 0.75 | 0.00 | - | 2 | 183 | 97.12% |
| MSTR221223C00280000 | 2022-11-23 1:53PM EST | 2022-12-23 | 1.20 | 0.40 | 1.00 | 0.00 | - | 1 | 5 | 87.26% |
| MSTR221230C00280000 | 2022-11-23 10:28AM EST | 2022-12-30 | 1.63 | 0.70 | 2.00 | 0.00 | - | 1 | 3 | 87.87% |
| MSTR230120C00280000 | 2022-11-25 10:38AM EST | 2023-01-20 | 3.01 | 2.75 | 4.10 | -0.89 | -22.82% | 6 | 82 | 85.62% |
| MSTR230317C00280000 | 2022-11-11 10:28AM EST | 2023-03-17 | 8.65 | 8.20 | 10.10 | 0.00 | - | 6 | 17 | 81.60% |
| MSTR230421C00280000 | 2022-11-08 3:58PM EST | 2023-04-21 | 31.20 | 11.30 | 13.90 | 0.00 | - | 1 | 19 | 80.36% |
| MSTR230616C00280000 | 2022-11-09 3:43PM EST | 2023-06-16 | 15.50 | 15.40 | 19.20 | 0.00 | - | 1 | 49 | 78.15% |
| MSTR231215C00280000 | 2022-11-16 9:37AM EST | 2023-12-15 | 29.54 | 24.60 | 30.70 | 0.00 | - | 14 | 8 | 71.23% |
| MSTR240119C00280000 | 2022-11-17 11:41AM EST | 2024-01-19 | 33.49 | 26.20 | 34.00 | 0.00 | - | 1 | 83 | 71.38% |
| MSTR250117C00280000 | 2022-11-10 2:46PM EST | 2025-01-17 | 41.34 | 37.70 | 46.30 | 0.00 | - | 32 | 38 | 63.37% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00280000 | 2022-10-26 10:28AM EST | 2022-12-02 | 30.00 | 98.20 | 101.20 | 0.00 | - | - | 0 | 264.55% |
| MSTR221216P00280000 | 2022-11-25 12:56PM EST | 2022-12-16 | 104.70 | 102.60 | 106.30 | -17.07 | -14.02% | 5 | 40 | 182.64% |
| MSTR230120P00280000 | 2022-11-23 12:00PM EST | 2023-01-20 | 127.89 | 111.60 | 116.20 | 0.00 | - | 9 | 110 | 149.22% |
| MSTR230317P00280000 | 2022-11-04 1:18PM EST | 2023-03-17 | 143.15 | 122.50 | 127.40 | 0.00 | - | 2 | 10 | 133.70% |
| MSTR230421P00280000 | 2022-11-09 3:58PM EST | 2023-04-21 | 135.50 | 127.90 | 132.70 | 0.00 | - | 2 | 5 | 128.25% |
| MSTR230616P00280000 | 2022-11-18 11:25AM EST | 2023-06-16 | 142.00 | 134.90 | 139.80 | 0.00 | - | 12 | 14 | 121.99% |
| MSTR231215P00280000 | 2022-11-09 2:41PM EST | 2023-12-15 | 153.70 | 148.60 | 156.50 | 0.00 | - | 1 | 21 | 108.81% |
| MSTR240119P00280000 | 2022-11-25 9:37AM EST | 2024-01-19 | 154.40 | 151.60 | 159.50 | -5.85 | -3.65% | 1 | 16 | 108.07% |
| MSTR250117P00280000 | 2022-11-11 9:30AM EST | 2025-01-17 | 175.12 | 170.00 | 178.10 | 0.00 | - | - | 2 | 97.25% |
© 2022 Yahoo. All rights reserved.
