UK markets open in 5 hours 7 minutes
NIKKEI 225
28,107.79 -175.24 (-0.62%) HANG SENG
17,165.51 -408.07 (-2.32%) CRUDE OIL
74.44 -1.84 (-2.41%) GOLD FUTURES
1,750.00 -4.00 (-0.23%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,400.73 -365.05 (-2.65%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:310.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202C00310000 | 2022-11-15 9:30AM EST | 2022-12-02 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 156.25% |
| MSTR221209C00310000 | 2022-11-07 3:52PM EST | 2022-12-09 | 0.33 | 0.00 | 0.45 | 0.00 | - | 34 | 35 | 128.52% |
| MSTR221216C00310000 | 2022-11-23 10:08AM EST | 2022-12-16 | 0.38 | 0.20 | 0.50 | 0.00 | - | 1 | 136 | 108.50% |
| MSTR221223C00310000 | 2022-11-10 3:17PM EST | 2022-12-23 | 3.13 | 0.20 | 1.40 | 0.00 | - | 1 | 1 | 105.71% |
| MSTR230120C00310000 | 2022-11-23 10:08AM EST | 2023-01-20 | 2.46 | 1.55 | 2.75 | 0.00 | - | 1 | 691 | 88.92% |
| MSTR230317C00310000 | 2022-11-17 10:27AM EST | 2023-03-17 | 6.90 | 5.50 | 7.50 | 0.00 | - | 1 | 12 | 82.86% |
| MSTR230421C00310000 | 2022-11-18 1:55PM EST | 2023-04-21 | 10.09 | 8.20 | 10.40 | 0.00 | - | 2 | 2 | 80.93% |
| MSTR230616C00310000 | 2022-09-22 9:16AM EST | 2023-06-16 | 28.05 | 34.60 | 37.70 | 0.00 | - | 1 | 3 | 123.29% |
| MSTR231215C00310000 | 2022-11-18 9:30AM EST | 2023-12-15 | 20.60 | 20.70 | 27.20 | 0.00 | - | 1 | 32 | 72.55% |
| MSTR240119C00310000 | 2022-10-25 8:46AM EST | 2024-01-19 | 65.00 | 19.40 | 27.30 | 0.00 | - | 1 | 9 | 68.63% |
| MSTR250117C00310000 | 2022-11-10 12:31PM EST | 2025-01-17 | 57.00 | 33.50 | 42.50 | 0.00 | - | 1 | 4 | 64.24% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221202P00310000 | 2022-11-17 9:46AM EST | 2022-12-02 | 145.37 | 128.00 | 130.80 | 0.00 | - | - | 3 | 299.51% |
| MSTR221216P00310000 | 2022-11-18 1:12PM EST | 2022-12-16 | 150.20 | 133.00 | 136.30 | 0.00 | - | 2 | 14 | 209.72% |
| MSTR230120P00310000 | 2022-11-18 1:12PM EST | 2023-01-20 | 155.20 | 140.10 | 144.30 | 0.00 | - | 2 | 122 | 158.83% |
| MSTR230317P00310000 | 2022-08-19 10:18AM EST | 2023-03-17 | 99.50 | 130.00 | 134.20 | 0.00 | - | 2 | 2 | 77.26% |
| MSTR230616P00310000 | 2022-11-18 12:29PM EST | 2023-06-16 | 170.30 | 160.80 | 165.30 | 0.00 | - | 1 | 3 | 123.13% |
| MSTR231215P00310000 | 2022-05-12 8:45AM EST | 2023-12-15 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 96.53% |
| MSTR240119P00310000 | 2022-10-07 1:28PM EST | 2024-01-19 | 159.46 | 121.60 | 127.00 | 0.00 | - | 1 | 3 | 17.68% |
© 2022 Yahoo. All rights reserved.
