MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00360000 | 2022-11-29 9:37AM EST | 2022-12-09 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 32 | 180.47% |
| MSTR221216C00360000 | 2022-12-01 10:18AM EST | 2022-12-16 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 120.31% |
| MSTR221223C00360000 | 2022-11-14 12:25PM EST | 2022-12-23 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 110.25% |
| MSTR230120C00360000 | 2022-12-01 9:56AM EST | 2023-01-20 | 1.10 | 0.85 | 1.25 | 0.00 | - | 12 | 213 | 82.96% |
| MSTR230317C00360000 | 2022-12-02 11:53AM EST | 2023-03-17 | 4.20 | 3.70 | 5.40 | +0.20 | +5.00% | 1 | 11 | 77.00% |
| MSTR230421C00360000 | 2022-11-18 12:34PM EST | 2023-04-21 | 6.60 | 6.20 | 8.00 | 0.00 | - | 1 | 3 | 75.26% |
| MSTR230616C00360000 | 2022-11-16 11:28AM EST | 2023-06-16 | 9.80 | 9.90 | 12.00 | 0.00 | - | 1 | 8 | 72.81% |
| MSTR231215C00360000 | 2022-11-17 10:44AM EST | 2023-12-15 | 16.41 | 16.90 | 24.10 | 0.00 | - | 8 | 11 | 66.20% |
| MSTR240119C00360000 | 2022-11-17 10:44AM EST | 2024-01-19 | 18.80 | 18.40 | 26.50 | 0.00 | - | 5 | 96 | 65.80% |
| MSTR250117C00360000 | 2022-11-23 2:56PM EST | 2025-01-17 | 28.28 | 30.00 | 38.00 | 0.00 | - | 1 | 12 | 58.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216P00360000 | 2022-11-23 2:33PM EST | 2022-12-16 | 196.00 | 156.40 | 160.10 | 0.00 | - | 1 | 1 | 225.46% |
| MSTR221230P00360000 | 2022-11-29 10:24AM EST | 2022-12-30 | 188.80 | 159.80 | 164.60 | 0.00 | - | 1 | 2 | 184.48% |
| MSTR230120P00360000 | 2022-12-01 3:43PM EST | 2023-01-20 | 175.00 | 164.60 | 169.50 | 0.00 | - | 1 | 74 | 159.92% |
| MSTR230317P00360000 | 2022-12-01 9:41AM EST | 2023-03-17 | 187.00 | 175.70 | 181.00 | 0.00 | - | 10 | 11 | 138.02% |
| MSTR230421P00360000 | 2022-09-27 8:54AM EST | 2023-04-21 | 174.89 | 125.50 | 130.30 | 0.00 | - | - | 2 | 0.00% |
| MSTR231215P00360000 | 2022-11-10 9:51AM EST | 2023-12-15 | 212.00 | 205.20 | 214.00 | 0.00 | - | 2 | 18 | 110.44% |
| MSTR240119P00360000 | 2022-05-09 1:09PM EST | 2024-01-19 | 192.75 | 193.30 | 202.40 | 0.00 | - | 2 | 34 | 92.24% |
© 2022 Yahoo. All rights reserved.
