MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00370000 | 2022-11-28 2:47PM EST | 2022-12-09 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 18 | 188.09% |
| MSTR221216C00370000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.20 | 0.00 | 0.25 | +0.15 | +300.00% | 8 | 57 | 122.85% |
| MSTR221223C00370000 | 2022-12-02 2:04PM EST | 2022-12-23 | 0.18 | 0.00 | 0.60 | -0.02 | -10.00% | 1 | 8 | 110.25% |
| MSTR230120C00370000 | 2022-11-23 11:07AM EST | 2023-01-20 | 1.10 | 0.75 | 1.35 | 0.00 | - | 1 | 54 | 86.16% |
| MSTR230317C00370000 | 2022-11-18 2:09PM EST | 2023-03-17 | 4.40 | 3.40 | 4.90 | 0.00 | - | 2 | 64 | 77.77% |
| MSTR230421C00370000 | 2022-11-14 2:31PM EST | 2023-04-21 | 4.30 | 5.80 | 7.30 | 0.00 | - | 1 | 8 | 75.85% |
| MSTR230616C00370000 | 2022-11-16 11:10AM EST | 2023-06-16 | 7.80 | 9.10 | 11.30 | 0.00 | - | 1 | 7 | 73.19% |
| MSTR231215C00370000 | 2022-11-08 9:31AM EST | 2023-12-15 | 15.40 | 16.90 | 23.00 | 0.00 | - | 1 | 9 | 67.07% |
| MSTR240119C00370000 | 2022-11-17 12:24PM EST | 2024-01-19 | 18.05 | 17.10 | 25.50 | 0.00 | - | 11 | 88 | 65.90% |
| MSTR250117C00370000 | 2022-11-23 2:56PM EST | 2025-01-17 | 27.43 | 29.00 | 37.00 | 0.00 | - | 1 | 5 | 58.42% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216P00370000 | 2022-11-09 10:47AM EST | 2022-12-16 | 214.30 | 166.30 | 170.20 | 0.00 | - | 2 | 3 | 232.86% |
| MSTR230120P00370000 | 2022-12-01 9:38AM EST | 2023-01-20 | 184.00 | 174.40 | 179.50 | 0.00 | - | 10 | 166 | 163.86% |
| MSTR230421P00370000 | 2022-11-28 10:53AM EST | 2023-04-21 | 219.61 | 188.00 | 196.80 | 0.00 | - | 1 | 2 | 130.58% |
| MSTR231215P00370000 | 2022-05-06 9:01AM EST | 2023-12-15 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 101.11% |
| MSTR240119P00370000 | 2022-05-02 9:54AM EST | 2024-01-19 | 138.01 | 199.30 | 211.40 | 0.00 | - | 2 | 5 | 91.01% |
| MSTR250117P00370000 | 2022-12-01 11:14AM EST | 2025-01-17 | 249.00 | 244.00 | 252.00 | 0.00 | - | 2 | 3 | 102.42% |
© 2022 Yahoo. All rights reserved.
