MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216C00400000 | 2022-12-02 3:28PM EST | 2022-12-16 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 1 | 184 | 139.65% |
| MSTR230120C00400000 | 2022-12-01 3:49PM EST | 2023-01-20 | 0.70 | 0.50 | 0.90 | 0.00 | - | 206 | 1,021 | 89.06% |
| MSTR230317C00400000 | 2022-11-14 2:31PM EST | 2023-03-17 | 4.03 | 2.15 | 3.90 | 0.00 | - | 12 | 16 | 78.99% |
| MSTR230421C00400000 | 2022-11-25 10:16AM EST | 2023-04-21 | 3.60 | 4.40 | 5.70 | 0.00 | - | 1 | 70 | 76.97% |
| MSTR230616C00400000 | 2022-12-02 11:43AM EST | 2023-06-16 | 7.50 | 7.10 | 9.50 | +0.50 | +7.14% | 8 | 15 | 74.26% |
| MSTR231215C00400000 | 2022-11-14 1:30PM EST | 2023-12-15 | 15.00 | 12.60 | 20.40 | 0.00 | - | 80 | 172 | 66.66% |
| MSTR240119C00400000 | 2022-11-30 3:20PM EST | 2024-01-19 | 18.00 | 15.50 | 21.50 | 0.00 | - | 12 | 346 | 66.51% |
| MSTR250117C00400000 | 2022-12-02 3:59PM EST | 2025-01-17 | 31.99 | 26.50 | 34.30 | +6.99 | +27.96% | 5 | 66 | 59.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216P00400000 | 2022-11-10 12:06PM EST | 2022-12-16 | 222.82 | 196.00 | 200.20 | 0.00 | - | 1 | 4 | 251.59% |
| MSTR230120P00400000 | 2022-12-02 1:12PM EST | 2023-01-20 | 211.30 | 203.90 | 210.00 | -3.80 | -1.77% | 5 | 278 | 175.93% |
| MSTR230317P00400000 | 2022-12-02 2:15PM EST | 2023-03-17 | 218.78 | 213.70 | 219.20 | -18.08 | -7.63% | 1 | 3 | 145.12% |
| MSTR230616P00400000 | 2022-11-09 1:42PM EST | 2023-06-16 | 238.90 | 225.30 | 232.00 | 0.00 | - | 1 | 4 | 127.52% |
| MSTR231215P00400000 | 2022-11-03 9:18AM EST | 2023-12-15 | 203.80 | 240.10 | 249.00 | 0.00 | - | 1 | 33 | 110.87% |
| MSTR240119P00400000 | 2022-11-08 2:55PM EST | 2024-01-19 | 234.00 | 244.00 | 252.50 | 0.00 | - | 2 | 49 | 110.28% |
| MSTR250117P00400000 | 2022-11-16 3:04PM EST | 2025-01-17 | 277.33 | 270.00 | 278.00 | 0.00 | - | 1 | 3 | 102.15% |
© 2022 Yahoo. All rights reserved.
