MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00155000 | 2022-08-10 10:06AM EDT | 2022-08-19 | 178.00 | 177.10 | 181.70 | +16.95 | +10.52% | 1 | 0 | 0.00% |
| MSTR220826C00155000 | 2022-08-03 11:29AM EDT | 2022-08-26 | 164.05 | 177.10 | 182.00 | 0.00 | - | 3 | 1 | 118.75% |
| MSTR220902C00155000 | 2022-08-08 10:05AM EDT | 2022-09-02 | 193.75 | 177.20 | 181.90 | 0.00 | - | - | 1 | 0.00% |
| MSTR221021C00155000 | 2022-08-11 10:17AM EDT | 2022-10-21 | 207.60 | 179.40 | 184.10 | +80.20 | +62.95% | 1 | 13 | 106.04% |
| MSTR230120C00155000 | 2022-08-02 11:35AM EDT | 2023-01-20 | 139.80 | 182.20 | 188.30 | 0.00 | - | 2 | 30 | 77.03% |
| MSTR231215C00155000 | 2022-08-08 9:43AM EDT | 2023-12-15 | 210.00 | 191.40 | 208.30 | 0.00 | - | - | 1 | 73.04% |
| MSTR240119C00155000 | 2022-07-08 12:15PM EDT | 2024-01-19 | 120.69 | 179.50 | 194.10 | 0.00 | - | - | 7 | 61.36% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00155000 | 2022-08-05 1:02PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 37 | 500.00% |
| MSTR220819P00155000 | 2022-08-09 12:33PM EDT | 2022-08-19 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 287 | 234.96% |
| MSTR220826P00155000 | 2022-08-09 1:47PM EDT | 2022-08-26 | 0.77 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 180.47% |
| MSTR220902P00155000 | 2022-08-10 10:00AM EDT | 2022-09-02 | 1.86 | 0.00 | 1.45 | -1.14 | -38.00% | 4 | 5 | 157.57% |
| MSTR220909P00155000 | 2022-08-10 3:39PM EDT | 2022-09-09 | 1.25 | 0.40 | 2.15 | -0.80 | -39.02% | - | 2 | 150.83% |
| MSTR220916P00155000 | 2022-08-04 11:35AM EDT | 2022-09-16 | 4.20 | 1.30 | 2.85 | 0.00 | - | - | 35 | 148.46% |
| MSTR221021P00155000 | 2022-08-10 3:40PM EDT | 2022-10-21 | 6.20 | 5.70 | 6.60 | -2.75 | -30.73% | 8 | 38 | 136.19% |
| MSTR230120P00155000 | 2022-08-09 9:30AM EDT | 2023-01-20 | 18.20 | 14.50 | 16.30 | 0.00 | - | 5 | 41 | 120.34% |
| MSTR230616P00155000 | 2022-08-09 9:34AM EDT | 2023-06-16 | 32.50 | 26.40 | 28.90 | 0.00 | - | 4 | 0 | 110.57% |
| MSTR240119P00155000 | 2022-08-05 10:19AM EDT | 2024-01-19 | 44.00 | 39.60 | 48.20 | 0.00 | - | - | 14 | 106.84% |
© 2022 Yahoo. All rights reserved.
