MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00165000 | 2022-07-01 11:08AM EDT | 2022-08-12 | 30.20 | 141.80 | 146.70 | 0.00 | - | - | 3 | 0.00% |
| MSTR220819C00165000 | 2022-08-03 9:33AM EDT | 2022-08-19 | 129.75 | 167.20 | 172.00 | 0.00 | - | 10 | 0 | 150.00% |
| MSTR220826C00165000 | 2022-08-03 11:29AM EDT | 2022-08-26 | 154.90 | 167.20 | 171.90 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR221021C00165000 | 2022-08-11 9:30AM EDT | 2022-10-21 | 189.57 | 170.30 | 175.00 | +36.57 | +23.90% | 1 | 27 | 80.03% |
| MSTR230120C00165000 | 2022-07-20 11:04AM EDT | 2023-01-20 | 144.91 | 175.10 | 179.60 | 0.00 | - | - | 48 | 80.92% |
| MSTR231215C00165000 | 2022-07-18 12:57PM EDT | 2023-12-15 | 123.50 | 186.20 | 203.20 | 0.00 | - | - | 3 | 75.32% |
| MSTR240119C00165000 | 2022-08-03 2:49PM EDT | 2024-01-19 | 179.70 | 191.30 | 205.70 | 0.00 | - | 6 | 20 | 77.87% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00165000 | 2022-08-04 2:24PM EDT | 2022-08-12 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 104 | 462.50% |
| MSTR220819P00165000 | 2022-08-10 1:44PM EDT | 2022-08-19 | 0.32 | 0.00 | 0.30 | -0.13 | -28.89% | 22 | 1,417 | 195.51% |
| MSTR220826P00165000 | 2022-07-28 1:40PM EDT | 2022-08-26 | 5.10 | 0.00 | 1.05 | 0.00 | - | - | 11 | 168.36% |
| MSTR220902P00165000 | 2022-08-09 1:47PM EDT | 2022-09-02 | 1.93 | 0.10 | 1.70 | 0.00 | - | 1 | 2 | 151.27% |
| MSTR220909P00165000 | 2022-08-11 2:08PM EDT | 2022-09-09 | 1.54 | 0.75 | 2.45 | -0.91 | -37.14% | 5 | 6 | 145.97% |
| MSTR220916P00165000 | 2022-08-09 1:23PM EDT | 2022-09-16 | 4.06 | 1.75 | 3.40 | 0.00 | - | 20 | 45 | 144.24% |
| MSTR221021P00165000 | 2022-08-11 2:05PM EDT | 2022-10-21 | 7.10 | 6.80 | 7.70 | -1.90 | -21.11% | 12 | 46 | 132.89% |
| MSTR230120P00165000 | 2022-08-09 9:30AM EDT | 2023-01-20 | 20.60 | 16.60 | 18.10 | 0.00 | - | 5 | 166 | 117.65% |
| MSTR231215P00165000 | 2022-07-15 3:32PM EDT | 2023-12-15 | 67.00 | 40.20 | 48.90 | 0.00 | - | - | 1 | 104.56% |
| MSTR240119P00165000 | 2022-07-20 1:35PM EDT | 2024-01-19 | 56.00 | 44.30 | 52.10 | 0.00 | - | - | 1 | 105.65% |
© 2022 Yahoo. All rights reserved.
