MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00170000 | 2022-08-03 12:34PM EDT | 2022-08-19 | 143.48 | 180.10 | 185.00 | 0.00 | - | 16 | 258 | 318.46% |
| MSTR220826C00170000 | 2022-08-01 2:17PM EDT | 2022-08-26 | 108.60 | 180.10 | 185.00 | 0.00 | - | 1 | 1 | 225.20% |
| MSTR221021C00170000 | 2022-08-12 3:00PM EDT | 2022-10-21 | 185.00 | 182.60 | 187.20 | -0.04 | -0.02% | 2 | 86 | 99.73% |
| MSTR230120C00170000 | 2022-08-03 11:05AM EDT | 2023-01-20 | 155.00 | 187.60 | 192.40 | 0.00 | - | 1 | 15 | 88.39% |
| MSTR231215C00170000 | 2022-07-13 11:16AM EDT | 2023-12-15 | 92.84 | 195.20 | 210.90 | 0.00 | - | 1 | 2 | 71.76% |
| MSTR240119C00170000 | 2022-08-02 1:19PM EDT | 2024-01-19 | 159.42 | 200.60 | 215.20 | 0.00 | - | 1 | 49 | 75.80% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00170000 | 2022-08-11 3:57PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 419 | 202.73% |
| MSTR220826P00170000 | 2022-08-10 10:14AM EDT | 2022-08-26 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 175.39% |
| MSTR220902P00170000 | 2022-08-11 2:08PM EDT | 2022-09-02 | 1.01 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 154.59% |
| MSTR220909P00170000 | 2022-08-11 2:08PM EDT | 2022-09-09 | 1.78 | 0.80 | 2.20 | 0.00 | - | 1 | 9 | 148.39% |
| MSTR220916P00170000 | 2022-08-11 2:53PM EDT | 2022-09-16 | 3.01 | 2.00 | 2.90 | 0.00 | - | 5 | 140 | 146.17% |
| MSTR220923P00170000 | 2022-08-09 9:30AM EDT | 2022-09-23 | 6.20 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR221021P00170000 | 2022-08-12 2:42PM EDT | 2022-10-21 | 6.80 | 5.90 | 7.20 | +0.10 | +1.49% | 6 | 108 | 130.80% |
| MSTR230120P00170000 | 2022-08-12 10:14AM EDT | 2023-01-20 | 17.60 | 15.90 | 17.30 | -3.90 | -18.14% | 3 | 73 | 116.10% |
| MSTR230616P00170000 | 2022-08-03 10:03AM EDT | 2023-06-16 | 39.48 | 28.80 | 32.60 | 0.00 | - | 1 | 2 | 108.45% |
| MSTR231215P00170000 | 2022-07-20 10:40AM EDT | 2023-12-15 | 51.70 | 39.30 | 45.70 | 0.00 | - | 23 | 37 | 101.16% |
| MSTR240119P00170000 | 2022-08-08 11:38AM EDT | 2024-01-19 | 51.40 | 43.20 | 50.00 | 0.00 | - | 1 | 17 | 102.77% |
© 2022 Yahoo. All rights reserved.
