MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00185000 | 2022-08-05 12:44PM EDT | 2022-08-19 | 131.33 | 165.10 | 170.00 | 0.00 | - | 100 | 10 | 286.04% |
| MSTR220826C00185000 | 2022-08-03 10:38AM EDT | 2022-08-26 | 127.55 | 165.20 | 170.00 | 0.00 | - | 2 | 6 | 202.25% |
| MSTR220916C00185000 | 2022-08-03 10:15AM EDT | 2022-09-16 | 141.02 | 166.30 | 170.80 | 0.00 | - | 1 | 1 | 104.59% |
| MSTR221021C00185000 | 2022-08-08 9:44AM EDT | 2022-10-21 | 165.90 | 168.60 | 173.50 | 0.00 | - | 2 | 133 | 98.56% |
| MSTR230120C00185000 | 2022-08-10 10:27AM EDT | 2023-01-20 | 159.60 | 175.20 | 180.10 | 0.00 | - | 10 | 43 | 87.81% |
| MSTR231215C00185000 | 2022-03-07 10:33AM EDT | 2023-12-15 | 283.70 | 300.00 | 318.00 | 0.00 | - | 2 | 1 | 234.30% |
| MSTR240119C00185000 | 2022-08-08 9:59AM EDT | 2024-01-19 | 198.30 | 194.80 | 204.90 | 0.00 | - | 1 | 289 | 77.23% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00185000 | 2022-08-10 12:38PM EDT | 2022-08-19 | 0.25 | 0.05 | 0.20 | 0.00 | - | 12 | 59 | 185.55% |
| MSTR220826P00185000 | 2022-08-11 12:16PM EDT | 2022-08-26 | 0.40 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 160.16% |
| MSTR220902P00185000 | 2022-08-12 9:58AM EDT | 2022-09-02 | 1.30 | 0.45 | 1.90 | -6.10 | -82.43% | 1 | 1 | 147.02% |
| MSTR220909P00185000 | 2022-08-11 11:06AM EDT | 2022-09-09 | 2.10 | 1.05 | 2.70 | 0.00 | - | 2 | 3 | 138.99% |
| MSTR220916P00185000 | 2022-08-12 11:37AM EDT | 2022-09-16 | 3.37 | 2.20 | 3.60 | -0.53 | -13.59% | 1 | 65 | 136.26% |
| MSTR221021P00185000 | 2022-08-12 3:57PM EDT | 2022-10-21 | 8.40 | 8.00 | 8.50 | +0.20 | +2.44% | 1 | 131 | 126.26% |
| MSTR230120P00185000 | 2022-08-12 1:19PM EDT | 2023-01-20 | 20.60 | 19.70 | 20.60 | -4.58 | -18.19% | 2 | 101 | 113.72% |
| MSTR230616P00185000 | 2022-07-29 10:28AM EDT | 2023-06-16 | 49.60 | 33.20 | 38.90 | 0.00 | - | 15 | 15 | 106.94% |
| MSTR231215P00185000 | 2022-08-03 1:27PM EDT | 2023-12-15 | 59.75 | 45.60 | 52.10 | 0.00 | - | 1 | 4 | 99.82% |
| MSTR240119P00185000 | 2022-07-19 10:48AM EDT | 2024-01-19 | 72.80 | 48.80 | 56.90 | 0.00 | - | 1 | 42 | 100.96% |
© 2022 Yahoo. All rights reserved.
