MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00200000 | 2022-08-11 2:34PM EDT | 2022-08-12 | 133.20 | 132.20 | 136.60 | -3.50 | -2.56% | 8 | 18 | 0.00% |
| MSTR220819C00200000 | 2022-08-10 9:41AM EDT | 2022-08-19 | 138.30 | 132.10 | 136.50 | +18.92 | +15.85% | 3 | 49 | 0.00% |
| MSTR220826C00200000 | 2022-08-11 11:06AM EDT | 2022-08-26 | 151.01 | 132.60 | 137.20 | +36.01 | +31.31% | 4 | 55 | 111.52% |
| MSTR220902C00200000 | 2022-08-03 10:56AM EDT | 2022-09-02 | 121.50 | 133.30 | 138.00 | 0.00 | - | 1 | 3 | 116.89% |
| MSTR220916C00200000 | 2022-08-04 9:39AM EDT | 2022-09-16 | 125.00 | 135.10 | 139.50 | 0.00 | - | 2 | 20 | 75.83% |
| MSTR221021C00200000 | 2022-08-11 10:02AM EDT | 2022-10-21 | 160.88 | 139.60 | 144.10 | +31.67 | +24.51% | 1 | 505 | 91.92% |
| MSTR230120C00200000 | 2022-08-11 10:14AM EDT | 2023-01-20 | 170.80 | 147.90 | 152.20 | +32.34 | +23.36% | 1 | 230 | 83.15% |
| MSTR230616C00200000 | 2022-07-29 1:04PM EDT | 2023-06-16 | 118.97 | 154.50 | 167.50 | 0.00 | - | - | 2 | 77.26% |
| MSTR231215C00200000 | 2022-08-05 3:33PM EDT | 2023-12-15 | 155.50 | 165.30 | 183.20 | 0.00 | - | 2 | 11 | 76.12% |
| MSTR240119C00200000 | 2022-08-11 11:45AM EDT | 2024-01-19 | 186.00 | 169.20 | 186.00 | +23.51 | +14.47% | 4 | 91 | 77.07% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00200000 | 2022-08-11 10:27AM EDT | 2022-08-12 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 385 | 343.75% |
| MSTR220819P00200000 | 2022-08-11 10:28AM EDT | 2022-08-19 | 0.40 | 0.10 | 0.50 | -0.30 | -42.86% | 5 | 611 | 160.25% |
| MSTR220826P00200000 | 2022-08-11 10:31AM EDT | 2022-08-26 | 0.85 | 0.40 | 1.65 | -1.35 | -61.36% | 2 | 130 | 141.99% |
| MSTR220902P00200000 | 2022-08-10 12:31PM EDT | 2022-09-02 | 2.28 | 1.45 | 3.10 | -1.52 | -40.00% | 1 | 41 | 137.31% |
| MSTR220909P00200000 | 2022-08-11 1:35PM EDT | 2022-09-09 | 3.30 | 2.55 | 4.40 | -1.70 | -34.00% | 5 | 2 | 131.93% |
| MSTR220916P00200000 | 2022-08-11 2:36PM EDT | 2022-09-16 | 5.30 | 4.80 | 5.50 | -2.29 | -30.17% | 51 | 306 | 131.16% |
| MSTR220923P00200000 | 2022-08-09 2:53PM EDT | 2022-09-23 | 6.43 | 5.60 | 7.70 | -2.67 | -29.34% | 1 | 6 | 129.11% |
| MSTR221021P00200000 | 2022-08-11 11:00AM EDT | 2022-10-21 | 10.51 | 11.80 | 13.00 | -4.55 | -30.21% | 28 | 304 | 123.27% |
| MSTR230120P00200000 | 2022-08-11 2:03PM EDT | 2023-01-20 | 26.10 | 25.30 | 27.00 | -3.35 | -11.38% | 12 | 445 | 111.02% |
| MSTR230616P00200000 | 2022-08-04 2:15PM EDT | 2023-06-16 | 51.85 | 40.00 | 46.50 | 0.00 | - | 2 | 11 | 104.19% |
| MSTR231215P00200000 | 2022-08-04 10:54AM EDT | 2023-12-15 | 65.20 | 52.70 | 68.00 | 0.00 | - | - | 112 | 101.19% |
| MSTR240119P00200000 | 2022-08-11 11:29AM EDT | 2024-01-19 | 61.65 | 57.50 | 68.20 | -8.95 | -12.68% | 8 | 179 | 100.41% |
© 2022 Yahoo. All rights reserved.
