MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00220000 | 2022-08-11 10:30AM EDT | 2022-08-19 | 133.40 | 130.10 | 135.00 | 0.00 | - | 2 | 103 | 219.19% |
| MSTR220826C00220000 | 2022-08-11 11:14AM EDT | 2022-08-26 | 126.50 | 131.10 | 134.90 | 0.00 | - | 1 | 12 | 101.37% |
| MSTR220902C00220000 | 2022-08-10 1:46PM EDT | 2022-09-02 | 123.30 | 131.10 | 135.90 | 0.00 | - | 3 | 6 | 101.17% |
| MSTR220916C00220000 | 2022-08-10 3:39PM EDT | 2022-09-16 | 125.00 | 133.30 | 137.90 | +2.87 | +2.35% | 1 | 6 | 103.56% |
| MSTR221021C00220000 | 2022-08-12 1:07PM EDT | 2022-10-21 | 132.00 | 138.70 | 142.90 | -2.53 | -1.88% | 1 | 137 | 97.56% |
| MSTR230120C00220000 | 2022-08-10 12:42PM EDT | 2023-01-20 | 139.80 | 148.60 | 153.30 | 0.00 | - | 7 | 26 | 86.61% |
| MSTR231215C00220000 | 2022-07-29 10:24AM EDT | 2023-12-15 | 125.00 | 168.10 | 184.80 | 0.00 | - | 5 | 8 | 76.01% |
| MSTR240119C00220000 | 2022-08-10 10:02AM EDT | 2024-01-19 | 171.00 | 170.70 | 188.00 | 0.00 | - | 1 | 16 | 76.20% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00220000 | 2022-08-12 1:30PM EDT | 2022-08-19 | 0.24 | 0.10 | 0.35 | -0.16 | -40.00% | 9 | 492 | 149.80% |
| MSTR220826P00220000 | 2022-08-12 3:52PM EDT | 2022-08-26 | 0.87 | 0.35 | 1.75 | -0.73 | -45.63% | 57 | 13 | 134.33% |
| MSTR220902P00220000 | 2022-08-11 10:29AM EDT | 2022-09-02 | 2.92 | 1.65 | 3.20 | 0.00 | - | 1 | 13 | 129.83% |
| MSTR220909P00220000 | 2022-08-10 9:31AM EDT | 2022-09-09 | 5.50 | 2.80 | 4.60 | 0.00 | - | 1 | 1 | 124.30% |
| MSTR220916P00220000 | 2022-08-12 3:50PM EDT | 2022-09-16 | 5.60 | 5.10 | 6.00 | -1.20 | -17.65% | 65 | 96 | 123.88% |
| MSTR221021P00220000 | 2022-08-12 3:51PM EDT | 2022-10-21 | 13.50 | 12.60 | 14.00 | -2.15 | -13.74% | 8 | 102 | 116.38% |
| MSTR230120P00220000 | 2022-08-12 12:10PM EDT | 2023-01-20 | 30.50 | 28.20 | 30.10 | -2.40 | -7.29% | 2 | 458 | 107.30% |
| MSTR231215P00220000 | 2022-08-01 1:54PM EDT | 2023-12-15 | 84.00 | 61.90 | 71.80 | 0.00 | - | 1 | 1 | 98.97% |
| MSTR240119P00220000 | 2022-08-11 10:35AM EDT | 2024-01-19 | 69.00 | 67.00 | 75.90 | 0.00 | - | 30 | 234 | 100.07% |
© 2022 Yahoo. All rights reserved.
