MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00230000 | 2022-08-10 9:52AM EDT | 2022-08-12 | 104.30 | 102.50 | 106.80 | +17.45 | +20.09% | 1 | 3 | 0.00% |
| MSTR220819C00230000 | 2022-08-10 9:46AM EDT | 2022-08-19 | 112.45 | 102.30 | 106.80 | +4.95 | +4.60% | 1 | 100 | 0.00% |
| MSTR220826C00230000 | 2022-08-08 10:42AM EDT | 2022-08-26 | 119.00 | 103.50 | 108.30 | 0.00 | - | - | 21 | 113.94% |
| MSTR220902C00230000 | 2022-08-04 12:27PM EDT | 2022-09-02 | 94.12 | 105.10 | 110.00 | 0.00 | - | - | 2 | 80.57% |
| MSTR220916C00230000 | 2022-08-01 9:49AM EDT | 2022-09-16 | 71.35 | 108.40 | 112.90 | 0.00 | - | - | 7 | 93.30% |
| MSTR221021C00230000 | 2022-08-09 10:13AM EDT | 2022-10-21 | 106.74 | 115.40 | 120.00 | 0.00 | - | 3 | 99 | 93.07% |
| MSTR230120C00230000 | 2022-08-11 9:47AM EDT | 2023-01-20 | 147.00 | 125.90 | 131.50 | +38.30 | +35.23% | 5 | 33 | 82.71% |
| MSTR230616C00230000 | 2022-08-03 10:38AM EDT | 2023-06-16 | 130.65 | 138.80 | 150.20 | 0.00 | - | - | 1 | 79.39% |
| MSTR240119C00230000 | 2022-08-04 1:00PM EDT | 2024-01-19 | 142.50 | 157.80 | 174.20 | 0.00 | - | - | 17 | 80.42% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00230000 | 2022-08-11 11:10AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 7 | 175 | 256.25% |
| MSTR220819P00230000 | 2022-08-11 2:19PM EDT | 2022-08-19 | 0.45 | 0.35 | 0.65 | -1.10 | -70.97% | 55 | 211 | 131.15% |
| MSTR220826P00230000 | 2022-08-11 2:03PM EDT | 2022-08-26 | 2.30 | 1.60 | 3.00 | -1.70 | -42.50% | 7 | 51 | 128.76% |
| MSTR220902P00230000 | 2022-08-09 2:14PM EDT | 2022-09-02 | 7.60 | 3.60 | 5.50 | 0.00 | - | 7 | 14 | 126.71% |
| MSTR220909P00230000 | 2022-08-09 10:50AM EDT | 2022-09-09 | 9.50 | 5.50 | 7.50 | 0.00 | - | 1 | 2 | 122.79% |
| MSTR220916P00230000 | 2022-08-11 1:44PM EDT | 2022-09-16 | 8.36 | 8.20 | 9.80 | -4.59 | -35.44% | 9 | 29 | 122.79% |
| MSTR220923P00230000 | 2022-08-08 10:10AM EDT | 2022-09-23 | 12.18 | 9.90 | 12.10 | 0.00 | - | - | 1 | 120.80% |
| MSTR221021P00230000 | 2022-08-11 10:12AM EDT | 2022-10-21 | 15.00 | 18.00 | 19.40 | -6.90 | -31.51% | 5 | 98 | 116.72% |
| MSTR230120P00230000 | 2022-08-11 1:53PM EDT | 2023-01-20 | 34.84 | 34.60 | 36.80 | -2.16 | -5.84% | 2 | 17 | 106.67% |
| MSTR230616P00230000 | 2022-08-03 10:03AM EDT | 2023-06-16 | 65.80 | 54.10 | 59.50 | 0.00 | - | 1 | 3 | 102.33% |
| MSTR231215P00230000 | 2022-08-04 9:39AM EDT | 2023-12-15 | 85.20 | 67.20 | 82.30 | 0.00 | - | - | 1 | 98.27% |
| MSTR240119P00230000 | 2022-08-04 3:25PM EDT | 2024-01-19 | 83.00 | 74.40 | 84.90 | 0.00 | - | - | 84 | 99.55% |
© 2022 Yahoo. All rights reserved.
