MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00260000 | 2022-08-12 3:48PM EDT | 2022-08-19 | 92.30 | 90.40 | 95.20 | +16.18 | +21.26% | 11 | 207 | 156.64% |
| MSTR220826C00260000 | 2022-08-12 2:09PM EDT | 2022-08-26 | 85.68 | 92.00 | 96.60 | +3.48 | +4.23% | 1 | 28 | 99.22% |
| MSTR220902C00260000 | 2022-08-10 9:52AM EDT | 2022-09-02 | 86.69 | 94.00 | 98.70 | 0.00 | - | 1 | 7 | 100.18% |
| MSTR220916C00260000 | 2022-08-12 3:44PM EDT | 2022-09-16 | 99.95 | 98.20 | 102.50 | +9.77 | +10.83% | 2 | 5 | 97.97% |
| MSTR220923C00260000 | 2022-08-08 1:31PM EDT | 2022-09-23 | 88.73 | 99.80 | 104.60 | 0.00 | - | 10 | 10 | 96.73% |
| MSTR221021C00260000 | 2022-08-08 9:56AM EDT | 2022-10-21 | 106.46 | 107.00 | 111.70 | 0.00 | - | 2 | 64 | 94.30% |
| MSTR230120C00260000 | 2022-08-12 1:13PM EDT | 2023-01-20 | 115.83 | 121.50 | 125.60 | -15.07 | -11.51% | 1 | 362 | 84.46% |
| MSTR230616C00260000 | 2022-08-11 10:05AM EDT | 2023-06-16 | 145.45 | 135.70 | 146.90 | 0.00 | - | 1 | 3 | 79.93% |
| MSTR231215C00260000 | 2022-08-08 1:13PM EDT | 2023-12-15 | 145.30 | 147.50 | 164.90 | 0.00 | - | 3 | 1 | 75.78% |
| MSTR240119C00260000 | 2022-08-11 2:49PM EDT | 2024-01-19 | 148.35 | 150.50 | 168.50 | 0.00 | - | 2 | 21 | 75.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00260000 | 2022-08-12 3:40PM EDT | 2022-08-19 | 0.60 | 0.55 | 0.90 | -1.40 | -70.00% | 25 | 158 | 122.27% |
| MSTR220826P00260000 | 2022-08-12 1:56PM EDT | 2022-08-26 | 3.75 | 2.05 | 3.80 | -1.45 | -27.88% | 11 | 40 | 116.91% |
| MSTR220902P00260000 | 2022-08-10 1:13PM EDT | 2022-09-02 | 9.45 | 4.80 | 6.70 | 0.00 | - | 1 | 6 | 115.83% |
| MSTR220909P00260000 | 2022-08-10 3:46PM EDT | 2022-09-09 | 11.80 | 7.10 | 9.30 | 0.00 | - | 1 | 7 | 112.96% |
| MSTR220916P00260000 | 2022-08-12 3:17PM EDT | 2022-09-16 | 11.17 | 10.40 | 11.80 | -1.03 | -8.44% | 17 | 54 | 113.06% |
| MSTR221021P00260000 | 2022-08-10 11:48AM EDT | 2022-10-21 | 27.34 | 21.70 | 23.00 | 0.00 | - | 5 | 65 | 108.65% |
| MSTR230120P00260000 | 2022-08-10 10:34AM EDT | 2023-01-20 | 48.50 | 41.90 | 44.20 | 0.00 | - | 1 | 111 | 102.71% |
| MSTR231215P00260000 | 2022-03-30 9:51AM EDT | 2023-12-15 | 53.91 | 64.00 | 83.50 | 0.00 | - | 1 | 2 | 84.54% |
| MSTR240119P00260000 | 2022-08-09 10:49AM EDT | 2024-01-19 | 99.00 | 86.20 | 97.30 | 0.00 | - | 1 | 4 | 96.61% |
© 2022 Yahoo. All rights reserved.
