MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00270000 | 2022-08-12 2:52PM EDT | 2022-08-19 | 81.91 | 80.60 | 85.30 | +24.44 | +42.53% | 3 | 122 | 82.03% |
| MSTR220826C00270000 | 2022-08-12 2:52PM EDT | 2022-08-26 | 83.85 | 82.80 | 87.70 | +26.12 | +45.25% | 7 | 13 | 100.32% |
| MSTR220902C00270000 | 2022-08-12 11:39AM EDT | 2022-09-02 | 80.49 | 85.40 | 89.70 | +36.69 | +83.77% | 5 | 3 | 98.77% |
| MSTR220916C00270000 | 2022-08-12 2:51PM EDT | 2022-09-16 | 90.98 | 89.90 | 94.00 | +7.98 | +9.61% | 1 | 46 | 95.83% |
| MSTR221021C00270000 | 2022-08-12 11:46AM EDT | 2022-10-21 | 94.00 | 99.70 | 104.10 | +2.00 | +2.17% | 1 | 76 | 92.94% |
| MSTR230120C00270000 | 2022-08-12 3:15PM EDT | 2023-01-20 | 115.86 | 115.40 | 120.20 | +10.56 | +10.03% | 1 | 40 | 84.69% |
| MSTR231215C00270000 | 2022-05-16 12:02AM EDT | 2023-12-15 | 85.80 | 66.20 | 81.10 | 0.00 | - | - | 1 | 0.00% |
| MSTR240119C00270000 | 2022-08-11 2:51PM EDT | 2024-01-19 | 140.00 | 146.50 | 164.60 | 0.00 | - | 5 | 16 | 76.27% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00270000 | 2022-08-12 3:25PM EDT | 2022-08-19 | 0.85 | 0.90 | 1.20 | -1.51 | -63.98% | 43 | 167 | 117.55% |
| MSTR220826P00270000 | 2022-08-12 3:30PM EDT | 2022-08-26 | 3.72 | 3.00 | 4.60 | -2.28 | -38.00% | 10 | 20 | 113.48% |
| MSTR220902P00270000 | 2022-08-12 11:13AM EDT | 2022-09-02 | 8.50 | 6.20 | 8.20 | -2.20 | -20.56% | 2 | 6 | 113.56% |
| MSTR220909P00270000 | 2022-08-10 1:13PM EDT | 2022-09-09 | 14.15 | 8.40 | 10.90 | 0.00 | - | 1 | 5 | 109.53% |
| MSTR220916P00270000 | 2022-08-12 3:18PM EDT | 2022-09-16 | 12.90 | 12.30 | 13.60 | -0.60 | -4.44% | 11 | 36 | 110.35% |
| MSTR221021P00270000 | 2022-08-12 3:32PM EDT | 2022-10-21 | 25.70 | 24.40 | 26.10 | -5.82 | -18.46% | 1 | 46 | 107.13% |
| MSTR230120P00270000 | 2022-08-11 9:50AM EDT | 2023-01-20 | 46.58 | 46.00 | 48.30 | 0.00 | - | 5 | 155 | 101.89% |
| MSTR230616P00270000 | 2022-08-10 12:11PM EDT | 2023-06-16 | 75.00 | 68.30 | 74.10 | 0.00 | - | 1 | 2 | 98.06% |
| MSTR231215P00270000 | 2022-05-05 1:18PM EDT | 2023-12-15 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 134.09% |
| MSTR240119P00270000 | 2022-07-14 12:09PM EDT | 2024-01-19 | 140.23 | 91.60 | 101.40 | 0.00 | - | 1 | 19 | 95.34% |
© 2022 Yahoo. All rights reserved.
