MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00280000 | 2022-08-11 10:23AM EDT | 2022-08-19 | 79.00 | 55.50 | 59.40 | +29.27 | +58.86% | 1 | 116 | 0.00% |
| MSTR220826C00280000 | 2022-08-11 10:42AM EDT | 2022-08-26 | 78.35 | 59.60 | 64.30 | +31.15 | +66.00% | 1 | 13 | 0.00% |
| MSTR220902C00280000 | 2022-08-03 11:00AM EDT | 2022-09-02 | 56.70 | 63.30 | 68.10 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR220909C00280000 | 2022-08-05 9:32AM EDT | 2022-09-09 | 54.11 | 66.20 | 70.60 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR220916C00280000 | 2022-08-11 11:20AM EDT | 2022-09-16 | 77.86 | 69.30 | 73.70 | +14.66 | +23.20% | 6 | 71 | 44.75% |
| MSTR221021C00280000 | 2022-08-11 11:17AM EDT | 2022-10-21 | 90.30 | 80.50 | 84.70 | +16.21 | +21.88% | 4 | 51 | 63.18% |
| MSTR230120C00280000 | 2022-08-10 3:25PM EDT | 2023-01-20 | 99.66 | 96.50 | 101.30 | +28.66 | +40.37% | 1 | 42 | 66.39% |
| MSTR230616C00280000 | 2022-08-03 3:51PM EDT | 2023-06-16 | 104.98 | 113.50 | 124.60 | 0.00 | - | - | 1 | 67.97% |
| MSTR231215C00280000 | 2022-07-26 9:45AM EDT | 2023-12-15 | 85.00 | 128.10 | 145.20 | 0.00 | - | - | 0 | 67.50% |
| MSTR240119C00280000 | 2022-08-11 2:31PM EDT | 2024-01-19 | 140.95 | 141.00 | 145.00 | +3.39 | +2.46% | 26 | 66 | 69.99% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00280000 | 2022-08-11 1:31PM EDT | 2022-08-19 | 3.65 | 3.40 | 4.20 | -5.35 | -59.44% | 41 | 159 | 143.92% |
| MSTR220826P00280000 | 2022-08-11 12:14PM EDT | 2022-08-26 | 8.80 | 7.80 | 9.70 | -6.20 | -41.33% | 7 | 30 | 135.33% |
| MSTR220902P00280000 | 2022-08-11 11:22AM EDT | 2022-09-02 | 12.05 | 12.10 | 14.50 | -5.50 | -31.34% | 6 | 8 | 131.53% |
| MSTR220909P00280000 | 2022-08-09 9:48AM EDT | 2022-09-09 | 23.00 | 15.40 | 17.90 | 0.00 | - | 14 | 16 | 126.37% |
| MSTR220916P00280000 | 2022-08-11 11:23AM EDT | 2022-09-16 | 17.90 | 19.60 | 21.20 | -9.10 | -33.70% | 19 | 304 | 124.99% |
| MSTR221021P00280000 | 2022-08-11 10:37AM EDT | 2022-10-21 | 29.05 | 33.50 | 35.40 | -11.95 | -29.15% | 2 | 55 | 118.38% |
| MSTR230120P00280000 | 2022-08-11 12:07PM EDT | 2023-01-20 | 54.80 | 55.10 | 57.70 | -5.63 | -9.32% | 7 | 93 | 107.78% |
| MSTR231215P00280000 | 2022-07-20 2:17PM EDT | 2023-12-15 | 122.16 | 96.80 | 108.30 | 0.00 | - | - | 20 | 98.41% |
| MSTR240119P00280000 | 2022-07-20 12:55PM EDT | 2024-01-19 | 125.90 | 102.40 | 112.30 | 0.00 | - | - | 9 | 98.93% |
© 2022 Yahoo. All rights reserved.
