MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00310000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 33.40 | 32.60 | 35.10 | +0.90 | +2.77% | 62 | 127 | 0.00% |
| MSTR220826C00310000 | 2022-08-11 1:58PM EDT | 2022-08-26 | 42.15 | 38.30 | 42.90 | +7.65 | +22.17% | 4 | 10 | 28.22% |
| MSTR220902C00310000 | 2022-08-10 9:52AM EDT | 2022-09-02 | 50.81 | 43.20 | 47.30 | +11.71 | +29.95% | 1 | 4 | 58.47% |
| MSTR220909C00310000 | 2022-08-08 10:00AM EDT | 2022-09-09 | 63.72 | 46.50 | 51.30 | 0.00 | - | 4 | 3 | 57.04% |
| MSTR220916C00310000 | 2022-08-11 9:54AM EDT | 2022-09-16 | 65.50 | 50.20 | 53.80 | +20.02 | +44.02% | 31 | 60 | 61.09% |
| MSTR220923C00310000 | 2022-08-05 10:11AM EDT | 2022-09-23 | 52.30 | 52.90 | 58.10 | 0.00 | - | - | 1 | 65.37% |
| MSTR220930C00310000 | 2022-08-11 11:07AM EDT | 2022-09-30 | 69.08 | 55.90 | 60.50 | +69.08 | - | 2 | - | 67.07% |
| MSTR221021C00310000 | 2022-08-11 10:22AM EDT | 2022-10-21 | 80.70 | 63.60 | 68.10 | +22.70 | +39.14% | 10 | 45 | 71.03% |
| MSTR230120C00310000 | 2022-08-11 1:27PM EDT | 2023-01-20 | 87.00 | 81.40 | 86.10 | +6.20 | +7.67% | 12 | 300 | 68.91% |
| MSTR230616C00310000 | 2022-08-09 3:41PM EDT | 2023-06-16 | 98.95 | 98.80 | 111.60 | 0.00 | - | 4 | 2 | 68.73% |
| MSTR231215C00310000 | 2022-08-11 12:13PM EDT | 2023-12-15 | 127.50 | 116.40 | 133.10 | +69.50 | +119.83% | 3 | 35 | 68.34% |
| MSTR240119C00310000 | 2022-08-11 10:18AM EDT | 2024-01-19 | 143.00 | 122.00 | 139.40 | +19.65 | +15.93% | 1 | 10 | 70.16% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00310000 | 2022-08-11 2:12PM EDT | 2022-08-19 | 9.30 | 9.60 | 10.70 | -10.05 | -51.94% | 79 | 66 | 143.43% |
| MSTR220826P00310000 | 2022-08-11 10:13AM EDT | 2022-08-26 | 11.57 | 16.20 | 18.60 | -15.13 | -56.67% | 3 | 37 | 134.56% |
| MSTR220902P00310000 | 2022-08-11 1:08PM EDT | 2022-09-02 | 21.28 | 21.90 | 24.30 | -14.32 | -40.22% | 4 | 3 | 130.02% |
| MSTR220909P00310000 | 2022-08-10 12:05PM EDT | 2022-09-09 | 27.59 | 25.80 | 28.50 | -3.28 | -10.63% | - | 3 | 124.74% |
| MSTR220916P00310000 | 2022-08-11 10:25AM EDT | 2022-09-16 | 24.80 | 30.20 | 32.40 | -15.70 | -38.77% | 47 | 47 | 122.58% |
| MSTR221021P00310000 | 2022-08-11 11:21AM EDT | 2022-10-21 | 44.10 | 45.90 | 48.70 | -3.51 | -7.37% | 2 | 19 | 116.32% |
| MSTR230120P00310000 | 2022-08-11 11:13AM EDT | 2023-01-20 | 67.20 | 70.00 | 72.90 | -11.60 | -14.72% | 3 | 119 | 106.26% |
| MSTR240119P00310000 | 2022-07-20 11:54AM EDT | 2024-01-19 | 139.20 | 119.40 | 130.90 | 0.00 | - | - | 3 | 97.18% |
© 2022 Yahoo. All rights reserved.
