MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00320000 | 2022-08-12 3:35PM EDT | 2022-08-19 | 37.33 | 36.20 | 39.80 | +7.93 | +26.97% | 7 | 144 | 89.89% |
| MSTR220826C00320000 | 2022-08-12 11:45AM EDT | 2022-08-26 | 37.74 | 42.30 | 44.50 | +3.74 | +11.00% | 2 | 49 | 89.23% |
| MSTR220902C00320000 | 2022-08-09 9:37AM EDT | 2022-09-02 | 37.00 | 47.10 | 51.70 | 0.00 | - | 1 | 7 | 94.02% |
| MSTR220909C00320000 | 2022-08-10 10:29AM EDT | 2022-09-09 | 43.10 | 50.60 | 55.10 | 0.00 | - | 2 | 3 | 91.60% |
| MSTR220916C00320000 | 2022-08-12 3:31PM EDT | 2022-09-16 | 56.60 | 55.10 | 58.30 | +9.55 | +20.30% | 7 | 78 | 91.92% |
| MSTR221021C00320000 | 2022-08-10 11:48AM EDT | 2022-10-21 | 62.88 | 68.10 | 71.20 | 0.00 | - | 2 | 206 | 88.36% |
| MSTR230120C00320000 | 2022-08-11 2:53PM EDT | 2023-01-20 | 77.11 | 87.90 | 92.80 | 0.00 | - | 1 | 41 | 82.71% |
| MSTR230616C00320000 | 2022-08-04 11:37AM EDT | 2023-06-16 | 89.50 | 106.00 | 116.70 | 0.00 | - | 2 | 1 | 77.94% |
| MSTR231215C00320000 | 2022-08-03 11:50AM EDT | 2023-12-15 | 121.89 | 123.90 | 136.80 | +4.24 | +3.60% | 1 | 8 | 75.13% |
| MSTR240119C00320000 | 2022-08-02 3:57PM EDT | 2024-01-19 | 94.00 | 128.10 | 144.50 | 0.00 | - | 2 | 41 | 76.70% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00320000 | 2022-08-12 3:53PM EDT | 2022-08-19 | 6.50 | 5.80 | 6.90 | -6.12 | -48.49% | 46 | 187 | 98.41% |
| MSTR220826P00320000 | 2022-08-12 3:52PM EDT | 2022-08-26 | 13.50 | 12.70 | 14.40 | -6.97 | -34.05% | 8 | 21 | 102.34% |
| MSTR220909P00320000 | 2022-08-05 12:00PM EDT | 2022-09-09 | 45.82 | 22.40 | 24.90 | 0.00 | - | 1 | 2 | 102.17% |
| MSTR220916P00320000 | 2022-08-12 2:51PM EDT | 2022-09-16 | 28.00 | 26.80 | 27.50 | -5.30 | -15.92% | 2 | 63 | 100.39% |
| MSTR221021P00320000 | 2022-08-11 3:15PM EDT | 2022-10-21 | 51.20 | 43.00 | 44.90 | 0.00 | - | 3 | 33 | 101.15% |
| MSTR230120P00320000 | 2022-08-12 3:21PM EDT | 2023-01-20 | 70.10 | 69.20 | 72.00 | -5.30 | -7.03% | 7 | 181 | 98.31% |
| MSTR230616P00320000 | 2022-08-10 9:52AM EDT | 2023-06-16 | 106.58 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR231215P00320000 | 2022-05-12 9:42AM EDT | 2023-12-15 | 213.00 | 170.10 | 186.00 | 0.00 | - | 1 | 3 | 138.39% |
| MSTR240119P00320000 | 2022-07-20 11:54AM EDT | 2024-01-19 | 145.60 | 118.70 | 131.10 | 0.00 | - | 2 | 5 | 91.96% |
© 2022 Yahoo. All rights reserved.
