MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00330000 | 2022-08-11 2:32PM EDT | 2022-08-19 | 21.55 | 20.70 | 22.80 | +2.55 | +13.42% | 4 | 307 | 0.00% |
| MSTR220826C00330000 | 2022-08-11 11:36AM EDT | 2022-08-26 | 37.41 | 26.90 | 31.00 | +11.41 | +43.88% | 3 | 33 | 55.57% |
| MSTR220902C00330000 | 2022-08-11 2:33PM EDT | 2022-09-02 | 33.16 | 31.60 | 36.40 | +3.12 | +10.39% | 2 | 11 | 63.12% |
| MSTR220909C00330000 | 2022-08-09 12:09PM EDT | 2022-09-09 | 34.21 | 35.90 | 40.50 | 0.00 | - | 2 | 6 | 66.77% |
| MSTR220916C00330000 | 2022-08-11 10:13AM EDT | 2022-09-16 | 58.04 | 40.10 | 43.00 | +18.64 | +47.31% | 11 | 34 | 68.18% |
| MSTR220923C00330000 | 2022-08-08 11:19AM EDT | 2022-09-23 | 50.00 | 43.00 | 47.40 | 0.00 | - | - | 4 | 70.56% |
| MSTR221021C00330000 | 2022-08-11 2:05PM EDT | 2022-10-21 | 56.00 | 54.30 | 57.50 | -4.00 | -6.67% | 21 | 78 | 73.31% |
| MSTR230120C00330000 | 2022-08-11 2:03PM EDT | 2023-01-20 | 75.00 | 72.60 | 76.60 | +7.00 | +10.29% | 5 | 157 | 69.75% |
| MSTR230616C00330000 | 2022-08-04 11:38AM EDT | 2023-06-16 | 86.10 | 90.30 | 103.50 | 0.00 | - | - | 0 | 69.09% |
| MSTR231215C00330000 | 2022-07-21 10:29AM EDT | 2023-12-15 | 83.50 | 109.80 | 127.10 | 0.00 | - | 1 | 16 | 69.41% |
| MSTR240119C00330000 | 2022-07-19 2:55PM EDT | 2024-01-19 | 85.20 | 114.00 | 132.00 | 0.00 | - | 10 | 91 | 70.10% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00330000 | 2022-08-11 2:03PM EDT | 2022-08-19 | 17.50 | 16.80 | 19.10 | -12.93 | -42.49% | 22 | 22 | 148.21% |
| MSTR220826P00330000 | 2022-08-11 10:13AM EDT | 2022-08-26 | 17.43 | 24.60 | 27.80 | -20.17 | -53.64% | 2 | 4 | 137.25% |
| MSTR220902P00330000 | 2022-08-11 11:40AM EDT | 2022-09-02 | 27.46 | 30.40 | 33.90 | +27.46 | - | 4 | 0 | 130.98% |
| MSTR220909P00330000 | 2022-08-09 9:31AM EDT | 2022-09-09 | 48.50 | 34.60 | 38.20 | 0.00 | - | 2 | 2 | 125.09% |
| MSTR220916P00330000 | 2022-08-11 12:46PM EDT | 2022-09-16 | 39.00 | 39.40 | 41.90 | -12.68 | -24.54% | 6 | 42 | 122.31% |
| MSTR221021P00330000 | 2022-08-09 10:53AM EDT | 2022-10-21 | 64.84 | 55.90 | 59.10 | 0.00 | - | 2 | 14 | 115.80% |
| MSTR230120P00330000 | 2022-08-11 1:53PM EDT | 2023-01-20 | 80.84 | 81.10 | 83.90 | -1.16 | -1.41% | 2 | 44 | 105.50% |
| MSTR231215P00330000 | 2021-11-10 7:49AM EDT | 2023-12-15 | 93.50 | 83.50 | 93.00 | 0.00 | - | 1 | 0 | 64.39% |
| MSTR240119P00330000 | 2022-08-10 9:47AM EDT | 2024-01-19 | 135.00 | 131.40 | 143.90 | +135.00 | - | - | 9 | 96.22% |
© 2022 Yahoo. All rights reserved.
