MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00360000 | 2022-08-12 3:57PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.20 | -1.18 | -95.93% | 81 | 132 | 27.83% |
| MSTR220819C00360000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 13.50 | 13.50 | 14.90 | +3.64 | +36.92% | 312 | 200 | 83.41% |
| MSTR220826C00360000 | 2022-08-12 2:41PM EDT | 2022-08-26 | 19.95 | 20.00 | 22.80 | -9.20 | -31.56% | 8 | 11 | 86.20% |
| MSTR220902C00360000 | 2022-08-11 10:23AM EDT | 2022-09-02 | 32.17 | 25.10 | 29.50 | 0.00 | - | 1 | 22 | 88.25% |
| MSTR220909C00360000 | 2022-08-09 1:36PM EDT | 2022-09-09 | 22.33 | 29.10 | 33.00 | 0.00 | - | 2 | 2 | 86.32% |
| MSTR220916C00360000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 35.00 | 34.30 | 37.70 | +7.50 | +27.27% | 39 | 94 | 88.69% |
| MSTR221021C00360000 | 2022-08-12 3:58PM EDT | 2022-10-21 | 50.00 | 48.30 | 52.50 | +6.40 | +14.68% | 3 | 47 | 86.47% |
| MSTR230120C00360000 | 2022-08-11 11:34AM EDT | 2023-01-20 | 69.65 | 69.90 | 74.50 | 0.00 | - | 27 | 130 | 80.91% |
| MSTR231215C00360000 | 2022-06-27 9:42AM EDT | 2023-12-15 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR240119C00360000 | 2022-08-12 3:33PM EDT | 2024-01-19 | 122.20 | 113.90 | 126.40 | +4.20 | +3.56% | 1 | 86 | 74.91% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00360000 | 2022-08-12 3:52PM EDT | 2022-08-12 | 9.00 | 6.40 | 9.50 | -17.00 | -65.38% | 66 | 44 | 69.17% |
| MSTR220819P00360000 | 2022-08-12 3:55PM EDT | 2022-08-19 | 22.60 | 21.30 | 23.10 | -3.40 | -13.08% | 6 | 15 | 87.46% |
| MSTR220826P00360000 | 2022-08-12 3:38PM EDT | 2022-08-26 | 31.36 | 29.90 | 33.10 | -0.64 | -2.00% | 1 | 3 | 96.51% |
| MSTR220902P00360000 | 2022-08-11 11:40AM EDT | 2022-09-02 | 42.86 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220916P00360000 | 2022-08-11 2:14PM EDT | 2022-09-16 | 57.67 | 45.40 | 48.70 | 0.00 | - | 33 | 39 | 97.52% |
| MSTR221021P00360000 | 2022-08-12 3:39PM EDT | 2022-10-21 | 65.40 | 63.40 | 66.30 | -9.07 | -12.18% | 1 | 11 | 98.37% |
| MSTR230120P00360000 | 2022-08-12 2:31PM EDT | 2023-01-20 | 93.90 | 91.20 | 94.10 | -6.10 | -6.10% | 2 | 74 | 95.58% |
| MSTR231215P00360000 | 2022-05-10 11:57AM EDT | 2023-12-15 | 196.73 | 193.30 | 207.70 | 0.00 | - | 2 | 19 | 131.00% |
| MSTR240119P00360000 | 2022-05-09 2:09PM EDT | 2024-01-19 | 192.75 | 193.30 | 202.40 | 0.00 | - | 2 | 34 | 124.51% |
© 2022 Yahoo. All rights reserved.
