MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00370000 | 2022-08-12 3:57PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 108 | 195 | 47.75% |
| MSTR220819C00370000 | 2022-08-12 3:56PM EDT | 2022-08-19 | 10.00 | 9.70 | 10.80 | +2.00 | +25.00% | 43 | 135 | 82.09% |
| MSTR220826C00370000 | 2022-08-12 10:32AM EDT | 2022-08-26 | 15.83 | 16.20 | 19.20 | -8.32 | -34.45% | 1 | 57 | 86.90% |
| MSTR220902C00370000 | 2022-08-11 10:24AM EDT | 2022-09-02 | 21.23 | 21.20 | 25.50 | -6.40 | -23.16% | 1 | 24 | 88.28% |
| MSTR220916C00370000 | 2022-08-12 9:31AM EDT | 2022-09-16 | 24.25 | 29.40 | 33.60 | -8.25 | -25.38% | 1 | 37 | 87.49% |
| MSTR221021C00370000 | 2022-08-12 11:52AM EDT | 2022-10-21 | 40.15 | 44.10 | 48.70 | +1.15 | +2.95% | 2 | 99 | 86.31% |
| MSTR230120C00370000 | 2022-08-12 1:58PM EDT | 2023-01-20 | 63.00 | 65.90 | 70.50 | -6.80 | -9.74% | 2 | 25 | 80.58% |
| MSTR231215C00370000 | 2022-04-25 12:21PM EDT | 2023-12-15 | 180.00 | 50.60 | 58.20 | 0.00 | - | 1 | 7 | 40.08% |
| MSTR240119C00370000 | 2022-07-07 1:18PM EDT | 2024-01-19 | 50.60 | 94.50 | 111.50 | 0.00 | - | 7 | 65 | 66.03% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00370000 | 2022-08-12 2:38PM EDT | 2022-08-12 | 21.00 | 15.90 | 19.30 | -12.26 | -36.86% | 14 | 12 | 64.45% |
| MSTR220819P00370000 | 2022-08-12 1:02PM EDT | 2022-08-19 | 35.56 | 27.40 | 30.30 | -4.59 | -11.43% | 3 | 25 | 89.34% |
| MSTR220826P00370000 | 2022-07-20 12:23PM EDT | 2022-08-26 | 96.00 | 35.70 | 39.00 | 0.00 | - | - | 1 | 95.75% |
| MSTR220916P00370000 | 2022-08-12 1:59PM EDT | 2022-09-16 | 57.30 | 51.00 | 54.60 | -4.51 | -7.30% | 257 | 18 | 96.87% |
| MSTR221021P00370000 | 2022-08-09 10:55AM EDT | 2022-10-21 | 90.07 | 68.80 | 72.10 | 0.00 | - | 1 | 20 | 97.46% |
| MSTR230120P00370000 | 2022-08-12 2:16PM EDT | 2023-01-20 | 100.70 | 97.10 | 100.10 | -12.80 | -11.28% | 2 | 163 | 95.03% |
| MSTR231215P00370000 | 2022-05-06 10:01AM EDT | 2023-12-15 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 132.62% |
| MSTR240119P00370000 | 2022-05-02 10:54AM EDT | 2024-01-19 | 138.01 | 199.30 | 211.40 | 0.00 | - | 2 | 5 | 124.28% |
© 2022 Yahoo. All rights reserved.
