MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00400000 | 2022-08-11 1:55PM EDT | 2022-08-12 | 0.10 | 0.05 | 0.25 | -0.40 | -80.00% | 372 | 675 | 150.39% |
| MSTR220819C00400000 | 2022-08-11 2:32PM EDT | 2022-08-19 | 2.88 | 2.45 | 3.60 | -0.56 | -16.28% | 1,314 | 220 | 97.31% |
| MSTR220826C00400000 | 2022-08-11 2:34PM EDT | 2022-08-26 | 6.95 | 6.20 | 8.30 | -3.09 | -30.78% | 11 | 69 | 95.19% |
| MSTR220902C00400000 | 2022-08-11 12:06PM EDT | 2022-09-02 | 13.00 | 9.70 | 12.10 | +2.55 | +24.40% | 2 | 37 | 92.85% |
| MSTR220909C00400000 | 2022-08-11 1:56PM EDT | 2022-09-09 | 14.70 | 12.60 | 15.50 | +4.02 | +37.64% | 11 | 11 | 90.76% |
| MSTR220916C00400000 | 2022-08-11 2:09PM EDT | 2022-09-16 | 18.20 | 16.00 | 18.10 | +1.85 | +11.31% | 29 | 132 | 89.53% |
| MSTR220923C00400000 | 2022-08-11 12:33PM EDT | 2022-09-23 | 22.40 | 18.40 | 21.10 | -6.30 | -21.95% | 3 | 2 | 88.37% |
| MSTR221021C00400000 | 2022-08-11 2:34PM EDT | 2022-10-21 | 29.70 | 29.10 | 31.30 | +2.70 | +10.00% | 28 | 170 | 87.38% |
| MSTR230120C00400000 | 2022-08-11 2:09PM EDT | 2023-01-20 | 51.00 | 47.70 | 51.70 | +4.88 | +10.58% | 19 | 1,219 | 79.89% |
| MSTR230616C00400000 | 2022-08-08 10:07AM EDT | 2023-06-16 | 82.43 | 69.00 | 79.70 | 0.00 | - | 1 | 6 | 77.81% |
| MSTR231215C00400000 | 2022-08-05 12:05PM EDT | 2023-12-15 | 84.79 | 90.50 | 103.90 | 0.00 | - | 1 | 107 | 76.64% |
| MSTR240119C00400000 | 2022-08-11 10:10AM EDT | 2024-01-19 | 113.90 | 93.50 | 111.50 | +20.90 | +22.47% | 2 | 325 | 77.45% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00400000 | 2022-08-10 12:28PM EDT | 2022-08-12 | 63.30 | 63.60 | 67.20 | -17.70 | -21.85% | 1 | 46 | 257.57% |
| MSTR220819P00400000 | 2022-08-08 9:52AM EDT | 2022-08-19 | 65.50 | 67.20 | 71.00 | 0.00 | - | 1 | 3 | 122.17% |
| MSTR220902P00400000 | 2022-08-11 10:36AM EDT | 2022-09-02 | 63.90 | 76.60 | 81.00 | +63.90 | - | 5 | 0 | 110.24% |
| MSTR220916P00400000 | 2022-08-11 9:32AM EDT | 2022-09-16 | 72.87 | 84.90 | 88.00 | -28.13 | -27.85% | 1 | 82 | 105.98% |
| MSTR220923P00400000 | 2022-08-08 10:09AM EDT | 2022-09-23 | 84.50 | 87.50 | 91.80 | 0.00 | - | - | 1 | 104.28% |
| MSTR221021P00400000 | 2022-08-04 9:30AM EDT | 2022-10-21 | 110.00 | 99.40 | 104.20 | 0.00 | - | 1 | 21 | 102.19% |
| MSTR230120P00400000 | 2022-08-11 10:50AM EDT | 2023-01-20 | 118.52 | 125.20 | 129.40 | -17.73 | -13.01% | 2 | 284 | 96.21% |
| MSTR230616P00400000 | 2022-08-02 11:54AM EDT | 2023-06-16 | 179.27 | 149.70 | 159.80 | 0.00 | - | 1 | 1 | 92.11% |
| MSTR231215P00400000 | 2022-07-18 9:30AM EDT | 2023-12-15 | 222.32 | 173.50 | 187.30 | 0.00 | - | 1 | 31 | 90.26% |
| MSTR240119P00400000 | 2022-07-11 9:39AM EDT | 2024-01-19 | 241.20 | 176.40 | 189.80 | 0.00 | - | 2 | 34 | 88.99% |
© 2022 Yahoo. All rights reserved.
