MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00430000 | 2022-08-11 9:58AM EDT | 2022-08-19 | 2.70 | 1.00 | 1.65 | +0.45 | +20.00% | 7 | 130 | 92.58% |
| MSTR220826C00430000 | 2022-08-11 1:45PM EDT | 2022-08-26 | 4.78 | 3.00 | 4.70 | +0.27 | +5.99% | 3 | 25 | 85.86% |
| MSTR220902C00430000 | 2022-08-10 10:19AM EDT | 2022-09-02 | 7.90 | 5.70 | 7.70 | +0.40 | +5.33% | - | 25 | 83.78% |
| MSTR220909C00430000 | 2022-08-11 10:48AM EDT | 2022-09-09 | 12.36 | 7.60 | 9.90 | +12.36 | - | 10 | 0 | 79.99% |
| MSTR220916C00430000 | 2022-08-11 10:56AM EDT | 2022-09-16 | 15.50 | 10.70 | 12.40 | -0.17 | -1.08% | 4 | 16 | 79.91% |
| MSTR221021C00430000 | 2022-07-29 10:38AM EDT | 2022-10-21 | 12.00 | 21.60 | 24.00 | 0.00 | - | - | 23 | 77.57% |
| MSTR230120C00430000 | 2022-08-11 10:18AM EDT | 2023-01-20 | 52.65 | 39.70 | 43.70 | +4.72 | +9.85% | 1 | 194 | 72.23% |
| MSTR230616C00430000 | 2022-08-10 11:28AM EDT | 2023-06-16 | 67.53 | 58.90 | 71.50 | +67.53 | - | - | 1 | 70.47% |
| MSTR231215C00430000 | 2022-07-19 12:37PM EDT | 2023-12-15 | 60.80 | 82.70 | 95.10 | 0.00 | - | - | 3 | 70.48% |
| MSTR240119C00430000 | 2022-08-02 1:40PM EDT | 2024-01-19 | 65.00 | 86.00 | 103.40 | 0.00 | - | 2 | 36 | 71.58% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221021P00430000 | 2022-08-02 11:54AM EDT | 2022-10-21 | 161.27 | 122.30 | 126.90 | 0.00 | - | 1 | 19 | 118.98% |
| MSTR230120P00430000 | 2022-08-03 10:44AM EDT | 2023-01-20 | 166.50 | 146.90 | 150.50 | 0.00 | - | 4 | 87 | 104.28% |
© 2022 Yahoo. All rights reserved.
