MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819C00440000 | 2022-08-11 1:57PM EDT | 2022-08-19 | 1.20 | 0.55 | 1.40 | -0.80 | -40.00% | 23 | 90 | 94.56% |
| MSTR220826C00440000 | 2022-08-11 11:18AM EDT | 2022-08-26 | 3.90 | 2.35 | 4.50 | +0.25 | +6.85% | 1 | 24 | 89.56% |
| MSTR220902C00440000 | 2022-08-11 10:04AM EDT | 2022-09-02 | 9.22 | 4.70 | 6.60 | +1.17 | +14.53% | 1 | 51 | 84.84% |
| MSTR220909C00440000 | 2022-08-11 10:02AM EDT | 2022-09-09 | 10.70 | 6.60 | 8.90 | -0.05 | -0.47% | 2 | 12 | 81.70% |
| MSTR220916C00440000 | 2022-08-11 1:05PM EDT | 2022-09-16 | 11.46 | 9.20 | 11.00 | +1.71 | +17.54% | 6 | 630 | 80.56% |
| MSTR221021C00440000 | 2022-08-11 11:59AM EDT | 2022-10-21 | 23.00 | 19.70 | 22.00 | +7.00 | +43.75% | 3 | 15 | 77.95% |
| MSTR230120C00440000 | 2022-08-05 11:19AM EDT | 2023-01-20 | 34.00 | 37.40 | 40.60 | 0.00 | - | 1 | 48 | 72.01% |
| MSTR231215C00440000 | 2022-07-19 11:23AM EDT | 2023-12-15 | 51.29 | 80.30 | 93.30 | 0.00 | - | - | 3 | 70.74% |
| MSTR240119C00440000 | 2022-08-08 12:18PM EDT | 2024-01-19 | 87.78 | 82.60 | 100.50 | 0.00 | - | 2 | 26 | 71.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220819P00440000 | 2022-08-01 10:00AM EDT | 2022-08-19 | 159.20 | 104.80 | 109.50 | 0.00 | - | - | 1 | 241.57% |
| MSTR220909P00440000 | 2022-08-05 9:52AM EDT | 2022-09-09 | 138.30 | 113.80 | 118.20 | 0.00 | - | - | 1 | 145.56% |
| MSTR221021P00440000 | 2022-08-02 11:38AM EDT | 2022-10-21 | 174.50 | 130.90 | 135.50 | 0.00 | - | 4 | 26 | 120.85% |
| MSTR230120P00440000 | 2022-08-05 10:52AM EDT | 2023-01-20 | 167.00 | 154.10 | 158.10 | 0.00 | - | 4 | 31 | 104.26% |
| MSTR240119P00440000 | 2021-11-26 11:10AM EDT | 2024-01-19 | 140.10 | 140.50 | 156.50 | 0.00 | - | 1 | 1 | 53.26% |
© 2022 Yahoo. All rights reserved.
