Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,853.89 +22.50 (+0.59%) Dow
31,112.08 +144.26 (+0.47%) Nasdaq
11,383.51 +61.28 (+0.54%) BTC-USD
20,334.21 -43.31 (-0.21%) CMC Crypto 200
440.71 +5.18 (+1.19%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:100.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220715C00100000 | 2022-06-24 12:16PM EDT | 2022-07-15 | 102.20 | 91.30 | 93.70 | 0.00 | - | 14 | 33 | 282.76% |
| MSTR220722C00100000 | 2022-06-13 9:34AM EDT | 2022-07-22 | 70.27 | 90.60 | 95.40 | 0.00 | - | - | 14 | 227.49% |
| MSTR220729C00100000 | 2022-06-14 10:50AM EDT | 2022-07-29 | 70.95 | 91.10 | 97.10 | 0.00 | - | 2 | 3 | 209.11% |
| MSTR221021C00100000 | 2022-06-16 10:44AM EDT | 2022-10-21 | 78.90 | 99.40 | 105.40 | 0.00 | - | 2 | 20 | 145.95% |
| MSTR230120C00100000 | 2022-06-30 9:40AM EDT | 2023-01-20 | 87.60 | 104.70 | 111.00 | 0.00 | - | 1 | 25 | 126.96% |
| MSTR231215C00100000 | 2022-06-30 10:31AM EDT | 2023-12-15 | 100.56 | 114.90 | 123.70 | 0.00 | - | 1 | 13 | 101.93% |
| MSTR240119C00100000 | 2022-06-29 2:19PM EDT | 2024-01-19 | 110.23 | 115.00 | 125.40 | 0.00 | - | 2 | 23 | 100.53% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00100000 | 2022-07-06 3:27PM EDT | 2022-07-08 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 166 | 719 | 285.16% |
| MSTR220715P00100000 | 2022-07-06 3:11PM EDT | 2022-07-15 | 0.40 | 0.40 | 0.60 | -0.35 | -46.67% | 84 | 1,667 | 203.52% |
| MSTR220722P00100000 | 2022-07-06 3:21PM EDT | 2022-07-22 | 1.50 | 1.05 | 1.60 | -0.01 | -0.66% | 6 | 107 | 187.70% |
| MSTR220729P00100000 | 2022-07-06 12:22PM EDT | 2022-07-29 | 2.95 | 2.10 | 3.10 | -0.45 | -13.24% | 6 | 124 | 184.94% |
| MSTR220805P00100000 | 2022-07-01 3:24PM EDT | 2022-08-05 | 6.66 | 3.30 | 4.10 | 0.00 | - | 2 | 6 | 179.00% |
| MSTR220812P00100000 | 2022-07-01 12:07PM EDT | 2022-08-12 | 8.70 | 4.20 | 5.30 | 0.00 | - | 5 | 5 | 174.07% |
| MSTR220819P00100000 | 2022-07-06 3:23PM EDT | 2022-08-19 | 5.60 | 5.40 | 6.00 | -0.79 | -12.36% | 216 | 536 | 169.46% |
| MSTR221021P00100000 | 2022-07-06 3:10PM EDT | 2022-10-21 | 12.90 | 12.50 | 13.60 | -1.10 | -7.86% | 4 | 363 | 149.36% |
| MSTR230120P00100000 | 2022-07-06 2:35PM EDT | 2023-01-20 | 20.08 | 20.00 | 20.80 | -1.42 | -6.60% | 8 | 1,115 | 135.88% |
| MSTR231215P00100000 | 2022-06-30 10:39AM EDT | 2023-12-15 | 40.25 | 33.30 | 36.80 | 0.00 | - | 1 | 29 | 114.16% |
| MSTR240119P00100000 | 2022-06-30 11:12AM EDT | 2024-01-19 | 38.00 | 35.10 | 38.10 | -2.58 | -6.36% | 1 | 498 | 113.77% |
© 2022 Yahoo. All rights reserved.
