Singapore markets open in 4 hours 12 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,845.08 +13.69 (+0.36%) Dow
31,037.68 +69.86 (+0.23%) Nasdaq
11,361.85 +39.61 (+0.35%) BTC-USD
20,288.65 -242.59 (-1.18%) CMC Crypto 200
440.11 +4.59 (+1.05%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00140000 | 2022-07-01 1:01PM EDT | 2022-07-08 | 46.56 | 44.40 | 52.50 | +18.20 | +64.17% | 10 | 20 | 155.86% |
| MSTR220715C00140000 | 2022-07-06 3:26PM EDT | 2022-07-15 | 54.40 | 48.10 | 52.60 | +5.95 | +12.28% | 4 | 107 | 145.51% |
| MSTR220729C00140000 | 2022-06-24 2:37PM EDT | 2022-07-29 | 70.95 | 52.80 | 58.10 | 0.00 | - | 25 | 23 | 144.41% |
| MSTR221021C00140000 | 2022-07-06 10:34AM EDT | 2022-10-21 | 71.00 | 69.80 | 73.20 | +13.60 | +23.69% | 6 | 1,000 | 124.23% |
| MSTR230120C00140000 | 2022-06-27 9:50AM EDT | 2023-01-20 | 87.86 | 77.30 | 82.20 | 0.00 | - | 5 | 7 | 111.55% |
| MSTR231215C00140000 | 2022-06-16 1:04PM EDT | 2023-12-15 | 82.70 | 93.60 | 101.90 | 0.00 | - | 1 | 1 | 95.84% |
| MSTR240119C00140000 | 2022-06-24 3:43PM EDT | 2024-01-19 | 110.00 | 96.60 | 104.10 | 0.00 | - | 1 | 29 | 96.78% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00140000 | 2022-07-06 3:59PM EDT | 2022-07-08 | 0.25 | 0.15 | 0.45 | -0.44 | -63.77% | 199 | 399 | 174.22% |
| MSTR220715P00140000 | 2022-07-06 3:59PM EDT | 2022-07-15 | 2.68 | 2.60 | 2.85 | -0.32 | -10.67% | 63 | 459 | 158.25% |
| MSTR220722P00140000 | 2022-07-06 1:18PM EDT | 2022-07-22 | 5.43 | 4.70 | 5.90 | -0.57 | -9.50% | 6 | 59 | 152.32% |
| MSTR220729P00140000 | 2022-07-01 10:47AM EDT | 2022-07-29 | 16.15 | 7.30 | 9.00 | 0.00 | - | 5 | 39 | 152.71% |
| MSTR220805P00140000 | 2022-07-05 12:21PM EDT | 2022-08-05 | 13.05 | 9.60 | 11.50 | 0.00 | - | 1 | 43 | 151.14% |
| MSTR220812P00140000 | 2022-07-06 11:35AM EDT | 2022-08-12 | 13.55 | 11.60 | 13.10 | -0.45 | -3.21% | 20 | 1 | 147.41% |
| MSTR220819P00140000 | 2022-07-06 3:26PM EDT | 2022-08-19 | 13.67 | 13.40 | 14.60 | -1.03 | -7.01% | 10 | 104 | 144.43% |
| MSTR221021P00140000 | 2022-07-05 3:37PM EDT | 2022-10-21 | 27.20 | 25.00 | 27.10 | 0.00 | - | 54 | 139 | 133.66% |
| MSTR230120P00140000 | 2022-06-28 2:56PM EDT | 2023-01-20 | 37.90 | 35.20 | 37.20 | 0.00 | - | 3 | 18 | 123.13% |
| MSTR231215P00140000 | 2022-07-06 10:40AM EDT | 2023-12-15 | 53.90 | 53.30 | 59.20 | -12.10 | -18.33% | 1 | 3 | 106.70% |
| MSTR240119P00140000 | 2022-06-22 2:25PM EDT | 2024-01-19 | 62.70 | 55.50 | 60.70 | 0.00 | - | 1 | 2 | 106.25% |
© 2022 Yahoo. All rights reserved.
