Singapore markets open in 4 hours 22 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
20,313.65 -299.57 (-1.45%) CMC Crypto 200
440.57 +5.05 (+1.16%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00145000 | 2022-07-05 10:10AM EDT | 2022-07-08 | 26.40 | 39.60 | 47.20 | 0.00 | - | 2 | 4 | 131.64% |
| MSTR220715C00145000 | 2022-07-05 10:46AM EDT | 2022-07-15 | 36.97 | 44.50 | 48.30 | 0.00 | - | 3 | 10 | 150.39% |
| MSTR220722C00145000 | 2022-06-28 2:51PM EDT | 2022-07-22 | 52.12 | 45.70 | 50.90 | 0.00 | - | 1 | 0 | 136.78% |
| MSTR221021C00145000 | 2022-07-01 3:59PM EDT | 2022-10-21 | 53.90 | 65.60 | 70.40 | 0.00 | - | 38 | 20 | 121.52% |
| MSTR230120C00145000 | 2022-06-30 9:40AM EDT | 2023-01-20 | 64.60 | 74.60 | 79.70 | 0.00 | - | 1 | 4 | 110.97% |
| MSTR231215C00145000 | 2022-05-16 12:53PM EDT | 2023-12-15 | 116.99 | 85.00 | 93.30 | 0.00 | - | 1 | 1 | 85.66% |
| MSTR240119C00145000 | 2022-06-28 9:32AM EDT | 2024-01-19 | 105.00 | 93.10 | 101.40 | 0.00 | - | 1 | 5 | 94.81% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00145000 | 2022-07-06 2:19PM EDT | 2022-07-08 | 0.50 | 0.25 | 0.50 | -0.48 | -48.98% | 61 | 84 | 162.89% |
| MSTR220715P00145000 | 2022-07-06 3:30PM EDT | 2022-07-15 | 2.90 | 2.90 | 3.50 | -0.74 | -20.33% | 9 | 112 | 152.00% |
| MSTR220722P00145000 | 2022-07-06 2:30PM EDT | 2022-07-22 | 6.10 | 5.50 | 6.80 | -4.03 | -39.78% | 6 | 25 | 148.51% |
| MSTR220729P00145000 | 2022-07-06 10:50AM EDT | 2022-07-29 | 8.40 | 8.30 | 10.00 | -4.14 | -33.01% | 49 | 52 | 148.82% |
| MSTR220805P00145000 | 2022-07-05 12:21PM EDT | 2022-08-05 | 14.49 | 10.80 | 12.60 | 0.00 | - | 1 | 26 | 147.62% |
| MSTR220819P00145000 | 2022-07-05 10:11AM EDT | 2022-08-19 | 22.45 | 14.90 | 16.40 | 0.00 | - | 4 | 11 | 143.07% |
| MSTR221021P00145000 | 2022-07-05 2:26PM EDT | 2022-10-21 | 30.70 | 27.10 | 29.10 | 0.00 | - | 2 | 48 | 132.35% |
| MSTR230120P00145000 | 2022-07-06 9:57AM EDT | 2023-01-20 | 39.00 | 37.40 | 39.70 | -4.40 | -10.14% | 13 | 53 | 122.08% |
| MSTR231215P00145000 | 2022-05-23 10:20AM EDT | 2023-12-15 | 62.00 | 60.10 | 66.20 | 0.00 | - | 1 | 4 | 112.42% |
| MSTR240119P00145000 | 2022-06-29 3:44PM EDT | 2024-01-19 | 63.61 | 59.10 | 64.30 | 0.00 | - | 5 | 7 | 106.61% |
© 2022 Yahoo. All rights reserved.
