Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,390.13 +463.66 (+2.45%) CMC Crypto 200
418.63 -1.51 (-0.36%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:150.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701C00150000 | 2022-07-01 1:01PM EDT | 2022-07-01 | 14.93 | 16.40 | 19.20 | -0.42 | -2.74% | 35 | 59 | 161.33% |
| MSTR220708C00150000 | 2022-07-01 1:04PM EDT | 2022-07-08 | 20.40 | 21.60 | 24.00 | -5.90 | -22.43% | 31 | 0 | 132.35% |
| MSTR220715C00150000 | 2022-07-01 3:01PM EDT | 2022-07-15 | 27.95 | 26.90 | 28.80 | -24.12 | -46.32% | 10 | 41 | 140.77% |
| MSTR220722C00150000 | 2022-06-29 10:18AM EDT | 2022-07-22 | 38.62 | 29.60 | 33.00 | 0.00 | - | 2 | 0 | 140.14% |
| MSTR220729C00150000 | 2022-06-30 11:17AM EDT | 2022-07-29 | 39.55 | 32.60 | 36.50 | 0.00 | - | 1 | 29 | 141.44% |
| MSTR220805C00150000 | 2022-06-29 11:26AM EDT | 2022-08-05 | 44.16 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR221021C00150000 | 2022-06-30 9:42AM EDT | 2022-10-21 | 50.60 | 51.40 | 55.20 | -2.40 | -4.53% | 1 | 16 | 128.31% |
| MSTR230120C00150000 | 2022-07-01 10:37AM EDT | 2023-01-20 | 60.39 | 59.60 | 63.80 | -0.06 | -0.10% | 2 | 48 | 114.90% |
| MSTR231215C00150000 | 2022-06-30 2:27PM EDT | 2023-12-15 | 79.97 | 75.80 | 83.50 | 0.00 | - | 1 | 1 | 98.05% |
| MSTR240119C00150000 | 2022-06-30 10:08AM EDT | 2024-01-19 | 79.25 | 76.70 | 85.00 | 0.00 | - | 1 | 55 | 96.80% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701P00150000 | 2022-07-01 2:49PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.15 | -2.02 | -97.58% | 723 | 1,394 | 103.91% |
| MSTR220708P00150000 | 2022-07-01 3:03PM EDT | 2022-07-08 | 5.23 | 4.80 | 5.70 | -3.27 | -38.47% | 557 | 176 | 127.56% |
| MSTR220715P00150000 | 2022-07-01 3:02PM EDT | 2022-07-15 | 10.30 | 9.80 | 10.70 | -2.90 | -21.97% | 482 | 2,502 | 137.12% |
| MSTR220722P00150000 | 2022-06-30 10:17AM EDT | 2022-07-22 | 16.25 | 13.00 | 15.10 | -1.15 | -6.61% | 5 | 30 | 139.60% |
| MSTR220729P00150000 | 2022-07-01 2:46PM EDT | 2022-07-29 | 17.50 | 17.10 | 18.80 | +0.89 | +5.36% | 28 | 49 | 144.84% |
| MSTR220805P00150000 | 2022-07-01 9:47AM EDT | 2022-08-05 | 20.98 | 19.40 | 21.40 | -1.54 | -6.84% | 2 | 11 | 143.04% |
| MSTR220819P00150000 | 2022-07-01 1:59PM EDT | 2022-08-19 | 25.70 | 24.40 | 25.90 | -1.45 | -5.34% | 28 | 431 | 142.83% |
| MSTR221021P00150000 | 2022-07-01 2:55PM EDT | 2022-10-21 | 37.84 | 37.30 | 39.00 | -2.56 | -6.34% | 66 | 714 | 134.53% |
| MSTR230120P00150000 | 2022-07-01 10:19AM EDT | 2023-01-20 | 48.30 | 46.90 | 49.20 | +0.90 | +1.90% | 2 | 98 | 123.21% |
| MSTR231215P00150000 | 2022-06-15 3:41PM EDT | 2023-12-15 | 72.50 | 66.40 | 70.70 | 0.00 | - | 1 | 47 | 107.77% |
| MSTR240119P00150000 | 2022-06-30 11:37AM EDT | 2024-01-19 | 70.47 | 69.00 | 71.80 | 0.00 | - | 1 | 753 | 107.32% |
© 2022 Yahoo. All rights reserved.
