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
19,460.66 +634.78 (+3.37%) CMC Crypto 200
420.84 +0.70 (+0.17%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701C00165000 | 2022-07-01 3:52PM EDT | 2022-07-01 | 1.50 | 0.85 | 3.10 | -2.60 | -63.41% | 148 | 89 | 60.55% |
| MSTR220708C00165000 | 2022-07-01 3:49PM EDT | 2022-07-08 | 11.30 | 10.70 | 12.40 | -0.54 | -4.56% | 50 | 27 | 108.74% |
| MSTR220715C00165000 | 2022-07-01 3:46PM EDT | 2022-07-15 | 16.70 | 16.30 | 18.20 | -2.10 | -11.17% | 14 | 48 | 122.18% |
| MSTR220722C00165000 | 2022-07-01 9:44AM EDT | 2022-07-22 | 23.00 | 19.80 | 22.80 | -28.30 | -55.17% | 1 | 20 | 126.07% |
| MSTR220729C00165000 | 2022-07-01 2:18PM EDT | 2022-07-29 | 25.00 | 23.50 | 26.90 | +0.65 | +2.67% | 11 | 13 | 131.03% |
| MSTR221021C00165000 | 2022-06-29 1:27PM EDT | 2022-10-21 | 51.84 | 43.30 | 46.50 | 0.00 | - | 5 | 27 | 121.81% |
| MSTR230120C00165000 | 2022-07-01 1:15PM EDT | 2023-01-20 | 52.25 | 52.10 | 55.90 | -27.57 | -34.54% | 1 | 48 | 110.40% |
| MSTR231215C00165000 | 2022-06-30 3:00PM EDT | 2023-12-15 | 73.00 | 69.40 | 77.10 | 0.00 | - | 1 | 2 | 95.53% |
| MSTR240119C00165000 | 2022-07-01 11:56AM EDT | 2024-01-19 | 75.72 | 71.00 | 79.20 | -23.38 | -23.59% | 1 | 15 | 95.20% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701P00165000 | 2022-07-01 3:58PM EDT | 2022-07-01 | 0.15 | 0.10 | 0.40 | -5.83 | -97.49% | 346 | 308 | 30.57% |
| MSTR220708P00165000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 10.50 | 9.40 | 11.00 | -3.20 | -23.36% | 53 | 46 | 113.04% |
| MSTR220715P00165000 | 2022-07-01 3:48PM EDT | 2022-07-15 | 16.11 | 15.50 | 16.80 | -3.35 | -17.21% | 21 | 0 | 127.22% |
| MSTR220722P00165000 | 2022-07-01 2:36PM EDT | 2022-07-22 | 20.10 | 19.60 | 21.50 | -3.60 | -15.19% | 5 | 10 | 132.45% |
| MSTR220729P00165000 | 2022-07-01 2:26PM EDT | 2022-07-29 | 24.18 | 23.30 | 25.70 | -3.53 | -12.74% | 44 | 47 | 136.88% |
| MSTR220819P00165000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 32.36 | 31.60 | 33.20 | -1.94 | -5.66% | 22 | 1,021 | 137.33% |
| MSTR221021P00165000 | 2022-07-01 2:05PM EDT | 2022-10-21 | 46.38 | 45.20 | 47.10 | -0.32 | -0.69% | 10 | 43 | 130.54% |
| MSTR230120P00165000 | 2022-06-30 3:16PM EDT | 2023-01-20 | 58.07 | 55.50 | 57.60 | 0.00 | - | 5 | 24 | 120.00% |
| MSTR231215P00165000 | 2022-07-01 9:59AM EDT | 2023-12-15 | 78.00 | 75.30 | 80.00 | -5.00 | -6.02% | 1 | 2 | 104.83% |
| MSTR240119P00165000 | 2022-07-01 2:11PM EDT | 2024-01-19 | 80.90 | 77.50 | 81.90 | +16.92 | +26.45% | 1 | 1 | 104.61% |
© 2022 Yahoo. All rights reserved.
