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
19,136.06 -460.22 (-2.35%) 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:170.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00170000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 8.80 | 8.30 | 9.70 | -1.40 | -13.73% | 64 | 26 | 113.38% |
| MSTR220715C00170000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 14.60 | 14.10 | 15.60 | -3.95 | -21.29% | 38 | 496 | 125.07% |
| MSTR220722C00170000 | 2022-07-01 3:41PM EDT | 2022-07-22 | 18.66 | 17.20 | 19.90 | -1.34 | -6.70% | 2 | 4 | 125.37% |
| MSTR220729C00170000 | 2022-06-30 3:24PM EDT | 2022-07-29 | 23.50 | 20.90 | 23.90 | 0.00 | - | 13 | 11 | 129.58% |
| MSTR220805C00170000 | 2022-07-01 10:32AM EDT | 2022-08-05 | 25.50 | 23.80 | 27.00 | -1.80 | -6.59% | 6 | 0 | 130.60% |
| MSTR220819C00170000 | 2022-07-01 10:55AM EDT | 2022-08-19 | 28.00 | 28.70 | 30.00 | -5.35 | -16.04% | 10 | 13 | 126.83% |
| MSTR221021C00170000 | 2022-07-01 3:25PM EDT | 2022-10-21 | 42.50 | 41.30 | 44.10 | -13.13 | -23.60% | 3 | 65 | 121.28% |
| MSTR230120C00170000 | 2022-06-30 3:54PM EDT | 2023-01-20 | 51.20 | 49.90 | 53.70 | 0.00 | - | 3 | 14 | 109.56% |
| MSTR231215C00170000 | 2022-06-30 2:27PM EDT | 2023-12-15 | 73.07 | 69.90 | 75.70 | 0.00 | - | 1 | 2 | 97.01% |
| MSTR240119C00170000 | 2022-06-29 12:12PM EDT | 2024-01-19 | 78.80 | 69.80 | 77.20 | 0.00 | - | 2 | 56 | 94.96% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00170000 | 2022-07-01 3:48PM EDT | 2022-07-08 | 12.20 | 11.50 | 13.50 | -3.50 | -22.29% | 86 | 138 | 116.31% |
| MSTR220715P00170000 | 2022-07-01 3:25PM EDT | 2022-07-15 | 18.80 | 17.80 | 19.30 | -3.29 | -14.89% | 38 | 814 | 128.70% |
| MSTR220722P00170000 | 2022-07-01 3:41PM EDT | 2022-07-22 | 23.15 | 21.80 | 24.20 | -1.75 | -7.03% | 11 | 30 | 133.04% |
| MSTR220729P00170000 | 2022-07-01 11:00AM EDT | 2022-07-29 | 28.50 | 25.80 | 28.10 | -2.14 | -6.98% | 2 | 0 | 136.82% |
| MSTR220805P00170000 | 2022-06-30 2:49PM EDT | 2022-08-05 | 31.85 | 29.10 | 31.10 | 0.00 | - | 41 | 60 | 137.84% |
| MSTR220819P00170000 | 2022-07-01 3:04PM EDT | 2022-08-19 | 35.00 | 34.40 | 36.10 | -1.00 | -2.78% | 25 | 108 | 138.03% |
| MSTR221021P00170000 | 2022-07-01 2:14PM EDT | 2022-10-21 | 49.00 | 48.30 | 49.90 | -0.74 | -1.49% | 4 | 83 | 130.35% |
| MSTR230120P00170000 | 2022-07-01 1:54PM EDT | 2023-01-20 | 60.50 | 58.20 | 60.70 | +1.97 | +3.37% | 1 | 85 | 119.25% |
| MSTR231215P00170000 | 2022-06-15 1:03PM EDT | 2023-12-15 | 83.60 | 78.60 | 83.40 | 0.00 | - | 2 | 29 | 104.42% |
| MSTR240119P00170000 | 2022-06-30 11:37AM EDT | 2024-01-19 | 82.48 | 80.80 | 86.00 | 0.00 | - | 1 | 18 | 104.67% |
© 2022 Yahoo. All rights reserved.
