Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,862.48 +31.09 (+0.81%) Dow
31,161.99 +194.17 (+0.63%) Nasdaq
11,415.94 +93.70 (+0.83%) BTC-USD
20,399.49 +144.94 (+0.72%) CMC Crypto 200
442.37 +6.85 (+1.57%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:185.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00185000 | 2022-07-06 2:19PM EDT | 2022-07-08 | 7.71 | 11.10 | 12.60 | -2.11 | -21.49% | 57 | 140 | 122.88% |
| MSTR220715C00185000 | 2022-07-06 2:41PM EDT | 2022-07-15 | 17.00 | 17.70 | 19.50 | +1.35 | +8.63% | 127 | 152 | 123.16% |
| MSTR220722C00185000 | 2022-07-06 12:07PM EDT | 2022-07-22 | 19.40 | 21.70 | 24.60 | +1.77 | +10.04% | 2 | 12 | 123.04% |
| MSTR220729C00185000 | 2022-07-05 3:53PM EDT | 2022-07-29 | 24.25 | 25.80 | 29.00 | 0.00 | - | 1 | 22 | 126.03% |
| MSTR220805C00185000 | 2022-07-05 3:14PM EDT | 2022-08-05 | 27.30 | 29.00 | 31.50 | 0.00 | - | 3 | 14 | 124.17% |
| MSTR220812C00185000 | 2022-06-30 12:31PM EDT | 2022-08-12 | 26.70 | 31.20 | 34.30 | 0.00 | - | - | 3 | 122.71% |
| MSTR220819C00185000 | 2022-07-06 2:31PM EDT | 2022-08-19 | 32.30 | 33.50 | 36.10 | +3.30 | +11.38% | 17 | 97 | 120.73% |
| MSTR221021C00185000 | 2022-07-06 12:33PM EDT | 2022-10-21 | 46.15 | 47.80 | 50.90 | +1.15 | +2.56% | 50 | 80 | 114.91% |
| MSTR230120C00185000 | 2022-06-30 10:36AM EDT | 2023-01-20 | 48.20 | 58.30 | 62.50 | 0.00 | - | 1 | 36 | 105.90% |
| MSTR231215C00185000 | 2022-03-07 10:33AM EDT | 2023-12-15 | 283.70 | 300.00 | 318.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240119C00185000 | 2022-07-06 10:27AM EDT | 2024-01-19 | 83.00 | 83.00 | 89.70 | +4.70 | +6.00% | 5 | 289 | 94.38% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00185000 | 2022-07-06 2:52PM EDT | 2022-07-08 | 4.30 | 3.60 | 4.60 | -6.31 | -59.47% | 21 | 62 | 99.56% |
| MSTR220715P00185000 | 2022-07-06 3:15PM EDT | 2022-07-15 | 11.47 | 10.60 | 11.80 | -3.53 | -23.53% | 10 | 120 | 113.72% |
| MSTR220722P00185000 | 2022-07-06 10:41AM EDT | 2022-07-22 | 17.02 | 15.20 | 17.20 | -4.73 | -21.75% | 1 | 16 | 118.65% |
| MSTR220729P00185000 | 2022-07-06 12:23PM EDT | 2022-07-29 | 24.40 | 19.80 | 22.10 | -13.05 | -34.85% | 1 | 76 | 124.98% |
| MSTR220805P00185000 | 2022-07-05 3:53PM EDT | 2022-08-05 | 27.29 | 23.00 | 25.30 | 0.00 | - | 1 | 107 | 124.88% |
| MSTR220812P00185000 | 2022-06-30 2:50PM EDT | 2022-08-12 | 42.79 | 25.90 | 28.30 | 0.00 | - | - | 40 | 125.25% |
| MSTR220819P00185000 | 2022-07-06 3:03PM EDT | 2022-08-19 | 30.90 | 28.80 | 30.50 | -1.32 | -4.10% | 16 | 34 | 125.02% |
| MSTR221021P00185000 | 2022-07-06 2:37PM EDT | 2022-10-21 | 46.70 | 44.50 | 46.30 | -1.90 | -3.91% | 94 | 35 | 120.87% |
| MSTR230120P00185000 | 2022-07-06 2:35PM EDT | 2023-01-20 | 58.82 | 56.80 | 58.80 | -10.78 | -15.49% | 3 | 98 | 113.07% |
| MSTR231215P00185000 | 2022-07-05 3:26PM EDT | 2023-12-15 | 86.20 | 79.40 | 86.50 | 0.00 | - | 1 | 3 | 101.27% |
| MSTR240119P00185000 | 2022-06-24 10:36AM EDT | 2024-01-19 | 83.40 | 82.40 | 88.20 | 0.00 | - | 1 | 43 | 101.13% |
© 2022 Yahoo. All rights reserved.
