Singapore markets open in 4 hours 25 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
20,293.81 -290.18 (-1.41%) CMC Crypto 200
440.27 +4.75 (+1.09%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00220000 | 2022-07-06 3:52PM EDT | 2022-07-08 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 125 | 712 | 101.47% |
| MSTR220715C00220000 | 2022-07-06 3:52PM EDT | 2022-07-15 | 3.20 | 2.70 | 3.60 | -0.20 | -5.88% | 59 | 202 | 100.17% |
| MSTR220722C00220000 | 2022-07-06 2:41PM EDT | 2022-07-22 | 7.00 | 5.70 | 7.60 | +0.50 | +7.69% | 16 | 12 | 104.52% |
| MSTR220729C00220000 | 2022-07-06 2:12PM EDT | 2022-07-29 | 10.30 | 9.30 | 11.50 | +0.30 | +3.00% | 6 | 7 | 109.92% |
| MSTR220805C00220000 | 2022-07-05 2:23PM EDT | 2022-08-05 | 11.50 | 12.40 | 14.40 | 0.00 | - | 2 | 5 | 111.35% |
| MSTR220819C00220000 | 2022-07-06 3:45PM EDT | 2022-08-19 | 19.10 | 16.80 | 19.10 | +0.60 | +3.24% | 14 | 100 | 110.28% |
| MSTR221021C00220000 | 2022-07-01 1:31PM EDT | 2022-10-21 | 25.30 | 32.20 | 34.30 | 0.00 | - | 3 | 143 | 108.83% |
| MSTR230120C00220000 | 2022-07-05 10:20AM EDT | 2023-01-20 | 38.30 | 43.30 | 47.10 | 0.00 | - | 4 | 31 | 101.84% |
| MSTR231215C00220000 | 2022-06-07 3:25PM EDT | 2023-12-15 | 107.64 | 61.10 | 78.00 | 0.00 | - | 5 | 11 | 90.68% |
| MSTR240119C00220000 | 2022-06-29 10:09AM EDT | 2024-01-19 | 65.69 | 64.70 | 79.40 | 0.00 | - | 3 | 14 | 90.74% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00220000 | 2022-07-01 2:43PM EDT | 2022-07-08 | 53.90 | 28.20 | 35.10 | 0.00 | - | 16 | 14 | 188.11% |
| MSTR220715P00220000 | 2022-07-06 2:46PM EDT | 2022-07-15 | 32.80 | 33.60 | 37.90 | -10.20 | -23.72% | 19 | 194 | 110.21% |
| MSTR220722P00220000 | 2022-06-13 3:58PM EDT | 2022-07-22 | 82.00 | 36.80 | 42.10 | 0.00 | - | 37 | 5 | 112.40% |
| MSTR220729P00220000 | 2022-07-06 11:41AM EDT | 2022-07-29 | 45.90 | 41.40 | 45.10 | -0.10 | -0.22% | 5 | 1 | 116.37% |
| MSTR220819P00220000 | 2022-07-01 2:44PM EDT | 2022-08-19 | 67.70 | 49.80 | 52.90 | 0.00 | - | 14 | 49 | 116.85% |
| MSTR221021P00220000 | 2022-07-05 3:43PM EDT | 2022-10-21 | 69.99 | 66.00 | 68.70 | 0.00 | - | 1 | 71 | 114.72% |
| MSTR230120P00220000 | 2022-07-06 3:25PM EDT | 2023-01-20 | 79.10 | 79.30 | 81.50 | -6.40 | -7.49% | 2 | 219 | 108.29% |
| MSTR231215P00220000 | 2022-06-14 11:06AM EDT | 2023-12-15 | 123.10 | 101.70 | 113.20 | 0.00 | - | 1 | 2 | 98.25% |
| MSTR240119P00220000 | 2022-06-29 11:37AM EDT | 2024-01-19 | 113.09 | 106.10 | 115.60 | 0.00 | - | 1 | 235 | 99.23% |
© 2022 Yahoo. All rights reserved.
