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
19,450.41 +669.05 (+3.56%) 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:230.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701C00230000 | 2022-07-01 2:15PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 649 | 228.13% |
| MSTR220708C00230000 | 2022-07-01 3:53PM EDT | 2022-07-08 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 69 | 70 | 109.08% |
| MSTR220715C00230000 | 2022-07-01 3:39PM EDT | 2022-07-15 | 1.64 | 1.50 | 1.80 | -0.66 | -28.70% | 45 | 167 | 113.43% |
| MSTR220722C00230000 | 2022-07-01 10:51AM EDT | 2022-07-22 | 3.15 | 2.10 | 3.50 | -0.39 | -11.02% | 1 | 4 | 107.74% |
| MSTR220729C00230000 | 2022-06-27 3:55PM EDT | 2022-07-29 | 16.30 | 4.30 | 6.10 | 0.00 | - | 1 | 0 | 114.03% |
| MSTR220805C00230000 | 2022-06-30 10:04AM EDT | 2022-08-05 | 8.83 | 6.40 | 8.20 | 0.00 | - | 1 | 46 | 115.85% |
| MSTR220819C00230000 | 2022-07-01 3:29PM EDT | 2022-08-19 | 10.73 | 9.70 | 11.70 | -0.28 | -2.54% | 15 | 93 | 115.03% |
| MSTR221021C00230000 | 2022-06-30 10:22AM EDT | 2022-10-21 | 22.09 | 21.80 | 24.00 | -1.91 | -7.96% | 1 | 56 | 111.80% |
| MSTR230120C00230000 | 2022-06-22 3:01PM EDT | 2023-01-20 | 40.00 | 31.40 | 34.80 | 0.00 | - | 3 | 28 | 103.87% |
| MSTR231215C00230000 | 2022-03-04 2:37PM EDT | 2023-12-15 | 255.40 | 303.00 | 322.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240119C00230000 | 2022-06-24 3:44PM EDT | 2024-01-19 | 58.80 | 53.20 | 63.90 | -21.20 | -26.50% | 1 | 22 | 93.39% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701P00230000 | 2022-06-29 1:21PM EDT | 2022-07-01 | 54.01 | 60.60 | 65.00 | 0.00 | - | 2 | 0 | 446.97% |
| MSTR220708P00230000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 63.50 | 62.40 | 65.20 | +11.61 | +22.37% | 18 | 32 | 123.73% |
| MSTR220715P00230000 | 2022-07-01 9:43AM EDT | 2022-07-15 | 66.80 | 63.50 | 67.50 | -0.17 | -0.25% | 1 | 81 | 123.12% |
| MSTR220722P00230000 | 2022-06-13 3:27PM EDT | 2022-07-22 | 95.78 | 64.50 | 69.20 | 0.00 | - | 14 | 21 | 116.31% |
| MSTR220729P00230000 | 2022-06-16 1:25PM EDT | 2022-07-29 | 84.00 | 66.50 | 72.30 | 0.00 | - | - | 0 | 121.19% |
| MSTR220819P00230000 | 2022-07-01 2:44PM EDT | 2022-08-19 | 75.40 | 73.90 | 78.10 | +16.60 | +28.23% | 5 | 4 | 124.59% |
| MSTR221021P00230000 | 2022-07-01 3:56PM EDT | 2022-10-21 | 89.00 | 86.70 | 90.40 | +2.12 | +2.44% | 16 | 44 | 118.47% |
| MSTR230120P00230000 | 2022-06-22 2:06PM EDT | 2023-01-20 | 99.20 | 97.90 | 101.10 | 0.00 | - | 1 | 10 | 110.27% |
| MSTR231215P00230000 | 2022-06-08 10:31AM EDT | 2023-12-15 | 96.00 | 120.20 | 128.30 | 0.00 | - | - | 1 | 99.69% |
| MSTR240119P00230000 | 2022-07-01 3:49PM EDT | 2024-01-19 | 126.00 | 122.50 | 130.50 | +9.69 | +8.33% | 1 | 59 | 99.45% |
© 2022 Yahoo. All rights reserved.
