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
19,129.41 -396.79 (-2.03%) 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:240.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00240000 | 2022-07-01 3:41PM EDT | 2022-07-08 | 0.15 | 0.15 | 0.45 | -0.40 | -72.73% | 16 | 0 | 130.86% |
| MSTR220715C00240000 | 2022-07-01 3:09PM EDT | 2022-07-15 | 1.09 | 0.65 | 1.65 | -0.27 | -19.85% | 7 | 222 | 118.36% |
| MSTR220722C00240000 | 2022-07-01 3:47PM EDT | 2022-07-22 | 2.05 | 1.35 | 3.10 | -2.45 | -54.44% | 1 | 26 | 112.84% |
| MSTR220729C00240000 | 2022-06-29 12:29PM EDT | 2022-07-29 | 7.10 | 3.20 | 5.00 | 0.00 | - | 1 | 0 | 116.04% |
| MSTR220805C00240000 | 2022-06-29 12:58PM EDT | 2022-08-05 | 9.12 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220819C00240000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 8.80 | 8.00 | 9.20 | -0.73 | -7.66% | 7 | 20 | 113.37% |
| MSTR221021C00240000 | 2022-06-22 9:42AM EDT | 2022-10-21 | 27.89 | 19.00 | 21.50 | 0.00 | - | 4 | 0 | 110.30% |
| MSTR230120C00240000 | 2022-07-01 9:53AM EDT | 2023-01-20 | 32.60 | 29.10 | 32.10 | +2.20 | +7.24% | 2 | 17 | 103.18% |
| MSTR231215C00240000 | 2022-05-09 10:11AM EDT | 2023-12-15 | 111.00 | 92.80 | 106.00 | 0.00 | - | 1 | 1 | 158.10% |
| MSTR240119C00240000 | 2022-06-22 11:41AM EDT | 2024-01-19 | 64.60 | 52.40 | 61.20 | 0.00 | - | 1 | 29 | 93.66% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220715P00240000 | 2022-07-01 3:03PM EDT | 2022-07-15 | 73.62 | 72.90 | 77.10 | -3.56 | -4.61% | 1 | 0 | 130.57% |
| MSTR220722P00240000 | 2022-06-30 10:21AM EDT | 2022-07-22 | 78.78 | 73.40 | 78.30 | 0.00 | - | 1 | 6 | 117.82% |
| MSTR220729P00240000 | 2022-07-01 3:25PM EDT | 2022-07-29 | 78.20 | 75.20 | 80.20 | -3.10 | -3.81% | 472 | 0 | 119.23% |
| MSTR220819P00240000 | 2022-07-01 2:45PM EDT | 2022-08-19 | 83.40 | 81.60 | 86.40 | +20.40 | +32.38% | 2 | 8 | 124.17% |
| MSTR221021P00240000 | 2022-07-01 2:56PM EDT | 2022-10-21 | 96.60 | 95.30 | 98.00 | +1.42 | +1.49% | 6 | 72 | 119.21% |
| MSTR230120P00240000 | 2022-06-21 12:58PM EDT | 2023-01-20 | 100.00 | 105.40 | 109.10 | 0.00 | - | 6 | 34 | 110.11% |
| MSTR240119P00240000 | 2022-06-08 1:16PM EDT | 2024-01-19 | 108.32 | 129.10 | 140.20 | 0.00 | - | 1 | 14 | 99.54% |
© 2022 Yahoo. All rights reserved.
