Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,103.66 -0.45 (-0.01%) S&P 500
3,854.39 +23.00 (+0.60%) Dow
31,113.43 +145.61 (+0.47%) Nasdaq
11,392.85 +70.61 (+0.62%) BTC-USD
20,387.17 +483.12 (+2.43%) CMC Crypto 200
441.97 +6.45 (+1.48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:250.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00250000 | 2022-07-06 12:13PM EDT | 2022-07-08 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 103 | 57 | 131.64% |
| MSTR220715C00250000 | 2022-07-06 1:32PM EDT | 2022-07-15 | 0.75 | 0.30 | 0.85 | -0.05 | -6.25% | 46 | 409 | 92.33% |
| MSTR220722C00250000 | 2022-07-06 11:13AM EDT | 2022-07-22 | 2.20 | 1.45 | 2.80 | +0.20 | +10.00% | 3 | 54 | 95.31% |
| MSTR220729C00250000 | 2022-07-06 12:11PM EDT | 2022-07-29 | 4.17 | 3.40 | 5.20 | +0.10 | +2.46% | 103 | 43 | 99.13% |
| MSTR220805C00250000 | 2022-07-06 9:33AM EDT | 2022-08-05 | 6.64 | 5.60 | 7.20 | +2.08 | +45.61% | 2 | 4 | 100.49% |
| MSTR220812C00250000 | 2022-07-01 10:53AM EDT | 2022-08-12 | 6.00 | 7.10 | 9.40 | 0.00 | - | 1 | 1 | 100.33% |
| MSTR220819C00250000 | 2022-07-06 1:28PM EDT | 2022-08-19 | 10.90 | 9.10 | 10.70 | +1.15 | +11.79% | 5 | 109 | 99.61% |
| MSTR221021C00250000 | 2022-07-05 12:05PM EDT | 2022-10-21 | 21.18 | 22.20 | 25.20 | 0.00 | - | 3 | 69 | 99.99% |
| MSTR230120C00250000 | 2022-07-05 1:51PM EDT | 2023-01-20 | 34.50 | 34.40 | 37.90 | 0.00 | - | 8 | 97 | 95.84% |
| MSTR231215C00250000 | 2022-06-30 3:52PM EDT | 2023-12-15 | 51.03 | 53.10 | 70.00 | 0.00 | - | 1 | 28 | 86.73% |
| MSTR240119C00250000 | 2022-07-05 3:59PM EDT | 2024-01-19 | 63.00 | 55.60 | 72.50 | 0.00 | - | 23 | 100 | 86.72% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00250000 | 2022-07-01 2:08PM EDT | 2022-07-08 | 84.90 | 60.50 | 66.00 | 0.00 | - | 16 | 14 | 301.68% |
| MSTR220715P00250000 | 2022-07-06 10:39AM EDT | 2022-07-15 | 61.52 | 60.20 | 66.50 | -20.98 | -25.43% | 4 | 280 | 166.36% |
| MSTR220722P00250000 | 2022-06-27 1:54PM EDT | 2022-07-22 | 64.07 | 61.70 | 68.00 | 0.00 | - | - | 3 | 139.80% |
| MSTR220729P00250000 | 2022-07-05 3:09PM EDT | 2022-07-29 | 71.23 | 63.80 | 70.90 | 0.00 | - | 311 | 311 | 133.47% |
| MSTR220819P00250000 | 2022-07-06 10:39AM EDT | 2022-08-19 | 72.40 | 71.80 | 75.90 | -18.14 | -20.04% | 3 | 45 | 124.68% |
| MSTR221021P00250000 | 2022-07-01 2:58PM EDT | 2022-10-21 | 103.30 | 86.80 | 90.30 | 0.00 | - | 2 | 44 | 116.81% |
| MSTR230120P00250000 | 2022-07-05 3:55PM EDT | 2023-01-20 | 102.80 | 100.10 | 103.00 | 0.00 | - | 7 | 1,577 | 109.07% |
| MSTR231215P00250000 | 2022-06-13 10:02AM EDT | 2023-12-15 | 146.30 | 122.70 | 137.70 | 0.00 | - | 2 | 4 | 99.02% |
| MSTR240119P00250000 | 2022-06-15 10:05AM EDT | 2024-01-19 | 141.20 | 125.10 | 140.00 | 0.00 | - | 1 | 23 | 98.56% |
© 2022 Yahoo. All rights reserved.
