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
19,585.50 +564.26 (+2.97%) CMC Crypto 200
422.82 +2.68 (+0.64%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701C00270000 | 2022-06-30 1:10PM EDT | 2022-07-01 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 167 | 325.00% |
| MSTR220708C00270000 | 2022-06-29 2:54PM EDT | 2022-07-08 | 0.22 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 133.20% |
| MSTR220715C00270000 | 2022-07-01 12:09PM EDT | 2022-07-15 | 0.50 | 0.05 | 1.20 | -0.37 | -42.53% | 3 | 352 | 126.27% |
| MSTR220722C00270000 | 2022-06-29 3:33PM EDT | 2022-07-22 | 1.95 | 0.10 | 1.70 | 0.00 | - | 1 | 0 | 111.28% |
| MSTR220729C00270000 | 2022-06-30 2:36PM EDT | 2022-07-29 | 2.25 | 1.10 | 2.80 | 0.00 | - | 4 | 27 | 113.57% |
| MSTR220805C00270000 | 2022-06-29 1:59PM EDT | 2022-08-05 | 4.95 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220819C00270000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 5.15 | 4.40 | 5.30 | -1.50 | -22.56% | 4 | 23 | 109.38% |
| MSTR221021C00270000 | 2022-06-30 2:53PM EDT | 2022-10-21 | 15.00 | 13.70 | 15.90 | 0.00 | - | 3 | 58 | 107.75% |
| MSTR230120C00270000 | 2022-06-29 9:36AM EDT | 2023-01-20 | 29.50 | 23.10 | 26.10 | 0.00 | - | 1 | 49 | 101.37% |
| MSTR231215C00270000 | 2022-05-16 12:02AM EDT | 2023-12-15 | 85.80 | 66.20 | 81.10 | 0.00 | - | - | 1 | 125.40% |
| MSTR240119C00270000 | 2022-06-15 9:33AM EDT | 2024-01-19 | 50.20 | 46.20 | 53.80 | -4.80 | -8.73% | 1 | 15 | 91.58% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701P00270000 | 2022-06-29 3:56PM EDT | 2022-07-01 | 106.60 | 101.00 | 105.20 | +16.10 | +17.79% | 1 | 39 | 613.09% |
| MSTR220708P00270000 | 2022-06-06 10:30AM EDT | 2022-07-08 | 53.98 | 100.80 | 107.00 | 0.00 | - | 1 | 2 | 175.00% |
| MSTR220715P00270000 | 2022-06-30 1:28PM EDT | 2022-07-15 | 103.75 | 102.10 | 107.60 | +2.28 | +2.25% | 1 | 258 | 151.61% |
| MSTR221021P00270000 | 2022-06-09 3:55PM EDT | 2022-10-21 | 92.89 | 118.30 | 123.00 | 0.00 | - | 1 | 23 | 115.67% |
| MSTR230120P00270000 | 2022-06-13 3:00PM EDT | 2023-01-20 | 148.12 | 128.90 | 132.30 | 0.00 | - | 1 | 144 | 107.12% |
| MSTR231215P00270000 | 2022-05-05 1:18PM EDT | 2023-12-15 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 72.97% |
| MSTR240119P00270000 | 2022-06-16 2:58PM EDT | 2024-01-19 | 165.72 | 153.60 | 160.70 | 0.00 | - | 1 | 19 | 96.43% |
© 2022 Yahoo. All rights reserved.
