Singapore markets open in 4 hours 23 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
20,302.80 -302.67 (-1.47%) 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:290.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00290000 | 2022-06-24 2:06PM EDT | 2022-07-08 | 0.75 | 0.00 | 0.05 | 0.00 | - | 101 | 107 | 168.75% |
| MSTR220715C00290000 | 2022-07-06 12:56PM EDT | 2022-07-15 | 0.10 | 0.00 | 0.40 | -0.10 | -50.00% | 5 | 123 | 116.80% |
| MSTR220722C00290000 | 2022-06-23 3:18PM EDT | 2022-07-22 | 3.32 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 107.96% |
| MSTR220729C00290000 | 2022-07-01 12:17PM EDT | 2022-07-29 | 1.35 | 0.50 | 1.95 | 0.00 | - | 1 | 6 | 101.59% |
| MSTR220805C00290000 | 2022-07-05 3:09PM EDT | 2022-08-05 | 2.00 | 1.65 | 3.10 | 0.00 | - | 1 | 11 | 103.35% |
| MSTR220819C00290000 | 2022-07-06 1:32PM EDT | 2022-08-19 | 4.50 | 4.10 | 5.30 | +1.10 | +32.35% | 55 | 141 | 102.70% |
| MSTR221021C00290000 | 2022-07-06 9:46AM EDT | 2022-10-21 | 14.00 | 14.50 | 16.40 | -1.30 | -8.50% | 1 | 108 | 100.94% |
| MSTR230120C00290000 | 2022-07-05 3:39PM EDT | 2023-01-20 | 26.10 | 25.30 | 28.50 | 0.00 | - | 1 | 35 | 96.54% |
| MSTR231215C00290000 | 2022-07-06 3:00PM EDT | 2023-12-15 | 54.60 | 48.30 | 57.20 | +6.41 | +13.30% | 1 | 10 | 88.07% |
| MSTR240119C00290000 | 2022-06-28 12:50PM EDT | 2024-01-19 | 55.33 | 50.50 | 59.70 | 0.00 | - | 1 | 47 | 87.83% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220715P00290000 | 2022-07-01 11:50AM EDT | 2022-07-15 | 125.00 | 98.70 | 106.00 | 0.00 | - | 1 | 145 | 139.84% |
| MSTR221021P00290000 | 2022-07-06 9:32AM EDT | 2022-10-21 | 120.95 | 116.90 | 122.40 | -18.31 | -13.15% | 1 | 20 | 107.82% |
| MSTR230120P00290000 | 2022-05-16 10:09AM EDT | 2023-01-20 | 136.90 | 149.00 | 156.80 | 0.00 | - | 9 | 24 | 140.68% |
| MSTR231215P00290000 | 2022-05-12 9:33AM EDT | 2023-12-15 | 185.00 | 148.70 | 160.00 | 0.00 | - | 3 | 10 | 88.01% |
| MSTR240119P00290000 | 2022-05-09 2:23PM EDT | 2024-01-19 | 140.30 | 138.10 | 150.40 | 0.00 | - | 8 | 26 | 74.38% |
© 2022 Yahoo. All rights reserved.
