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
19,147.72 -496.59 (-2.53%) 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:300.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00300000 | 2022-07-01 3:35PM EDT | 2022-07-08 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 7 | 77 | 163.28% |
| MSTR220715C00300000 | 2022-07-01 11:56AM EDT | 2022-07-15 | 0.25 | 0.05 | 0.55 | +0.05 | +25.00% | 5 | 747 | 136.91% |
| MSTR220722C00300000 | 2022-07-01 3:17PM EDT | 2022-07-22 | 0.57 | 0.50 | 0.60 | -0.13 | -18.57% | 3 | 9 | 122.27% |
| MSTR220729C00300000 | 2022-07-01 3:05PM EDT | 2022-07-29 | 1.00 | 0.25 | 1.20 | -0.20 | -16.67% | 5 | 114 | 110.74% |
| MSTR220805C00300000 | 2022-06-30 9:39AM EDT | 2022-08-05 | 1.85 | 0.95 | 2.45 | -0.65 | -26.00% | 1 | 11 | 115.99% |
| MSTR220819C00300000 | 2022-07-01 3:58PM EDT | 2022-08-19 | 3.30 | 2.40 | 3.50 | -0.12 | -3.51% | 21 | 81 | 110.71% |
| MSTR221021C00300000 | 2022-07-01 3:37PM EDT | 2022-10-21 | 10.91 | 9.90 | 11.80 | +1.11 | +11.33% | 9 | 209 | 106.70% |
| MSTR230120C00300000 | 2022-06-30 3:48PM EDT | 2023-01-20 | 19.71 | 18.60 | 20.70 | 0.00 | - | 392 | 576 | 99.91% |
| MSTR231215C00300000 | 2022-06-29 10:13AM EDT | 2023-12-15 | 47.50 | 39.40 | 45.40 | 0.00 | - | 1 | 127 | 90.74% |
| MSTR240119C00300000 | 2022-07-01 12:09PM EDT | 2024-01-19 | 42.80 | 42.80 | 49.10 | -3.70 | -7.96% | 2 | 163 | 92.18% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220715P00300000 | 2022-07-01 11:50AM EDT | 2022-07-15 | 134.10 | 130.70 | 138.30 | +8.93 | +7.13% | 8 | 318 | 173.19% |
| MSTR221021P00300000 | 2022-06-24 9:55AM EDT | 2022-10-21 | 125.10 | 143.90 | 149.00 | 0.00 | - | 2 | 126 | 114.68% |
| MSTR230120P00300000 | 2022-06-30 3:58PM EDT | 2023-01-20 | 158.10 | 153.80 | 157.50 | 0.00 | - | 23 | 1,218 | 105.96% |
| MSTR231215P00300000 | 2022-06-16 2:58PM EDT | 2023-12-15 | 188.77 | 174.50 | 183.60 | 0.00 | - | 1 | 33 | 95.05% |
| MSTR240119P00300000 | 2022-06-14 9:42AM EDT | 2024-01-19 | 195.00 | 177.00 | 185.80 | 0.00 | - | 12 | 54 | 94.92% |
© 2022 Yahoo. All rights reserved.
