Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.77+2.47 (+1.50%)
At close: 04:00PM EDT
167.20 +0.43 (+0.26%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701C000200002022-06-13 10:15AM EDT20.00132.00140.30152.800.00--03,771.48%
MSTR220701C000300002022-06-27 9:32AM EDT30.00171.20133.40140.100.00-102,455.47%
MSTR220701C000600002022-06-13 11:02AM EDT60.0092.77104.10109.900.00--0892.19%
MSTR220701C000700002022-06-13 10:49AM EDT70.0083.0393.30100.000.00--01,283.20%
MSTR220701C001000002022-07-01 1:38PM EDT100.0066.7065.9068.80-2.00-2.91%14553.91%
MSTR220701C001100002022-06-30 2:06PM EDT110.0060.3055.5060.000.00-12517.19%
MSTR220701C001150002022-06-29 10:13AM EDT115.0062.60--0.00---0.00%
MSTR220701C001170002022-06-24 10:49AM EDT117.0085.2047.9051.900.00-203315.23%
MSTR220701C001200002022-07-01 3:39PM EDT120.0048.0044.5048.80-31.67-39.75%22514.55%
MSTR220701C001240002022-06-28 3:07PM EDT124.0062.0040.9045.600.00-11336.33%
MSTR220701C001300002022-07-01 3:01PM EDT130.0038.5535.4039.20-2.83-6.84%1012297.27%
MSTR220701C001400002022-06-30 12:23PM EDT140.0032.2525.3028.700.00-18188.48%
MSTR220701C001500002022-07-01 1:01PM EDT150.0018.1016.0018.70+2.75+17.92%3659155.27%
MSTR220701C001525002022-07-01 12:04PM EDT152.5010.9012.3015.90-24.90-69.55%833191.65%
MSTR220701C001550002022-07-01 1:57PM EDT155.0011.9210.9013.10+0.47+4.10%22293.16%
MSTR220701C001600002022-07-01 3:49PM EDT160.006.435.908.10-2.77-30.11%23011660.35%
MSTR220701C001625002022-07-01 2:04PM EDT162.504.102.956.00-4.23-50.78%73100.49%
MSTR220701C001650002022-07-01 3:52PM EDT165.001.500.853.10-2.60-63.41%1488960.55%
MSTR220701C001675002022-07-01 3:34PM EDT167.500.500.000.30-3.20-86.49%741817.04%
MSTR220701C001700002022-07-01 3:59PM EDT170.000.020.000.05-2.53-99.22%98327023.24%
MSTR220701C001725002022-07-01 3:49PM EDT172.500.010.000.30-1.98-99.50%52113255.57%
MSTR220701C001750002022-07-01 3:42PM EDT175.000.050.000.20-1.20-96.00%1527655.47%
MSTR220701C001775002022-07-01 3:13PM EDT177.500.050.000.20-0.78-93.98%434968.16%
MSTR220701C001800002022-07-01 3:58PM EDT180.000.020.000.05-0.68-97.14%9924064.84%
MSTR220701C001825002022-07-01 12:50PM EDT182.500.100.000.35-0.30-75.00%1050101.95%
MSTR220701C001850002022-07-01 3:57PM EDT185.000.010.000.05-0.37-97.37%5411684.38%
MSTR220701C001875002022-07-01 3:18PM EDT187.500.040.000.05-0.27-87.10%315193.75%
MSTR220701C001900002022-07-01 12:52PM EDT190.000.050.000.05-0.15-75.00%33261103.13%
MSTR220701C001925002022-06-30 2:21PM EDT192.500.050.000.35-0.25-83.33%137148.24%
MSTR220701C001950002022-07-01 1:57PM EDT195.000.150.000.30+0.05+50.00%30222155.08%
MSTR220701C001975002022-07-01 9:34AM EDT197.500.070.000.10-0.13-65.00%259140.63%
MSTR220701C002000002022-07-01 3:53PM EDT200.000.050.050.10-0.15-75.00%106359158.20%
MSTR220701C002025002022-07-01 1:53PM EDT202.500.010.000.05-0.29-96.67%3157146.09%
MSTR220701C002050002022-07-01 3:56PM EDT205.000.050.000.05-0.05-50.00%13284154.69%
MSTR220701C002075002022-07-01 1:56PM EDT207.500.080.000.35-0.02-20.00%330209.38%
MSTR220701C002100002022-07-01 3:56PM EDT210.000.050.000.05-0.07-58.33%16476170.31%
MSTR220701C002125002022-06-30 9:37AM EDT212.500.090.000.25-0.08-47.06%154216.80%
MSTR220701C002150002022-07-01 2:02PM EDT215.000.080.000.35-0.12-60.00%70237.11%
MSTR220701C002175002022-06-30 1:14PM EDT217.500.100.000.300.00-8104240.23%
MSTR220701C002200002022-07-01 12:12PM EDT220.000.040.000.05-0.06-60.00%3691199.22%
MSTR220701C002225002022-07-01 10:58AM EDT222.500.050.000.15-0.11-68.75%130234.38%
MSTR220701C002250002022-07-01 9:35AM EDT225.000.010.000.05-0.04-80.00%50205214.06%
MSTR220701C002275002022-06-30 12:04PM EDT227.500.160.000.05+0.11+220.00%137220.31%
MSTR220701C002300002022-07-01 2:15PM EDT230.000.050.000.05-0.05-50.00%4649228.13%
MSTR220701C002325002022-06-29 11:48AM EDT232.500.110.000.050.00-616234.38%
MSTR220701C002350002022-06-30 10:15AM EDT235.000.050.000.050.00-12136240.63%
MSTR220701C002375002022-06-29 12:43PM EDT237.500.150.000.050.00-1313246.88%
MSTR220701C002400002022-07-01 11:24AM EDT240.000.020.000.05-0.03-60.00%1707254.69%
MSTR220701C002425002022-06-24 2:49PM EDT242.501.160.000.050.00-5351260.94%
MSTR220701C002450002022-07-01 1:39PM EDT245.000.050.000.05-0.06-54.55%4167267.19%
MSTR220701C002475002022-06-29 12:13PM EDT247.500.060.000.050.00-22273.44%
MSTR220701C002500002022-06-30 1:27PM EDT250.000.090.000.050.00-9672278.13%
MSTR220701C002525002022-07-01 3:53PM EDT252.500.030.000.05-0.17-85.00%1577284.38%
MSTR220701C002550002022-07-01 9:56AM EDT255.000.030.000.05-0.02-40.00%241290.63%
MSTR220701C002575002022-06-30 1:09PM EDT257.500.050.000.050.00-1011296.88%
MSTR220701C002600002022-07-01 3:22PM EDT260.000.030.000.05-0.02-40.00%1268303.13%
MSTR220701C002650002022-06-28 3:06PM EDT265.000.130.000.050.00-110314.06%
MSTR220701C002700002022-06-30 1:10PM EDT270.000.030.000.05-0.02-40.00%10167325.00%
MSTR220701C002750002022-06-30 1:45PM EDT275.000.050.000.050.00-10173337.50%
MSTR220701C002800002022-06-28 10:31AM EDT280.000.150.000.050.00-536346.88%
MSTR220701C002850002022-06-28 9:30AM EDT285.000.230.000.050.00-10357.81%
MSTR220701C002900002022-06-27 2:57PM EDT290.000.070.000.050.00-360367368.75%
MSTR220701C002950002022-06-30 9:32AM EDT295.000.050.000.050.00-491378.13%
MSTR220701C003000002022-06-30 9:53AM EDT300.000.050.000.050.00-254387.50%
MSTR220701C003100002022-06-29 11:53AM EDT310.000.050.000.050.00-1014406.25%
MSTR220701C003200002022-06-29 11:52AM EDT320.000.050.000.050.00-1078425.00%
MSTR220701C003300002022-06-24 9:35AM EDT330.000.100.000.050.00-14443.75%
MSTR220701C003400002022-06-14 2:28PM EDT340.000.850.000.050.00-49459.38%
MSTR220701C003500002022-06-17 1:22PM EDT350.000.400.000.050.00-240475.00%
MSTR220701C003600002022-06-21 10:06AM EDT360.000.250.000.050.00--7490.63%
MSTR220701C003700002022-06-22 11:35AM EDT370.000.050.000.050.00-718506.25%
MSTR220701C003800002022-05-27 11:42AM EDT380.001.600.001.250.00-15748.44%
MSTR220701C003900002022-05-16 3:02PM EDT390.005.700.001.400.00--1780.27%
MSTR220701C004000002022-06-09 10:46AM EDT400.001.170.000.050.00-113550.00%
MSTR220701C004100002022-06-10 11:10AM EDT410.000.250.000.050.00-30565.63%
MSTR220701C004200002022-06-23 1:21PM EDT420.000.050.000.050.00-119578.13%
MSTR220701C004300002022-06-07 12:31PM EDT430.000.950.000.050.00-116590.63%
MSTR220701C004400002022-06-27 11:04AM EDT440.000.010.000.050.00-1147603.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701P000100002022-06-29 10:02AM EDT10.000.010.000.050.00-12341,900.00%
MSTR220701P000200002022-06-24 9:47AM EDT20.000.050.000.050.00-123811,412.50%
MSTR220701P000300002022-06-24 9:47AM EDT30.000.050.000.050.00-243151,143.75%
MSTR220701P000400002022-07-01 10:00AM EDT40.000.050.000.050.00-77197956.25%
MSTR220701P000500002022-06-30 2:43PM EDT50.000.050.000.050.00-10647812.50%
MSTR220701P000600002022-06-30 1:27PM EDT60.000.050.000.050.00-2250693.75%
MSTR220701P000700002022-07-01 3:32PM EDT70.000.050.000.050.00-20196593.75%
MSTR220701P000800002022-06-30 3:26PM EDT80.000.050.000.050.00-2690506.25%
MSTR220701P000900002022-07-01 3:16PM EDT90.000.040.000.05-0.05-55.56%6587428.13%
MSTR220701P001000002022-07-01 3:20PM EDT100.000.010.000.05-0.04-80.00%341,135359.38%
MSTR220701P001050002022-07-01 9:38AM EDT105.000.020.000.05-0.08-80.00%30328.13%
MSTR220701P001100002022-07-01 1:10PM EDT110.000.020.000.05-0.08-80.00%43581298.44%
MSTR220701P001150002022-07-01 2:52PM EDT115.000.040.000.05-0.06-60.00%93792268.75%
MSTR220701P001170002022-06-30 12:26PM EDT117.000.100.000.050.00-3585257.81%
MSTR220701P001180002022-06-30 12:29PM EDT118.000.050.000.05-0.05-50.00%269251.56%
MSTR220701P001190002022-07-01 11:10AM EDT119.000.050.000.05-0.26-83.87%313246.88%
MSTR220701P001200002022-07-01 3:19PM EDT120.000.030.000.05-0.34-91.89%66964240.63%
MSTR220701P001210002022-06-29 2:40PM EDT121.000.450.000.050.00-227234.38%
MSTR220701P001230002022-06-30 2:22PM EDT123.000.350.000.050.00-336225.00%
MSTR220701P001240002022-07-01 9:42AM EDT124.000.150.000.05-0.15-50.00%519218.75%
MSTR220701P001250002022-07-01 2:52PM EDT125.000.030.000.05-0.37-92.50%87628212.50%
MSTR220701P001260002022-06-29 12:06PM EDT126.000.050.000.05-0.30-85.71%142207.81%
MSTR220701P001270002022-06-30 10:07AM EDT127.000.850.000.050.00-419203.13%
MSTR220701P001280002022-06-27 3:43PM EDT128.000.550.000.050.00--26196.88%
MSTR220701P001290002022-07-01 3:44PM EDT129.000.020.000.05-0.48-96.00%274192.19%
MSTR220701P001300002022-07-01 2:57PM EDT130.000.050.000.05-0.44-89.80%225631187.50%
MSTR220701P001310002022-07-01 9:35AM EDT131.000.050.000.05-0.60-92.31%526181.25%
MSTR220701P001320002022-07-01 10:53AM EDT132.000.080.000.25-0.47-85.45%2623217.97%
MSTR220701P001330002022-06-30 12:14PM EDT133.000.370.000.350.00-2739223.44%
MSTR220701P001340002022-06-29 12:30PM EDT134.000.030.000.25-0.62-95.38%1135205.47%
MSTR220701P001350002022-07-01 3:19PM EDT135.000.050.000.10-0.45-90.00%5481,263175.00%
MSTR220701P001360002022-07-01 11:18AM EDT136.000.050.000.25-0.50-90.91%14340193.75%
MSTR220701P001370002022-07-01 3:22PM EDT137.000.070.000.35-0.38-84.44%228198.05%
MSTR220701P001380002022-07-01 2:42PM EDT138.000.050.000.30-1.05-95.45%236187.11%
MSTR220701P001390002022-07-01 3:05PM EDT139.000.080.000.25-0.87-91.58%18307175.78%
MSTR220701P001400002022-07-01 3:57PM EDT140.000.020.000.05-0.83-97.65%3551,344135.94%
MSTR220701P001410002022-07-01 12:32PM EDT141.000.050.000.20-0.80-94.12%3937158.20%
MSTR220701P001420002022-07-01 12:32PM EDT142.000.050.000.25-0.85-94.44%20457157.81%
MSTR220701P001430002022-07-01 12:32PM EDT143.000.050.000.30-1.20-96.00%88156.64%
MSTR220701P001440002022-07-01 2:31PM EDT144.000.050.000.25-1.21-96.03%3866146.09%
MSTR220701P001450002022-07-01 3:41PM EDT145.000.050.000.05-1.40-96.55%501260111.72%
MSTR220701P001460002022-07-01 11:07AM EDT146.000.150.000.25-1.35-90.00%2216134.38%
MSTR220701P001470002022-07-01 2:31PM EDT147.000.050.000.15-1.47-96.71%6437118.36%
MSTR220701P001480002022-07-01 3:45PM EDT148.000.050.000.25-1.05-95.45%130123.05%
MSTR220701P001490002022-07-01 2:51PM EDT149.000.050.000.25-1.54-96.86%2639117.19%
MSTR220701P001500002022-07-01 3:53PM EDT150.000.020.000.05-2.05-99.03%7651,39487.50%
MSTR220701P001525002022-07-01 3:51PM EDT152.500.020.000.05-2.32-99.15%574775.00%
MSTR220701P001550002022-07-01 3:58PM EDT155.000.100.000.10-2.65-96.36%20229369.92%
MSTR220701P001575002022-07-01 3:07PM EDT157.500.050.000.10-3.20-98.46%988156.64%
MSTR220701P001600002022-07-01 3:59PM EDT160.000.050.000.15-4.20-98.82%64847054.30%
MSTR220701P001625002022-07-01 3:59PM EDT162.500.050.050.20-4.75-98.96%13712541.31%
MSTR220701P001650002022-07-01 3:58PM EDT165.000.150.100.40-5.83-97.49%34630830.57%
MSTR220701P001675002022-07-01 3:58PM EDT167.501.000.001.85-6.01-85.73%13510241.70%
MSTR220701P001700002022-07-01 3:59PM EDT170.003.502.304.30-5.50-61.11%55547366.50%
MSTR220701P001725002022-07-01 2:50PM EDT172.503.704.607.20-6.40-63.37%834102.78%
MSTR220701P001750002022-07-01 3:48PM EDT175.0010.007.309.30-2.13-17.56%64962651.76%
MSTR220701P001775002022-07-01 3:01PM EDT177.508.809.5011.70-4.60-34.33%3065122.56%
MSTR220701P001800002022-07-01 3:56PM EDT180.0013.0012.3014.50-2.00-13.33%24040888.87%
MSTR220701P001825002022-07-01 3:16PM EDT182.5014.9014.8017.10-4.10-21.58%110106.84%
MSTR220701P001850002022-07-01 3:58PM EDT185.0018.4216.9019.50-3.08-14.33%81279186.72%
MSTR220701P001875002022-07-01 1:59PM EDT187.5021.0019.8021.80-1.92-8.38%623108.20%
MSTR220701P001900002022-07-01 3:58PM EDT190.0023.0922.0024.30-3.36-12.70%2573206.84%
MSTR220701P001925002022-07-01 3:28PM EDT192.5026.1824.8027.90+3.48+15.33%140191.99%
MSTR220701P001950002022-07-01 3:38PM EDT195.0028.8326.8029.70+0.76+2.71%16552117.97%
MSTR220701P001975002022-07-01 1:38PM EDT197.5030.9029.5032.40+4.33+16.30%29176.37%
MSTR220701P002000002022-07-01 3:46PM EDT200.0033.6532.3034.70-2.35-6.53%45172193.75%
MSTR220701P002025002022-06-30 12:06PM EDT202.5036.2333.3037.70+4.38+13.75%10324.90%
MSTR220701P002050002022-06-30 3:04PM EDT205.0040.5833.5043.00+0.73+1.83%221150.00%
MSTR220701P002075002022-06-29 12:45PM EDT207.5030.8138.6042.500.00-11341.21%
MSTR220701P002100002022-07-01 2:43PM EDT210.0042.0041.8044.70+6.60+18.64%1850165.63%
MSTR220701P002150002022-06-29 11:15AM EDT215.0038.6546.6050.000.00-60208.59%
MSTR220701P002175002022-06-24 10:08AM EDT217.5019.4048.3052.300.00-133378.52%
MSTR220701P002200002022-07-01 3:39PM EDT220.0053.2051.8054.80-3.22-5.71%2133225.00%
MSTR220701P002225002022-07-01 12:47PM EDT222.5058.1853.3056.90+33.18+132.72%22373.83%
MSTR220701P002250002022-07-01 11:02AM EDT225.0061.0056.7059.30+10.92+21.81%2531376.86%
MSTR220701P002275002022-06-24 9:53AM EDT227.5028.3058.6062.500.00-33436.13%
MSTR220701P002300002022-06-29 1:21PM EDT230.0054.0160.6065.000.00-20446.97%
MSTR220701P002350002022-07-01 3:02PM EDT235.0066.6066.3070.50-7.88-10.58%114303.13%
MSTR220701P002400002022-06-29 11:03AM EDT240.0062.5070.5074.800.00-35474.81%
MSTR220701P002450002022-06-08 9:35AM EDT245.0033.5975.3080.800.00-11557.81%
MSTR220701P002500002022-07-01 10:44AM EDT250.0087.5081.3084.90+0.40+0.46%914520.31%
MSTR220701P002525002022-06-27 10:49AM EDT252.5067.4083.4087.300.00--7522.27%
MSTR220701P002600002022-07-01 12:01PM EDT260.0095.5191.3095.20+15.28+19.05%36296.88%
MSTR220701P002650002022-06-23 10:40AM EDT265.0086.2094.50102.500.00--0415.23%
MSTR220701P002700002022-06-29 3:56PM EDT270.00106.60101.00105.20+16.10+17.79%139613.09%
MSTR220701P002800002022-06-24 9:45AM EDT280.0079.11111.10116.100.00-10476.95%
MSTR220701P003000002022-06-06 10:04AM EDT300.0070.00131.10136.000.00--0517.19%
MSTR220701P003100002022-06-10 3:14PM EDT310.00107.60136.50150.700.00-10551.95%
MSTR220701P003200002022-06-28 1:49PM EDT320.00133.05151.20155.200.00-14763.87%
MSTR220701P003400002022-06-10 9:40AM EDT340.00131.75166.50180.400.00--1577.34%
MSTR220701P003600002022-06-24 2:46PM EDT360.00159.49189.60197.100.00-10573.44%
MSTR220701P003700002022-05-17 10:14AM EDT370.00164.80209.90216.200.00--21,305.76%
MSTR220701P004000002022-06-24 1:23PM EDT400.00199.57227.80239.600.00-10754.69%
MSTR220701P004100002022-06-30 3:14PM EDT410.00245.60237.20250.000.00-10747.66%