Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,483.76+18.36 (+1.25%)
At close: 04:00PM EDT
1,483.00 -0.76 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-02-09 1:32PM EDT230.00420.001,190.001,206.550.00--10.00%
MSTR240719C002500002024-02-05 3:07PM EDT250.00255.24978.00993.750.00-110.00%
MSTR240719C002700002024-01-02 11:23AM EDT270.00454.20242.15253.500.00--10.00%
MSTR240719C002800002024-03-04 1:03PM EDT280.001,002.181,321.701,340.000.00-11796.67%
MSTR240719C003000002024-03-26 9:33AM EDT300.001,600.00922.05936.900.00-260.00%
MSTR240719C003100002024-03-13 9:37AM EDT310.001,358.001,171.451,188.100.00-13305.02%
MSTR240719C003200002024-03-14 9:30AM EDT320.001,374.551,156.001,175.350.00-13250.93%
MSTR240719C003300002024-01-22 12:24PM EDT330.00175.16356.20364.550.00-100.00%
MSTR240719C003400002024-03-12 1:22PM EDT340.001,118.001,206.201,226.000.00-13538.37%
MSTR240719C003500002024-03-04 11:28AM EDT350.00954.001,254.451,274.000.00-162682.11%
MSTR240719C003600002024-03-19 12:38PM EDT360.001,039.93848.00867.250.00-680.00%
MSTR240719C003700002024-06-05 10:50AM EDT370.001,342.001,106.001,124.000.00-38215.23%
MSTR240719C003900002024-03-11 11:38AM EDT390.001,226.001,174.301,193.900.00-13532.29%
MSTR240719C004000002024-05-14 12:06PM EDT400.00888.651,100.251,115.250.00-1180342.50%
MSTR240719C004100002024-03-19 12:15PM EDT410.00970.93802.00820.650.00-740.00%
MSTR240719C004200002024-04-02 2:00PM EDT420.001,125.45708.50726.700.00-170.00%
MSTR240719C004300002024-06-03 3:20PM EDT430.001,174.531,046.001,064.000.00-116192.72%
MSTR240719C004400002024-06-06 12:45PM EDT440.001,258.191,036.001,054.000.00-821189.28%
MSTR240719C004500002024-05-20 3:39PM EDT450.001,269.191,011.401,029.700.00-2570.00%
MSTR240719C004600002024-02-29 12:27PM EDT460.00537.091,252.601,270.000.00-28773.85%
MSTR240719C004700002024-05-31 2:12PM EDT470.001,047.031,006.001,024.000.00-13179.44%
MSTR240719C004800002024-03-05 1:32PM EDT480.00717.001,142.401,162.000.00-113566.04%
MSTR240719C004900002024-02-28 12:33PM EDT490.00501.501,224.601,243.750.00-1117735.76%
MSTR240719C005000002024-06-07 2:37PM EDT500.001,121.32976.00994.000.00-280170.26%
MSTR240719C005100002024-06-06 3:44PM EDT510.001,150.47966.00984.250.00-2611169.38%
MSTR240719C005200002024-06-04 9:34AM EDT520.001,118.00956.00974.000.00-111164.43%
MSTR240719C005300002024-06-12 2:35PM EDT530.00961.51946.00964.00-151.44-13.61%115161.62%
MSTR240719C005400002024-06-07 2:38PM EDT540.001,080.78936.00954.000.00-233158.84%
MSTR240719C005500002024-06-17 9:35AM EDT550.00886.17926.10946.000.00-110169.60%
MSTR240719C005600002024-03-21 12:37PM EDT560.001,130.92636.00654.250.00-250.00%
MSTR240719C005700002024-06-05 11:42AM EDT570.001,145.00906.10926.000.00-19163.89%
MSTR240719C005800002024-06-20 12:44PM EDT580.00872.00896.10916.000.00-213161.12%
MSTR240719C005900002024-03-21 1:53PM EDT590.001,086.00610.00628.800.00-180.00%
MSTR240719C006000002024-06-21 2:52PM EDT600.00867.11876.05896.00-15.84-1.79%373155.47%
MSTR240719C006100002024-05-09 10:19AM EDT610.00629.61983.20999.800.00-734411.08%
MSTR240719C006200002024-06-21 2:52PM EDT620.00847.46856.10876.00-154.20-15.39%115150.49%
MSTR240719C006300002024-03-11 3:46PM EDT630.00954.40954.35973.600.00-111387.30%
MSTR240719C006400002024-06-10 11:49AM EDT640.001,012.11836.20856.000.00-631145.90%
MSTR240719C006500002024-06-06 3:30PM EDT650.001,037.56826.15846.000.00-232143.19%
MSTR240719C006600002024-06-17 9:35AM EDT660.00778.17817.10836.000.00-129144.74%
MSTR240719C006700002024-06-07 1:34PM EDT670.001,002.96808.00826.000.00-11470145.61%
MSTR240719C006800002024-06-17 9:32AM EDT680.00764.70798.00816.000.00-114143.14%
MSTR240719C006900002024-06-07 1:23PM EDT690.00993.02788.00806.000.00-230140.71%
MSTR240719C007000002024-06-21 2:42PM EDT700.00761.70778.10796.00-0.30-0.04%7251138.65%
MSTR240719C007100002024-06-20 9:30AM EDT710.00779.68768.75786.000.00-213138.35%
MSTR240719C007200002024-06-21 2:42PM EDT720.00742.00758.00776.00-63.11-7.84%437133.61%
MSTR240719C007300002024-06-06 3:47PM EDT730.00934.33749.20766.000.00-23134.99%
MSTR240719C007400002024-06-07 1:34PM EDT740.00934.10739.35758.000.00-2441138.37%
MSTR240719C007500002024-06-11 3:28PM EDT750.00804.00729.55748.000.00-293136.47%
MSTR240719C007600002024-06-07 1:25PM EDT760.00921.47719.80738.000.00-20100134.71%
MSTR240719C007700002024-06-07 1:51PM EDT770.00900.97710.00728.000.00-18132.84%
MSTR240719C007800002024-06-13 11:14AM EDT780.00699.03699.50718.00-46.39-6.22%123129.38%
MSTR240719C007900002024-05-06 9:39AM EDT790.00551.05906.00923.800.00-119436.36%
MSTR240719C008000002024-06-20 10:31AM EDT800.00665.83680.00698.00-16.94-2.48%169125.99%
MSTR240719C008100002024-04-22 9:49AM EDT810.00554.690.000.000.00-200.00%
MSTR240719C008200002024-05-22 3:20PM EDT820.00840.43660.45678.000.00-19122.50%
MSTR240719C008300002024-03-26 10:03AM EDT830.001,117.29476.05492.000.00-1570.00%
MSTR240719C008400002024-06-06 2:51PM EDT840.00872.20641.80660.000.00-133124.35%
MSTR240719C008500002024-06-13 11:14AM EDT850.00631.03632.05650.00-46.50-6.86%151122.54%
MSTR240719C008600002024-06-17 10:15AM EDT860.00598.73622.40640.000.00-223120.90%
MSTR240719C008700002024-05-15 9:41AM EDT870.00541.70656.95672.000.00-112198.08%
MSTR240719C008800002024-06-14 2:07PM EDT880.00613.85602.75621.400.00-342119.23%
MSTR240719C008900002024-05-10 11:26AM EDT890.00385.21710.80728.500.00-111279.79%
MSTR240719C009000002024-06-21 1:47PM EDT900.00563.21584.00602.00-24.79-4.22%2598117.47%
MSTR240719C009100002024-06-17 10:15AM EDT910.00551.86573.90592.000.00-27115.15%
MSTR240719C009200002024-05-16 11:33AM EDT920.00619.70580.70597.050.00-110145.36%
MSTR240719C009300002024-05-20 2:16PM EDT930.00766.13542.80560.000.00-111102.26%
MSTR240719C009400002024-05-17 3:36PM EDT940.00659.00562.00579.050.00-36142.85%
MSTR240719C009500002024-06-04 11:51AM EDT950.00722.19536.65554.000.00-219112.34%
MSTR240719C009600002024-05-23 2:13PM EDT960.00619.05526.25544.000.00-126109.71%
MSTR240719C009700002024-05-31 1:50PM EDT970.00574.64518.30536.000.00-96111.91%
MSTR240719C009800002024-06-17 1:45PM EDT980.00543.85508.10526.000.00-147109.52%
MSTR240719C009900002024-05-13 1:43PM EDT990.00326.25621.30635.950.00-35249.05%
MSTR240719C010000002024-06-20 3:47PM EDT1,000.00480.50490.05508.000.00-10422108.98%
MSTR240719C010100002024-06-18 9:30AM EDT1,010.00459.65480.00497.650.00-213106.42%
MSTR240719C010200002024-06-18 9:30AM EDT1,020.00450.74470.20486.550.00-219103.44%
MSTR240719C010300002024-05-02 9:40AM EDT1,030.00237.27520.00535.800.00-77175.42%
MSTR240719C010400002024-06-04 12:32PM EDT1,040.00657.75452.00470.000.00-29103.69%
MSTR240719C010500002024-06-20 12:50PM EDT1,050.00431.95443.50462.000.00-217104.31%
MSTR240719C010600002024-06-20 1:06PM EDT1,060.00415.00439.50454.000.00-712108.05%
MSTR240719C010700002024-05-15 10:04AM EDT1,070.00385.69466.60481.950.00-181149.60%
MSTR240719C010800002024-06-20 9:34AM EDT1,080.00433.65416.00432.550.00-322100.01%
MSTR240719C010900002024-06-17 11:52AM EDT1,090.00399.20408.90426.000.00-1104102.24%
MSTR240719C011000002024-06-20 10:20AM EDT1,100.00382.05399.35415.150.00-68899.73%
MSTR240719C011100002024-06-17 2:22PM EDT1,110.00458.85391.25406.550.00-2699.66%
MSTR240719C011200002024-04-24 3:51PM EDT1,120.00358.52596.95613.900.00-18290.51%
MSTR240719C011300002024-04-24 3:51PM EDT1,130.00354.60588.00605.600.00-22287.40%
MSTR240719C011400002024-06-18 12:05PM EDT1,140.00383.18366.00382.300.00-1899.21%
MSTR240719C011500002024-06-20 3:02PM EDT1,150.00337.55357.35372.900.00-104798.01%
MSTR240719C011600002024-06-20 12:39PM EDT1,160.00327.84351.10364.650.00-83598.72%
MSTR240719C011700002024-05-24 3:31PM EDT1,170.00548.60342.30357.750.00-1398.65%
MSTR240719C011800002024-05-13 11:47AM EDT1,180.00241.70450.15469.000.00-29198.40%
MSTR240719C011900002024-06-12 2:30PM EDT1,190.00506.25327.65341.850.00-1498.65%
MSTR240719C012000002024-06-21 2:52PM EDT1,200.00311.28319.35331.40-8.87-2.77%221096.85%
MSTR240719C012100002024-06-17 9:35AM EDT1,210.00290.05311.65326.250.00-13097.81%
MSTR240719C012200002024-06-05 10:50AM EDT1,220.00531.65303.65317.850.00-1597.01%
MSTR240719C012300002024-06-18 11:23AM EDT1,230.00319.76297.60310.200.00-11597.35%
MSTR240719C012400002024-06-21 3:58PM EDT1,240.00299.16288.65303.60-7.91-2.58%43196.79%
MSTR240719C012500002024-06-20 2:07PM EDT1,250.00279.20281.35296.100.00-16896.48%
MSTR240719C012600002024-06-11 10:29AM EDT1,260.00336.59273.25288.950.00-5995.91%
MSTR240719C012700002024-06-17 9:35AM EDT1,270.00251.70267.85281.850.00-22796.40%
MSTR240719C012800002024-06-13 2:51PM EDT1,280.00299.00260.00274.950.00-22395.88%
MSTR240719C012900002024-06-06 11:42AM EDT1,290.00492.00255.05268.200.00-12096.49%
MSTR240719C013000002024-06-21 1:15PM EDT1,300.00240.13247.05260.65-18.90-7.30%349495.53%
MSTR240719C013100002024-06-13 3:39PM EDT1,310.00264.12242.25252.500.00-101695.49%
MSTR240719C013200002024-06-13 3:39PM EDT1,320.00258.31234.70248.100.00-102295.73%
MSTR240719C013300002024-06-13 3:37PM EDT1,330.00250.00229.35241.800.00-102596.00%
MSTR240719C013400002024-06-21 10:54AM EDT1,340.00223.20223.50233.40-21.25-8.69%11295.26%
MSTR240719C013500002024-06-21 11:38AM EDT1,350.00201.35218.85230.50-15.25-7.04%15796.81%
MSTR240719C013600002024-06-13 3:22PM EDT1,360.00236.37211.10223.900.00-54895.89%
MSTR240719C013700002024-06-17 2:48PM EDT1,370.00279.79205.40216.400.00-64695.31%
MSTR240719C013800002024-06-13 3:21PM EDT1,380.00225.42199.55212.450.00-5995.81%
MSTR240719C013900002024-06-13 1:41PM EDT1,390.00248.25194.20206.750.00-61395.82%
MSTR240719C014000002024-06-21 1:38PM EDT1,400.00171.19190.95200.00-15.81-8.45%1713996.10%
MSTR240719C014100002024-06-21 11:34AM EDT1,410.00177.37184.60194.85-121.83-40.72%1395.81%
MSTR240719C014200002024-06-18 11:15AM EDT1,420.00196.00179.85190.850.00-22196.35%
MSTR240719C014300002024-06-21 10:34AM EDT1,430.00176.00172.25185.85+1.95+1.12%13995.57%
MSTR240719C014400002024-06-21 10:22AM EDT1,440.00162.00169.60179.20-9.30-5.43%6995.79%
MSTR240719C014500002024-06-21 12:25PM EDT1,450.00158.82164.75175.95-5.42-3.30%615896.33%
MSTR240719C014600002024-06-21 3:19PM EDT1,460.00150.67160.10170.90-3.26-2.12%22096.28%
MSTR240719C014700002024-06-21 1:41PM EDT1,470.00153.67155.50166.10-26.98-14.93%10996.26%
MSTR240719C014800002024-06-21 1:38PM EDT1,480.00137.04150.90160.00-16.03-10.47%33095.77%
MSTR240719C014900002024-06-21 3:14PM EDT1,490.00152.20146.45157.55+7.20+4.97%32696.41%
MSTR240719C015000002024-06-21 3:51PM EDT1,500.00147.95142.25153.05+4.49+3.13%5035196.42%
MSTR240719C015100002024-06-18 9:49AM EDT1,510.00115.00136.75148.95-35.00-23.33%21396.09%
MSTR240719C015200002024-06-20 1:41PM EDT1,520.00122.50135.10144.800.00-112796.87%
MSTR240719C015300002024-06-21 12:00PM EDT1,530.00126.65129.90140.70-23.30-15.54%112396.51%
MSTR240719C015400002024-06-21 1:34PM EDT1,540.00115.25125.90136.75-35.74-23.67%578896.51%
MSTR240719C015500002024-06-21 1:45PM EDT1,550.00113.00122.15132.90+3.69+3.38%481,85196.56%
MSTR240719C015600002024-06-20 12:54PM EDT1,560.00120.00118.30129.200.00-16396.56%
MSTR240719C015700002024-06-21 3:59PM EDT1,570.00120.17114.95125.60+4.92+4.27%111996.70%
MSTR240719C015800002024-06-21 3:59PM EDT1,580.00116.70111.45122.00+4.90+4.38%1039096.73%
MSTR240719C015900002024-06-21 3:56PM EDT1,590.00111.67107.95118.60-2.43-2.13%51096.77%
MSTR240719C016000002024-06-21 3:48PM EDT1,600.00105.42104.95114.75+0.42+0.40%4112896.77%
MSTR240719C016100002024-06-21 1:49PM EDT1,610.0095.00101.65112.10-63.72-40.15%1796.99%
MSTR240719C016200002024-06-18 12:43PM EDT1,620.00121.5699.00108.000.00-24396.92%
MSTR240719C016300002024-06-21 3:56PM EDT1,630.0099.4795.55104.95-0.38-0.38%42096.86%
MSTR240719C016400002024-06-21 12:53PM EDT1,640.0088.2393.70102.95-2.13-2.36%26097.61%
MSTR240719C016500002024-06-21 10:49AM EDT1,650.0092.8391.7098.95+3.38+3.78%168897.61%
MSTR240719C016600002024-06-20 12:06PM EDT1,660.0092.3588.3095.950.00-28997.44%
MSTR240719C016700002024-06-18 11:31AM EDT1,670.00110.0084.0093.950.00-1797.25%
MSTR240719C016800002024-06-21 3:27PM EDT1,680.0081.0081.2591.95-17.27-17.57%18697.51%
MSTR240719C016900002024-06-21 11:16AM EDT1,690.0080.0581.3588.90+2.05+2.63%27498.32%
MSTR240719C017000002024-06-21 3:32PM EDT1,700.0080.0077.2086.00-4.72-5.57%4525297.73%
MSTR240719C017100002024-06-21 10:00AM EDT1,710.0070.4473.3586.45-31.74-31.06%22098.31%
MSTR240719C017200002024-06-21 12:26PM EDT1,720.0070.9069.7581.90-15.50-17.94%12597.24%
MSTR240719C017300002024-06-21 10:00AM EDT1,730.0066.4671.5078.90-44.54-40.13%32198.46%
MSTR240719C017400002024-06-21 9:53AM EDT1,740.0059.2569.3076.85-19.11-24.39%33698.63%
MSTR240719C017500002024-06-21 3:51PM EDT1,750.0074.0066.8074.00+4.00+5.71%375398.37%
MSTR240719C017600002024-06-21 3:56PM EDT1,760.0069.0064.8072.95-22.00-24.18%36898.86%
MSTR240719C017700002024-06-20 3:59PM EDT1,770.0058.9762.1071.40-11.87-16.76%11798.90%
MSTR240719C017800002024-06-20 3:59PM EDT1,780.0049.1461.0569.45-20.00-28.93%12899.34%
MSTR240719C017900002024-06-17 1:24PM EDT1,790.0084.0058.9067.500.00-2299.35%
MSTR240719C018000002024-06-21 3:56PM EDT1,800.0061.0057.4562.85-0.63-1.02%4921998.59%
MSTR240719C018100002024-06-20 1:38PM EDT1,810.0055.0654.7063.900.00-10799.39%
MSTR240719C018200002024-06-21 10:16AM EDT1,820.0053.5253.0562.25-11.28-17.41%12199.58%
MSTR240719C018300002024-06-21 1:15PM EDT1,830.0052.6053.3060.60-25.40-32.56%26100.44%
MSTR240719C018400002024-06-20 12:47PM EDT1,840.0056.1750.1559.000.00-124100.00%
MSTR240719C018500002024-06-21 10:41AM EDT1,850.0050.4048.1557.40-5.60-10.00%14699.96%
MSTR240719C018600002024-06-21 10:16AM EDT1,860.0047.9546.8555.85-31.60-39.72%129100.17%
MSTR240719C018700002024-06-17 10:18AM EDT1,870.0062.4045.5054.700.00-14100.49%
MSTR240719C018800002024-06-20 3:55PM EDT1,880.0053.2744.2053.050.00-16100.59%
MSTR240719C018900002024-06-10 3:17PM EDT1,890.00119.0043.0551.750.00-31100.87%
MSTR240719C019000002024-06-21 3:54PM EDT1,900.0047.4542.5550.00-2.63-5.25%17109101.19%
MSTR240719C019100002024-06-18 1:00PM EDT1,910.0060.2840.6549.100.00-27101.26%
MSTR240719C019200002024-06-14 1:00PM EDT1,920.0063.7235.2050.400.00-139100.71%
MSTR240719C019300002024-06-14 11:44AM EDT1,930.0072.5634.6049.200.00--1101.13%
MSTR240719C019400002024-06-10 11:04AM EDT1,940.00109.0036.5045.550.00-28101.55%
MSTR240719C019500002024-06-21 2:58PM EDT1,950.0035.1735.8544.45-3.38-8.77%5966101.95%
MSTR240719C019600002024-06-13 2:58PM EDT1,960.0066.3234.5043.350.00-27102.00%
MSTR240719C019700002024-06-20 1:36PM EDT1,970.0036.6433.6042.350.00-514102.27%
MSTR240719C019800002024-06-18 1:00PM EDT1,980.0051.2129.5041.400.00-324101.05%
MSTR240719C019900002024-06-20 9:42AM EDT1,990.0050.3031.6040.400.00-110102.67%
MSTR240719C020000002024-06-21 3:38PM EDT2,000.0034.8031.3038.40-5.47-13.58%123948102.67%
MSTR240719C020500002024-06-21 3:04PM EDT2,050.0028.4027.0035.15-1.80-5.96%354104.20%
MSTR240719C021000002024-06-21 3:49PM EDT2,100.0028.0024.9529.45-2.60-8.50%1545105.05%
MSTR240719C021500002024-06-21 3:46PM EDT2,150.0023.2521.9026.40-5.98-20.46%319106.23%
MSTR240719C022000002024-06-21 3:10PM EDT2,200.0018.8717.8521.80-5.03-21.05%4190105.22%
MSTR240719C022500002024-06-21 3:36PM EDT2,250.0018.5016.3021.45-2.66-12.57%267108.12%
MSTR240719C023000002024-06-21 1:43PM EDT2,300.0013.5014.0020.75-7.50-35.71%569109.98%
MSTR240719C023500002024-06-20 12:13PM EDT2,350.0016.9511.5018.900.00-370110.46%
MSTR240719C024000002024-06-21 12:26PM EDT2,400.0013.2010.8017.05-2.65-16.72%439111.99%
MSTR240719C024500002024-06-21 1:35PM EDT2,450.0011.7010.8015.95-2.05-14.91%150114.55%
MSTR240719C025000002024-06-21 3:58PM EDT2,500.0011.2010.6014.50-1.66-12.91%954,253116.44%
MSTR240719C025500002024-06-21 12:49PM EDT2,550.009.769.3513.55-3.74-27.70%151117.58%
MSTR240719C026000002024-06-21 2:16PM EDT2,600.009.404.9012.30-1.40-12.96%4641114.44%
MSTR240719C026500002024-06-13 9:44AM EDT2,650.0023.005.0511.600.00-123116.75%
MSTR240719C027000002024-06-21 1:37PM EDT2,700.007.224.2510.85-3.08-29.90%477117.63%
MSTR240719C027500002024-06-20 1:33PM EDT2,750.008.843.7510.150.00-382118.76%
MSTR240719C028000002024-06-21 2:53PM EDT2,800.005.962.538.10-1.54-20.53%851116.32%
MSTR240719C028500002024-06-21 1:40PM EDT2,850.005.452.908.10-2.41-30.66%272119.53%
MSTR240719C029000002024-06-21 3:24PM EDT2,900.005.292.818.10-1.32-19.97%729121.90%
MSTR240719C029500002024-06-21 3:28PM EDT2,950.005.152.758.10-4.85-48.50%134124.26%
MSTR240719C030000002024-06-21 3:46PM EDT3,000.005.204.105.20-0.30-5.45%27397123.77%
MSTR240719C030500002024-06-20 9:38AM EDT3,050.009.552.255.200.00-15122.13%
MSTR240719C031000002024-06-20 1:10PM EDT3,100.005.802.125.200.00-20125124.05%
MSTR240719C031500002024-06-21 9:37AM EDT3,150.003.502.005.20-1.50-30.00%125247125.95%
MSTR240719C032000002024-06-21 12:58PM EDT3,200.003.901.894.50-1.36-25.86%2124126.03%
MSTR240719C032500002024-06-20 10:04AM EDT3,250.005.501.304.500.00-15126.47%
MSTR240719C033000002024-06-21 12:56PM EDT3,300.003.501.217.00-2.00-36.36%1221134.66%
MSTR240719C033500002024-06-12 11:17AM EDT3,350.0013.001.057.000.00-25136.33%
MSTR240719C034000002024-06-21 3:43PM EDT3,400.003.201.054.50-1.25-28.09%142131.65%
MSTR240719C034500002024-06-20 10:04AM EDT3,450.005.110.164.500.00-16130.65%
MSTR240719C035000002024-06-21 3:58PM EDT3,500.004.262.343.45+0.76+21.71%206219136.16%
MSTR240719C035500002024-06-10 11:52AM EDT3,550.0012.000.034.500.00-17133.84%
MSTR240719C036000002024-06-12 11:14AM EDT3,600.009.850.004.500.00-643135.50%
MSTR240719C036500002024-06-13 1:21PM EDT3,650.005.800.174.500.00-210137.87%
MSTR240719C037000002024-06-18 3:37PM EDT3,700.003.201.506.750.00-225150.12%
MSTR240719C037500002024-06-18 9:31AM EDT3,750.002.530.154.250.00-148140.27%
MSTR240719C038000002024-06-21 3:59PM EDT3,800.002.362.282.86-0.04-1.67%5122,876144.62%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-06-21 9:41AM EDT230.000.130.050.12+0.04+44.44%91,013219.92%
MSTR240719P002400002024-05-23 9:31AM EDT240.003.100.003.600.00-116295.22%
MSTR240719P002500002024-06-20 2:24PM EDT250.000.100.090.200.00-1128219.92%
MSTR240719P002600002024-06-07 11:55AM EDT260.001.150.003.300.00-224279.00%
MSTR240719P002700002024-04-15 2:10PM EDT270.001.840.005.450.00-29292.55%
MSTR240719P002800002024-06-20 10:25AM EDT280.000.240.001.960.00-432250.34%
MSTR240719P002900002024-04-01 11:29AM EDT290.004.461.106.600.00-6070295.36%
MSTR240719P003000002024-06-20 10:49AM EDT300.000.190.000.430.00-34214204.69%
MSTR240719P003100002024-06-11 3:38PM EDT310.000.400.003.300.00-128251.07%
MSTR240719P003200002024-04-24 12:54PM EDT320.002.720.004.400.00-135255.81%
MSTR240719P003300002024-02-26 11:05AM EDT330.007.432.238.500.00-15287.40%
MSTR240719P003400002024-05-22 9:30AM EDT340.001.730.000.000.00-30029650.00%
MSTR240719P003500002024-06-21 3:46PM EDT350.000.280.210.39+0.05+21.74%4165191.31%
MSTR240719P003600002024-05-16 2:29PM EDT360.002.090.203.900.00-1224234.33%
MSTR240719P003700002024-05-28 10:52AM EDT370.000.790.053.300.00-124223.76%
MSTR240719P003800002024-06-20 10:26AM EDT380.000.500.030.510.00-166178.81%
MSTR240719P003900002024-06-07 2:36PM EDT390.000.840.003.300.00-396228215.11%
MSTR240719P004000002024-06-20 12:45PM EDT400.000.480.010.430.00-6353168.95%
MSTR240719P004100002024-06-07 11:13AM EDT410.000.860.003.300.00-284182207.35%
MSTR240719P004200002024-06-13 3:19PM EDT420.000.700.003.300.00-140203.61%
MSTR240719P004300002024-05-20 11:48AM EDT430.002.210.003.000.00-441197.51%
MSTR240719P004400002024-05-23 3:49PM EDT440.001.000.003.300.00-345196.44%
MSTR240719P004500002024-06-14 12:48PM EDT450.000.010.001.210.00-1109170.95%
MSTR240719P004600002024-06-11 2:14PM EDT460.003.850.003.300.00-120189.58%
MSTR240719P004700002024-05-28 10:52AM EDT470.001.160.003.300.00-363186.25%
MSTR240719P004800002024-05-22 11:22AM EDT480.001.170.003.300.00-169183.01%
MSTR240719P004900002024-06-12 11:21AM EDT490.001.980.003.300.00-130179.83%
MSTR240719P005000002024-06-21 10:48AM EDT500.000.500.001.61-0.01-1.96%3440161.62%
MSTR240719P005100002024-06-18 1:36PM EDT510.000.960.003.250.00-112173.34%
MSTR240719P005200002024-06-07 2:38PM EDT520.001.060.003.300.00-128170.70%
MSTR240719P005300002024-05-28 2:05PM EDT530.001.050.003.400.00-224168.46%
MSTR240719P005400002024-05-09 1:55PM EDT540.006.100.005.100.00-131175.27%
MSTR240719P005500002024-06-20 10:16AM EDT550.001.700.002.000.00-1103152.05%
MSTR240719P005600002024-06-07 3:40PM EDT560.002.830.003.550.00-224160.94%
MSTR240719P005700002024-06-07 2:36PM EDT570.001.670.003.600.00-198143158.50%
MSTR240719P005800002024-06-21 9:56AM EDT580.001.101.002.39-0.16-12.70%197154.54%
MSTR240719P005900002024-06-07 11:13AM EDT590.001.560.003.700.00-142101153.76%
MSTR240719P006000002024-06-21 1:18PM EDT600.001.010.003.75-0.49-32.67%12151151.42%
MSTR240719P006100002024-05-30 10:01AM EDT610.001.860.003.800.00-263149.12%
MSTR240719P006200002024-06-17 9:32AM EDT620.000.010.003.850.00-163146.88%
MSTR240719P006300002024-06-06 1:48PM EDT630.002.660.003.900.00-240144.63%
MSTR240719P006400002024-05-31 3:05PM EDT640.003.420.004.000.00-3865142.69%
MSTR240719P006500002024-06-11 10:04AM EDT650.001.600.004.050.00-2181140.50%
MSTR240719P006600002024-06-10 10:55AM EDT660.002.100.003.500.00-121135.33%
MSTR240719P006700002024-06-07 10:59AM EDT670.002.210.004.250.00-2290136.69%
MSTR240719P006800002024-06-07 11:00AM EDT680.002.500.004.350.00-252134.81%
MSTR240719P006900002024-06-13 3:25PM EDT690.002.800.004.450.00-170132.93%
MSTR240719P007000002024-06-21 10:05AM EDT700.001.350.672.50-1.15-46.00%1120124.54%
MSTR240719P007100002024-06-06 1:40PM EDT710.002.860.004.700.00-4065129.44%
MSTR240719P007200002024-06-21 10:20AM EDT720.002.680.004.85+0.13+5.10%120127.81%
MSTR240719P007300002024-06-18 10:03AM EDT730.003.580.005.000.00-255126.17%
MSTR240719P007400002024-06-20 11:20AM EDT740.002.700.555.150.00-182126.49%
MSTR240719P007500002024-06-21 3:47PM EDT750.002.171.002.70-1.13-34.24%2375116.54%
MSTR240719P007600002024-06-21 3:44PM EDT760.002.500.005.50-0.74-22.84%1044121.44%
MSTR240719P007700002024-06-18 10:06AM EDT770.003.360.005.700.00-225119.97%
MSTR240719P007800002024-06-18 10:03AM EDT780.004.581.805.900.00-235123.74%
MSTR240719P007900002024-06-17 9:30AM EDT790.002.991.015.950.00-132119.53%
MSTR240719P008000002024-06-21 3:19PM EDT800.003.502.125.00-0.69-16.47%57243117.85%
MSTR240719P008100002024-06-06 12:55PM EDT810.005.071.926.300.00-613118.59%
MSTR240719P008200002024-06-21 10:57AM EDT820.004.332.146.55-0.60-12.17%1157117.59%
MSTR240719P008300002024-06-14 10:28AM EDT830.006.072.257.000.00-247116.75%
MSTR240719P008400002024-06-21 11:42AM EDT840.004.452.477.15+0.77+20.92%215115.45%
MSTR240719P008500002024-06-21 2:15PM EDT850.004.803.955.00-0.84-14.89%161111.89%
MSTR240719P008600002024-06-18 11:23AM EDT860.005.772.787.650.00-127112.92%
MSTR240719P008700002024-06-12 1:46PM EDT870.003.603.957.900.00-7587113.53%
MSTR240719P008800002024-06-21 10:05AM EDT880.005.853.308.15-1.67-22.21%142110.71%
MSTR240719P008900002024-06-17 10:20AM EDT890.008.354.608.450.00-122111.43%
MSTR240719P009000002024-06-21 3:29PM EDT900.006.134.708.00-1.87-23.37%8208108.76%
MSTR240719P009100002024-06-13 3:57PM EDT910.0010.255.209.050.00-27109.19%
MSTR240719P009200002024-06-18 2:51PM EDT920.008.953.359.300.00-155104.58%
MSTR240719P009300002024-06-21 10:59AM EDT930.008.053.959.70-1.42-14.99%115104.14%
MSTR240719P009400002024-06-18 10:05AM EDT940.0011.304.4510.100.00-214103.46%
MSTR240719P009500002024-06-18 3:21PM EDT950.0011.056.4510.500.00-459104.76%
MSTR240719P009600002024-06-21 3:49PM EDT960.0010.036.6011.05-1.17-10.45%325103.62%
MSTR240719P009700002024-06-20 10:16AM EDT970.0013.527.9511.500.00-149103.79%
MSTR240719P009800002024-06-18 12:24PM EDT980.0012.806.0511.550.00-73299.47%
MSTR240719P009900002024-06-21 3:57PM EDT990.008.608.9510.60-5.05-37.00%286399.79%
MSTR240719P010000002024-06-21 3:57PM EDT1,000.009.257.8511.55-5.64-37.88%7732097.58%
MSTR240719P010100002024-06-21 10:27AM EDT1,010.0014.037.4013.40-1.44-9.31%25097.12%
MSTR240719P010200002024-06-18 12:22PM EDT1,020.0018.009.3513.85+1.55+9.42%14097.62%
MSTR240719P010300002024-06-21 1:34PM EDT1,030.0015.1510.7514.75-2.82-15.69%25597.83%
MSTR240719P010400002024-06-17 1:59PM EDT1,040.0016.7912.0016.000.00-53898.09%
MSTR240719P010500002024-06-21 10:51AM EDT1,050.0017.4511.6017.05-2.81-13.87%29196.58%
MSTR240719P010600002024-06-21 3:52PM EDT1,060.0015.2014.0017.75-6.20-28.97%64297.13%
MSTR240719P010700002024-06-21 11:42AM EDT1,070.0020.1115.9017.80-1.63-7.50%21896.61%
MSTR240719P010800002024-06-21 3:52PM EDT1,080.0017.3316.3519.95-7.49-30.18%52596.50%
MSTR240719P010900002024-06-20 12:33PM EDT1,090.0026.4117.9521.200.00-1610596.48%
MSTR240719P011000002024-06-21 3:01PM EDT1,100.0022.7018.8022.40-5.10-18.35%618395.78%
MSTR240719P011100002024-06-20 10:16AM EDT1,110.0030.5018.0523.800.00-11794.06%
MSTR240719P011200002024-06-17 10:10AM EDT1,120.0033.0019.6525.10-4.50-12.00%14293.85%
MSTR240719P011300002024-06-11 10:22AM EDT1,130.0033.3521.3526.800.00-22093.86%
MSTR240719P011400002024-06-13 2:21PM EDT1,140.0036.3522.4528.500.00-11593.39%
MSTR240719P011500002024-06-21 3:09PM EDT1,150.0030.7023.1529.80-7.80-20.26%417892.38%
MSTR240719P011600002024-06-18 3:46PM EDT1,160.0039.8525.7531.900.00-64292.87%
MSTR240719P011700002024-06-21 3:33PM EDT1,170.0033.8028.4533.75-4.51-11.77%33493.14%
MSTR240719P011800002024-06-18 3:56PM EDT1,180.0044.4529.1535.550.00-133592.20%
MSTR240719P011900002024-06-18 3:46PM EDT1,190.0047.6031.1037.550.00-82991.96%
MSTR240719P012000002024-06-21 3:41PM EDT1,200.0038.6532.1039.60-14.85-27.76%4436891.19%
MSTR240719P012100002024-06-21 1:16PM EDT1,210.0044.4936.5041.85-6.84-13.33%63492.12%
MSTR240719P012200002024-06-21 3:34PM EDT1,220.0041.9537.1544.30-20.45-32.77%34291.22%
MSTR240719P012300002024-06-21 11:09AM EDT1,230.0050.0538.9047.00-9.85-16.44%66390.89%
MSTR240719P012400002024-06-18 3:45PM EDT1,240.0060.8041.3049.850.00-52790.84%
MSTR240719P012500002024-06-21 3:42PM EDT1,250.0050.9244.0552.45-12.03-19.11%258990.74%
MSTR240719P012600002024-06-21 9:37AM EDT1,260.0072.0047.4555.05+13.00+22.03%15190.83%
MSTR240719P012700002024-06-20 10:09AM EDT1,270.0071.0049.5058.100.00-46390.45%
MSTR240719P012800002024-06-21 10:49AM EDT1,280.0065.0054.2061.05-7.78-10.69%75991.03%
MSTR240719P012900002024-06-21 1:34PM EDT1,290.0071.1755.7564.30-7.80-9.88%14790.37%
MSTR240719P013000002024-06-21 3:47PM EDT1,300.0065.9058.5067.75-15.40-18.94%3214990.19%
MSTR240719P013100002024-06-17 2:53PM EDT1,310.0070.4163.0071.200.00-34890.59%
MSTR240719P013200002024-06-21 1:37PM EDT1,320.0083.4567.0074.60-4.30-4.90%12790.69%
MSTR240719P013300002024-06-18 10:13AM EDT1,330.0095.4268.8078.350.00-13590.03%
MSTR240719P013400002024-06-21 2:40PM EDT1,340.0085.1173.0582.00-7.64-8.24%11590.14%
MSTR240719P013500002024-06-21 12:19PM EDT1,350.0092.7578.5585.55-16.30-14.95%77490.58%
MSTR240719P013600002024-06-18 3:26PM EDT1,360.00103.9682.3089.750.00-53390.54%
MSTR240719P013700002024-06-21 9:46AM EDT1,370.00112.8987.0093.70+8.94+8.60%22290.66%
MSTR240719P013800002024-06-21 11:55AM EDT1,380.00104.2591.05102.90-13.35-11.35%201492.26%
MSTR240719P013900002024-06-21 10:49AM EDT1,390.00109.1795.10102.50-9.33-7.87%106790.53%
MSTR240719P014000002024-06-21 2:53PM EDT1,400.00112.9497.90107.05-4.62-3.93%1017589.99%
MSTR240719P014100002024-06-21 11:21AM EDT1,410.00117.20105.40111.55-12.40-9.57%52790.91%
MSTR240719P014200002024-06-21 10:36AM EDT1,420.00127.61108.55116.85-19.43-13.21%13690.58%
MSTR240719P014300002024-06-21 1:32PM EDT1,430.00131.85115.00121.25-7.95-5.69%103790.96%
MSTR240719P014400002024-06-21 9:33AM EDT1,440.00161.07117.00131.00+13.07+8.83%116591.55%
MSTR240719P014500002024-06-21 1:02PM EDT1,450.00137.05123.15131.65-13.70-9.09%306790.49%
MSTR240719P014600002024-06-20 1:32PM EDT1,460.00168.65127.05137.150.00-42090.19%
MSTR240719P014700002024-06-21 9:52AM EDT1,470.00143.33132.95142.50-15.85-9.96%22390.41%
MSTR240719P014800002024-06-21 3:47PM EDT1,480.00149.54138.85148.05-18.98-11.26%43890.61%
MSTR240719P014900002024-06-21 3:47PM EDT1,490.00155.28144.15153.75-23.22-13.01%33690.61%
MSTR240719P015000002024-06-21 3:53PM EDT1,500.00155.40150.60162.50-28.03-15.28%1621691.85%
MSTR240719P015100002024-06-21 11:39AM EDT1,510.00179.80155.00165.40-34.20-15.98%5990.56%
MSTR240719P015200002024-06-20 11:33AM EDT1,520.00185.85161.00171.450.00-42190.69%
MSTR240719P015300002024-06-17 11:43AM EDT1,530.00202.25167.30182.250.00-51592.32%
MSTR240719P015400002024-06-21 9:58AM EDT1,540.00210.20173.40186.75+14.77+7.56%13491.86%
MSTR240719P015500002024-06-20 1:08PM EDT1,550.00220.92180.10193.050.00-115492.10%
MSTR240719P015600002024-06-17 2:25PM EDT1,560.00186.15185.35198.800.00-11991.64%
MSTR240719P015700002024-06-20 3:44PM EDT1,570.00223.81192.10204.400.00-2891.55%
MSTR240719P015800002024-06-21 10:31AM EDT1,580.00227.35200.10212.35+5.80+2.62%32192.52%
MSTR240719P015900002024-06-14 12:30PM EDT1,590.00245.03205.20218.450.00-11791.95%
MSTR240719P016000002024-06-21 3:51PM EDT1,600.00219.42212.00227.80-29.08-11.70%36392.88%
MSTR240719P016100002024-06-17 2:28PM EDT1,610.00211.40218.15231.850.00-41591.87%
MSTR240719P016200002024-06-20 10:12AM EDT1,620.00260.70225.30238.850.00-11992.05%
MSTR240719P016300002024-06-21 11:42AM EDT1,630.00262.50232.50245.95-18.95-6.73%21892.23%
MSTR240719P016400002024-06-17 12:43PM EDT1,640.00265.80239.15253.150.00-2992.21%
MSTR240719P016500002024-06-21 9:39AM EDT1,650.00304.89246.40260.05+30.89+11.27%12792.23%
MSTR240719P016600002024-06-17 2:38PM EDT1,660.00241.10253.50267.700.00-51492.39%
MSTR240719P016700002024-06-18 10:39AM EDT1,670.00274.06261.40277.700.00-142093.54%
MSTR240719P016800002024-06-21 10:30AM EDT1,680.00302.25268.90285.15+21.36+7.60%221493.68%
MSTR240719P016900002024-06-13 12:52PM EDT1,690.00292.00278.30289.850.00-31393.48%
MSTR240719P017000002024-06-21 10:05AM EDT1,700.00330.75285.65300.20+13.05+4.11%107394.44%
MSTR240719P017100002024-06-10 1:03PM EDT1,710.00246.60292.85307.700.00-2694.35%
MSTR240719P017200002024-06-11 12:43PM EDT1,720.00304.00301.20314.900.00-4494.50%
MSTR240719P017300002024-05-24 12:26PM EDT1,730.00318.15307.10320.200.00-2293.09%
MSTR240719P017400002024-06-10 12:17PM EDT1,740.00266.55316.90329.550.00-1994.40%
MSTR240719P017500002024-06-20 1:45PM EDT1,750.00375.40324.20337.450.00-1794.28%
MSTR240719P017600002024-06-21 10:30AM EDT1,760.00364.78330.00344.35+107.63+41.85%21193.22%
MSTR240719P017700002024-05-29 10:05AM EDT1,770.00313.30340.75355.350.00--195.37%
MSTR240719P017800002024-06-21 10:05AM EDT1,780.00395.85348.25363.25+123.10+45.13%10395.19%
MSTR240719P017900002024-05-28 10:44AM EDT1,790.00320.50357.05371.100.00-1195.43%
MSTR240719P018000002024-06-21 11:42AM EDT1,800.00397.43364.70379.90+0.16+0.04%16395.55%
MSTR240719P018100002024-06-05 12:20PM EDT1,810.00292.25372.95387.600.00--295.45%
MSTR240719P018200002024-06-21 10:05AM EDT1,820.00429.35382.05396.15+31.06+7.80%101695.95%
MSTR240719P018400002024-04-01 10:43AM EDT1,840.00592.35852.20866.950.00-66388.28%
MSTR240719P018500002024-06-10 1:22PM EDT1,850.00336.48404.00421.450.00-1394.98%
MSTR240719P018600002024-05-20 3:41PM EDT1,860.00390.00439.40454.450.00-12114.82%
MSTR240719P018700002024-06-06 12:23PM EDT1,870.00330.59421.05439.100.00--195.40%
MSTR240719P018800002024-04-02 9:32AM EDT1,880.00690.650.000.000.00-110.00%
MSTR240719P019000002024-06-21 10:05AM EDT1,900.00498.95448.95465.60+17.15+3.56%104696.78%
MSTR240719P019200002024-05-21 2:25PM EDT1,920.00440.92485.45503.200.00--1113.23%
MSTR240719P019400002024-05-20 3:01PM EDT1,940.00458.80508.00524.700.00-74117.32%
MSTR240719P019600002024-05-31 9:38AM EDT1,960.00490.00500.35518.000.00-4696.45%
MSTR240719P019700002024-06-12 3:58PM EDT1,970.00440.75508.00525.950.00--095.42%
MSTR240719P019800002024-06-17 2:19PM EDT1,980.00497.52517.20536.000.00-51096.14%
MSTR240719P020000002024-06-21 2:24PM EDT2,000.00562.00536.00553.50+25.00+4.66%117396.40%
MSTR240719P021000002024-06-21 1:44PM EDT2,100.00663.79628.00646.35+106.49+19.11%251397.76%
MSTR240719P021500002024-03-27 10:16AM EDT2,150.00727.50960.25977.050.00-12303.51%
MSTR240719P022000002024-03-28 11:04AM EDT2,200.00810.00988.001,004.450.00-110295.47%
MSTR240719P022500002024-06-12 2:00PM EDT2,250.00643.25770.00788.900.00-1399.58%
MSTR240719P023000002024-03-12 1:38PM EDT2,300.001,104.00918.00933.950.00--1194.78%
MSTR240719P023500002024-05-28 2:42PM EDT2,350.00794.00866.00885.250.00-1399.93%
MSTR240719P024000002024-05-23 12:15PM EDT2,400.00864.00914.05934.000.00-1399.82%
MSTR240719P024500002024-06-12 2:00PM EDT2,450.00824.30964.00982.200.00-12100.79%
MSTR240719P025000002024-05-28 9:48AM EDT2,500.00930.461,012.001,031.600.00-24100.29%
MSTR240719P025500002024-03-19 12:18PM EDT2,550.001,321.501,376.301,395.100.00-22356.26%
MSTR240719P026500002024-03-28 10:01AM EDT2,650.001,083.151,402.651,418.300.00-12317.86%
MSTR240719P027000002024-04-10 10:21AM EDT2,700.001,338.001,516.001,533.950.00-11362.84%
MSTR240719P027500002024-03-12 12:42PM EDT2,750.001,496.001,304.001,321.400.00--1178.45%
MSTR240719P028000002024-03-11 10:57AM EDT2,800.001,486.001,437.001,452.550.00-11251.78%
MSTR240719P028500002024-03-12 10:30AM EDT2,850.001,550.001,416.451,431.950.00--2196.88%
MSTR240719P029000002024-03-12 10:10AM EDT2,900.001,590.851,460.251,475.500.00--1193.81%
MSTR240719P030000002024-05-23 9:38AM EDT3,000.001,410.781,508.001,526.000.00-2298.93%
MSTR240719P031000002024-06-07 2:10PM EDT3,100.001,502.911,608.001,626.000.00-20102.88%
MSTR240719P031500002024-06-07 2:10PM EDT3,150.001,552.021,658.001,676.000.00-20104.79%
MSTR240719P033500002024-06-07 12:22PM EDT3,350.001,664.491,856.051,876.000.00-20156.04%
MSTR240719P034500002024-06-07 12:22PM EDT3,450.001,762.711,957.001,976.000.00-20104.98%
MSTR240719P035000002024-05-03 3:57PM EDT3,500.002,278.851,975.351,993.700.00-100.00%
MSTR240719P036000002024-06-03 10:00AM EDT3,600.001,978.002,108.002,126.000.00-10120.56%
MSTR240719P037000002024-05-29 1:07PM EDT3,700.002,080.102,208.002,226.000.00-20123.76%
MSTR240719P038000002024-06-11 9:30AM EDT3,800.002,270.002,306.152,326.000.00-10174.37%