Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.84+15.85 (+4.70%)
At close: 04:00PM EDT
359.90 +7.06 (+2.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819C000800002022-07-15 3:43PM EDT80.00134.00270.10274.900.00--0607.23%
MSTR220819C001000002022-08-03 3:44PM EDT100.00214.20250.10255.000.00-30523.83%
MSTR220819C001050002022-08-01 10:43AM EDT105.00176.50245.10250.000.00-11504.69%
MSTR220819C001100002022-08-05 11:45AM EDT110.00202.00240.10245.000.00-11486.43%
MSTR220819C001250002022-07-15 9:30AM EDT125.0088.04225.10230.000.00-40436.72%
MSTR220819C001300002022-07-20 9:43AM EDT130.00153.00220.10225.000.00-20421.58%
MSTR220819C001350002022-07-20 11:02AM EDT135.00157.00215.10220.000.00--0407.03%
MSTR220819C001500002022-08-03 12:21PM EDT150.00166.05200.10205.000.00-30366.50%
MSTR220819C001550002022-08-10 10:06AM EDT155.00178.00195.10200.000.00-10353.91%
MSTR220819C001600002022-08-05 10:30AM EDT160.00165.50190.10195.000.00-10341.70%
MSTR220819C001650002022-08-03 9:33AM EDT165.00129.75185.10190.000.00-100329.93%
MSTR220819C001700002022-08-03 12:34PM EDT170.00143.48180.10185.000.00-16258318.46%
MSTR220819C001750002022-08-03 12:34PM EDT175.00138.53175.10180.000.00-30307.37%
MSTR220819C001800002022-08-02 11:57AM EDT180.00111.00170.10175.000.00-10296.58%
MSTR220819C001850002022-08-05 12:44PM EDT185.00131.33165.10170.000.00-10010286.04%
MSTR220819C001900002022-08-03 10:25AM EDT190.00123.57160.10165.000.00-24275.78%
MSTR220819C001950002022-08-03 10:04AM EDT195.00117.85155.10160.000.00-43265.82%
MSTR220819C001975002022-07-18 12:54PM EDT197.5054.30152.60157.500.00--0260.89%
MSTR220819C002000002022-08-10 9:41AM EDT200.00138.30150.10154.900.00-339253.52%
MSTR220819C002025002022-07-25 9:56AM EDT202.5081.90147.60152.400.00--0248.78%
MSTR220819C002050002022-08-10 3:59PM EDT205.00131.33145.10149.900.00-23244.09%
MSTR220819C002100002022-08-11 9:43AM EDT210.00145.00140.10145.000.00-110237.21%
MSTR220819C002125002022-07-20 3:26PM EDT212.5092.54137.60142.500.00--0232.67%
MSTR220819C002150002022-08-01 9:51AM EDT215.0072.65135.10140.000.00-11228.13%
MSTR220819C002175002022-08-05 10:16AM EDT217.50113.60132.60137.500.00-10223.63%
MSTR220819C002200002022-08-11 10:30AM EDT220.00133.40130.10135.000.00-2103219.19%
MSTR220819C002250002022-07-29 11:49AM EDT225.0059.40125.10130.000.00-27210.45%
MSTR220819C002275002022-08-03 10:17AM EDT227.5097.68122.60127.500.00-11206.15%
MSTR220819C002300002022-08-12 2:10PM EDT230.00113.63120.10125.00+1.18+1.05%146201.86%
MSTR220819C002350002022-08-03 10:31AM EDT235.0078.65115.20120.000.00-112193.46%
MSTR220819C002400002022-08-12 2:51PM EDT240.00111.14110.20114.80-1.06-0.94%574181.20%
MSTR220819C002450002022-08-11 12:54PM EDT245.0097.42105.20110.000.00-217177.03%
MSTR220819C002500002022-08-12 3:58PM EDT250.00102.12100.20105.00+18.12+21.57%50223168.99%
MSTR220819C002525002022-08-09 10:05AM EDT252.5066.70--0.00---0.00%
MSTR220819C002550002022-08-10 2:14PM EDT255.0085.5995.3099.700.00-513155.66%
MSTR220819C002575002022-08-11 12:54PM EDT257.5085.1492.8097.600.00-23158.91%
MSTR220819C002600002022-08-12 3:48PM EDT260.0092.3090.4095.20+16.18+21.26%11207156.64%
MSTR220819C002625002022-08-12 11:39AM EDT262.5082.1587.9092.60+19.90+31.97%410151.12%
MSTR220819C002650002022-08-11 10:03AM EDT265.0093.0085.5090.300.00-11481.25%
MSTR220819C002675002022-07-28 11:34AM EDT267.5030.0083.0087.500.00--0141.85%
MSTR220819C002700002022-08-12 2:52PM EDT270.0081.9180.6085.30+24.44+42.53%312282.03%
MSTR220819C002725002022-08-12 11:39AM EDT272.5072.4478.2083.00+18.39+34.02%4889.55%
MSTR220819C002750002022-08-12 3:15PM EDT275.0076.8175.8080.60-3.24-4.05%1117991.26%
MSTR220819C002775002022-08-11 10:25AM EDT277.5079.9573.4078.200.00-1292.09%
MSTR220819C002800002022-08-12 3:58PM EDT280.0072.8771.1075.80-6.13-7.76%2211593.75%
MSTR220819C002850002022-08-11 11:11AM EDT285.0062.8366.3071.100.00-14093.75%
MSTR220819C002900002022-08-12 3:59PM EDT290.0064.5561.9066.10+14.90+30.01%1631593.26%
MSTR220819C002950002022-08-11 2:36PM EDT295.0044.8257.1061.800.00-85393.80%
MSTR220819C003000002022-08-12 3:58PM EDT300.0054.6553.1057.30+13.10+31.53%6244796.41%
MSTR220819C003025002022-08-12 2:36PM EDT302.5048.6050.7054.10+12.10+33.15%9389.26%
MSTR220819C003050002022-08-12 11:41AM EDT305.0042.6548.3052.80+4.05+10.49%31692.90%
MSTR220819C003100002022-08-12 3:23PM EDT310.0045.6043.8048.50+11.28+32.87%1613791.16%
MSTR220819C003150002022-08-11 2:54PM EDT315.0028.1140.3044.300.00-41892.99%
MSTR220819C003175002022-08-09 10:18AM EDT317.5025.00--0.00---0.00%
MSTR220819C003200002022-08-12 3:35PM EDT320.0037.3336.2039.80+7.93+26.97%714489.89%
MSTR220819C003225002022-08-11 3:50PM EDT322.5026.30--0.00---0.00%
MSTR220819C003250002022-08-12 3:41PM EDT325.0033.0032.7036.10+8.30+33.60%511090.73%
MSTR220819C003275002022-08-10 1:10PM EDT327.5027.6031.2034.10-0.40-1.43%11090.93%
MSTR220819C003300002022-08-12 3:56PM EDT330.0030.4529.7032.70+8.45+38.41%26231192.63%
MSTR220819C003325002022-08-12 2:06PM EDT332.5022.3027.9030.70+2.10+10.40%11291.24%
MSTR220819C003350002022-08-12 12:49PM EDT335.0022.6425.7029.40+1.64+7.81%105390.48%
MSTR220819C003400002022-08-12 3:56PM EDT340.0024.4023.3026.00+7.95+48.33%3424091.43%
MSTR220819C003425002022-08-12 2:46PM EDT342.5022.4021.6024.10+3.22+16.79%61889.54%
MSTR220819C003450002022-08-12 3:34PM EDT345.0021.3020.5022.60+7.75+57.20%382590.06%
MSTR220819C003500002022-08-12 3:58PM EDT350.0019.1017.8019.70+5.32+38.61%12618489.12%
MSTR220819C003550002022-08-12 3:34PM EDT355.0016.0315.4017.30+4.83+43.13%566989.09%
MSTR220819C003600002022-08-12 3:59PM EDT360.0013.5013.5014.90+3.64+36.92%31220089.17%
MSTR220819C003650002022-08-12 3:51PM EDT365.0012.0011.2012.90+3.40+39.53%43788.11%
MSTR220819C003700002022-08-12 3:56PM EDT370.0010.009.7010.80+2.00+25.00%4313587.76%
MSTR220819C003750002022-08-12 3:58PM EDT375.008.738.109.40+2.33+36.41%7858587.93%
MSTR220819C003800002022-08-12 3:58PM EDT380.007.306.508.00+2.10+40.38%15731887.01%
MSTR220819C003850002022-08-12 3:52PM EDT385.005.705.506.90+1.10+23.91%312687.73%
MSTR220819C003900002022-08-12 3:44PM EDT390.005.504.605.90+1.57+39.95%195388.17%
MSTR220819C003950002022-08-12 3:32PM EDT395.004.283.605.00-2.47-36.59%128787.63%
MSTR220819C004000002022-08-12 3:58PM EDT400.003.693.404.00+0.74+25.08%3281,34088.81%
MSTR220819C004050002022-08-12 3:31PM EDT405.003.122.403.70+1.02+48.57%172088.76%
MSTR220819C004100002022-08-12 3:44PM EDT410.002.662.003.10+0.06+2.31%1920489.20%
MSTR220819C004200002022-08-12 3:54PM EDT420.001.631.302.25-0.44-21.26%445090.14%
MSTR220819C004300002022-08-12 3:44PM EDT430.001.350.851.70+0.15+12.50%1913491.80%
MSTR220819C004400002022-08-12 3:57PM EDT440.001.000.651.25-0.20-16.67%38194.09%
MSTR220819C004500002022-08-12 3:52PM EDT450.000.680.301.05-0.07-9.33%24795.36%
MSTR220819C004600002022-08-12 3:45PM EDT460.000.500.200.70-0.42-45.65%2622195.65%
MSTR220819C004700002022-08-10 3:13PM EDT470.000.550.000.850.00-9360101.12%
MSTR220819C004800002022-08-12 10:03AM EDT480.000.010.100.50-0.62-98.41%3106101.95%
MSTR220819C004900002022-08-11 10:43AM EDT490.000.400.000.500.00-126105.08%
MSTR220819C005000002022-08-11 11:37AM EDT500.000.55--0.00---0.00%
MSTR220819C005100002022-08-11 10:29AM EDT510.000.60--0.00---0.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220819P000800002022-08-12 3:56PM EDT80.000.050.000.20+0.02+66.67%451,185399.22%
MSTR220819P000850002022-08-12 11:49AM EDT85.000.050.000.200.00-37100382.81%
MSTR220819P000900002022-08-12 11:49AM EDT90.000.050.000.20-0.05-50.00%2329367.97%
MSTR220819P000950002022-08-12 1:07PM EDT95.000.050.000.20-0.05-50.00%136353.91%
MSTR220819P001000002022-08-12 1:15PM EDT100.000.050.000.20-0.05-50.00%12689340.63%
MSTR220819P001050002022-08-12 1:03PM EDT105.000.100.000.20+0.05+100.00%161328.13%
MSTR220819P001100002022-08-12 11:49AM EDT110.000.050.000.250.00-192323.44%
MSTR220819P001150002022-08-05 3:17PM EDT115.000.200.000.200.00-24169303.91%
MSTR220819P001200002022-08-11 10:07AM EDT120.000.050.000.200.00-3378292.97%
MSTR220819P001250002022-08-09 10:03AM EDT125.000.200.000.300.00-1255295.31%
MSTR220819P001300002022-08-12 1:56PM EDT130.000.050.000.20-0.07-58.33%11272272.27%
MSTR220819P001350002022-08-12 3:51PM EDT135.000.050.050.200.00-7283268.75%
MSTR220819P001400002022-08-12 3:16PM EDT140.000.070.000.20-0.02-22.22%30962253.13%
MSTR220819P001450002022-08-12 10:07AM EDT145.000.050.000.15+0.01+25.00%193236.72%
MSTR220819P001500002022-08-12 1:39PM EDT150.000.050.050.55-0.01-16.67%8866267.58%
MSTR220819P001550002022-08-12 1:15PM EDT155.000.050.000.80-0.10-66.67%1287268.16%
MSTR220819P001600002022-08-12 1:17PM EDT160.000.050.000.70-0.14-73.68%4238253.91%
MSTR220819P001650002022-08-10 1:44PM EDT165.000.320.000.350.00-801,417224.22%
MSTR220819P001700002022-08-11 3:57PM EDT170.000.100.000.200.00-10419202.73%
MSTR220819P001750002022-08-11 9:51AM EDT175.000.050.000.400.00-3209211.52%
MSTR220819P001800002022-08-12 3:16PM EDT180.000.120.050.20-0.03-20.00%5643192.58%
MSTR220819P001825002022-08-11 1:03PM EDT182.500.200.000.200.00-1425184.38%
MSTR220819P001850002022-08-10 12:38PM EDT185.000.250.050.200.00-1259185.55%
MSTR220819P001875002022-08-02 9:49AM EDT187.504.170.000.200.00-15177.34%
MSTR220819P001900002022-08-11 10:06AM EDT190.000.150.000.250.00-6270178.52%
MSTR220819P001925002022-08-08 11:15AM EDT192.500.700.000.200.00-15170.70%
MSTR220819P001950002022-08-05 1:23PM EDT195.001.420.000.200.00-7126167.19%
MSTR220819P001975002022-08-12 3:32PM EDT197.500.150.050.25-0.25-62.50%67204171.68%
MSTR220819P002000002022-08-12 10:06AM EDT200.000.100.050.25-0.30-75.00%2610168.36%
MSTR220819P002025002022-07-29 3:59PM EDT202.506.000.050.300.00-12167.97%
MSTR220819P002050002022-08-11 12:12PM EDT205.000.260.050.450.00-226172.27%
MSTR220819P002075002022-07-19 12:57PM EDT207.5014.400.050.250.00--4158.20%
MSTR220819P002100002022-08-11 3:52PM EDT210.000.360.150.300.00-78324163.09%
MSTR220819P002125002022-08-09 12:47PM EDT212.500.800.050.350.00-2147157.23%
MSTR220819P002150002022-08-12 11:27AM EDT215.000.150.050.30-0.37-71.15%3143151.37%
MSTR220819P002175002022-08-09 10:26AM EDT217.501.250.050.300.00-145148.24%
MSTR220819P002200002022-08-12 1:30PM EDT220.000.240.100.35-0.16-40.00%9492149.80%
MSTR220819P002225002022-08-11 10:31AM EDT222.500.400.050.350.00-425144.34%
MSTR220819P002250002022-08-12 9:46AM EDT225.000.300.100.30-0.17-36.17%1399141.21%
MSTR220819P002275002022-08-08 10:05AM EDT227.501.460.100.300.00-36138.09%
MSTR220819P002300002022-08-12 9:31AM EDT230.000.390.100.35-0.11-22.00%1229137.11%
MSTR220819P002325002022-08-08 10:34AM EDT232.501.830.100.500.00-221139.36%
MSTR220819P002350002022-08-12 11:26AM EDT235.000.350.100.40-0.27-43.55%188132.81%
MSTR220819P002375002022-08-12 3:58PM EDT237.500.200.100.50-2.23-91.77%114133.01%
MSTR220819P002400002022-08-12 3:57PM EDT240.000.300.250.45-0.45-60.00%202296132.81%
MSTR220819P002425002022-08-10 1:55PM EDT242.501.350.150.450.00-150126.76%
MSTR220819P002450002022-08-12 3:19PM EDT245.000.450.200.50-0.45-50.00%4105126.56%
MSTR220819P002475002022-08-11 3:20PM EDT247.501.100.150.650.00-559125.98%
MSTR220819P002500002022-08-12 3:58PM EDT250.000.400.400.65-0.76-65.52%211570128.32%
MSTR220819P002525002022-08-08 1:00PM EDT252.503.750.150.750.00-13121.97%
MSTR220819P002550002022-08-12 3:32PM EDT255.000.470.250.65-1.23-72.35%7116118.85%
MSTR220819P002575002022-08-12 3:44PM EDT257.500.520.350.85-1.23-70.29%121121.48%
MSTR220819P002600002022-08-12 3:40PM EDT260.000.600.550.90-1.40-70.00%25158122.27%
MSTR220819P002625002022-08-12 11:54AM EDT262.501.050.401.00-0.20-16.00%14118.26%
MSTR220819P002650002022-08-12 2:00PM EDT265.000.820.600.90-1.39-62.90%1229116.50%
MSTR220819P002675002022-08-12 3:26PM EDT267.500.900.501.10-1.33-59.64%5758114.70%
MSTR220819P002700002022-08-12 3:25PM EDT270.000.850.901.20-1.51-63.98%43167117.55%
MSTR220819P002725002022-08-12 3:35PM EDT272.501.150.901.50-1.90-62.30%4471117.43%
MSTR220819P002750002022-08-12 3:57PM EDT275.001.151.151.35-1.75-60.34%13288115.04%
MSTR220819P002775002022-08-12 3:33PM EDT277.501.311.101.50-1.84-58.41%2824112.60%
MSTR220819P002800002022-08-12 2:49PM EDT280.001.451.401.60-2.20-60.27%32176112.77%
MSTR220819P002825002022-08-12 3:48PM EDT282.501.351.401.70-7.95-85.48%112110.16%
MSTR220819P002850002022-08-12 3:11PM EDT285.001.861.501.90-2.84-60.43%3837109.06%
MSTR220819P002875002022-08-12 2:01PM EDT287.502.501.702.10-1.85-42.53%515108.52%
MSTR220819P002900002022-08-12 3:15PM EDT290.002.171.852.30-3.28-60.18%47163107.37%
MSTR220819P002925002022-08-12 3:52PM EDT292.502.332.002.55-3.67-61.17%214106.35%
MSTR220819P002950002022-08-12 3:54PM EDT295.002.552.202.75-3.90-60.47%2545105.15%
MSTR220819P002975002022-08-12 12:58PM EDT297.504.002.503.00-2.80-41.18%2134104.59%
MSTR220819P003000002022-08-12 3:55PM EDT300.003.103.003.30-4.20-57.53%105318105.09%
MSTR220819P003025002022-08-12 3:56PM EDT302.503.273.103.60-4.73-59.13%1421103.25%
MSTR220819P003050002022-08-12 3:40PM EDT305.003.703.303.90-3.70-50.00%45104101.73%
MSTR220819P003100002022-08-12 3:56PM EDT310.004.904.104.70-4.40-47.31%328138100.78%
MSTR220819P003150002022-08-12 3:56PM EDT315.005.204.805.80-6.48-55.48%381599.56%
MSTR220819P003175002022-08-11 11:41AM EDT317.509.30--0.00---0.00%
MSTR220819P003200002022-08-12 3:53PM EDT320.006.505.806.90-6.12-48.49%4618798.41%
MSTR220819P003225002022-08-11 11:09AM EDT322.5010.606.207.50-0.49-4.42%53797.28%
MSTR220819P003250002022-08-12 3:30PM EDT325.007.676.908.20-9.32-54.86%182597.22%
MSTR220819P003275002022-08-12 1:47PM EDT327.5011.307.708.90-4.30-27.56%141797.17%
MSTR220819P003300002022-08-12 3:46PM EDT330.008.888.409.70-7.62-46.18%243096.81%
MSTR220819P003325002022-08-12 2:56PM EDT332.5010.309.1010.60-19.12-64.99%4496.47%
MSTR220819P003350002022-08-12 3:59PM EDT335.0010.5010.0011.40-10.59-50.21%373096.14%
MSTR220819P003375002022-08-12 12:55PM EDT337.5015.8510.9012.30-1.99-11.15%9695.81%
MSTR220819P003400002022-08-12 3:56PM EDT340.0012.4511.8013.30-8.85-41.55%2783695.47%
MSTR220819P003425002022-08-12 3:17PM EDT342.5014.1012.8014.30-5.70-28.79%11295.12%
MSTR220819P003450002022-08-12 3:52PM EDT345.0015.0013.9015.40-9.20-38.02%56595.02%
MSTR220819P003500002022-08-12 3:59PM EDT350.0017.0016.2017.90-10.80-38.85%236195.02%
MSTR220819P003600002022-08-12 3:55PM EDT360.0022.6021.3023.10-3.40-13.08%61593.51%
MSTR220819P003700002022-08-12 1:02PM EDT370.0035.5627.4030.30-4.59-11.43%32595.51%
MSTR220819P004000002022-08-08 9:52AM EDT400.0065.5050.3054.100.00-1399.12%
MSTR220819P004100002022-08-05 10:25AM EDT410.0090.0058.9062.800.00-1299.72%
MSTR220819P004400002022-08-01 10:00AM EDT440.00159.2086.8091.300.00--1108.96%
MSTR220819P004900002022-08-08 10:49AM EDT490.00151.00136.10140.500.00-11133.06%