Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,079.39+56.55 (+5.53%)
At close: 04:00PM EST
1,106.00 +26.61 (+2.47%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-02-09 12:32PM EST230.00420.00846.00860.000.00--1128.47%
MSTR240719C002500002024-02-05 2:07PM EST250.00255.24826.00840.000.00-11121.68%
MSTR240719C002700002024-01-02 10:23AM EST270.00454.20242.15253.500.00--10.00%
MSTR240719C002800002024-02-27 11:08AM EST280.00582.98798.00812.550.00-12122.66%
MSTR240719C003000002024-02-27 10:16AM EST300.00570.00780.00791.200.00-57117.84%
MSTR240719C003100002024-02-14 12:23PM EST310.00455.63770.00782.900.00-11117.85%
MSTR240719C003300002024-01-22 11:24AM EST330.00175.16356.20364.550.00-100.00%
MSTR240719C003500002024-02-27 3:55PM EST350.00529.00732.00745.600.00-6163113.53%
MSTR240719C003600002024-01-29 9:30AM EST360.00175.440.000.000.00-170.00%
MSTR240719C003700002024-01-29 9:30AM EST370.00168.370.000.000.00--60.00%
MSTR240719C003900002024-02-09 10:03AM EST390.00257.03696.00709.150.00-11111.57%
MSTR240719C004000002024-03-01 1:41PM EST400.00663.00688.00700.00+69.65+11.74%4356111.76%
MSTR240719C004100002024-02-28 9:33AM EST410.00539.00678.00690.450.00-17109.67%
MSTR240719C004200002024-02-14 9:59AM EST420.00367.00670.00681.600.00-119109.94%
MSTR240719C004300002024-02-06 10:37AM EST430.00134.75660.00674.000.00-322109.45%
MSTR240719C004400002024-02-12 11:18AM EST440.00289.13652.00663.800.00-112108.44%
MSTR240719C004500002024-02-27 3:48PM EST450.00448.85644.00655.650.00-12061108.89%
MSTR240719C004600002024-02-29 11:27AM EST460.00537.09634.00646.900.00-28107.39%
MSTR240719C004700002024-02-29 9:40AM EST470.00582.27626.00638.000.00-22107.14%
MSTR240719C004800002024-02-28 9:33AM EST480.00477.05618.00628.100.00-214106.17%
MSTR240719C004900002024-02-28 11:33AM EST490.00501.50610.00621.450.00-1117107.16%
MSTR240719C005000002024-03-01 2:26PM EST500.00567.50600.00612.95+100.75+21.59%487105.73%
MSTR240719C005100002024-02-28 12:35PM EST510.00485.15592.00607.150.00-212106.94%
MSTR240719C005200002024-03-01 1:51PM EST520.00554.04584.00596.00+159.80+40.53%110105.11%
MSTR240719C005300002024-02-14 3:17PM EST530.00296.01576.00588.000.00-19104.95%
MSTR240719C005400002024-02-22 10:45AM EST540.00227.38568.00580.000.00-131104.71%
MSTR240719C005500002024-02-29 12:53PM EST550.00459.05560.00572.000.00-114104.41%
MSTR240719C005600002024-02-14 10:36AM EST560.00265.30552.00566.900.00-28105.39%
MSTR240719C005700002024-03-01 11:04AM EST570.00495.65544.00557.00+229.68+86.36%113104.09%
MSTR240719C005800002024-03-01 11:32AM EST580.00500.00538.00549.40+149.62+42.70%328104.65%
MSTR240719C005900002024-02-28 1:18PM EST590.00420.12530.00542.000.00-27104.35%
MSTR240719C006000002024-02-29 10:32AM EST600.00470.00522.00532.800.00-170103.27%
MSTR240719C006100002024-02-16 11:17AM EST610.00202.40516.00529.200.00-137105.17%
MSTR240719C006200002024-02-28 3:06PM EST620.00409.46508.00520.000.00-123104.00%
MSTR240719C006300002024-02-29 1:13PM EST630.00420.10500.00514.800.00-1012104.31%
MSTR240719C006400002024-02-29 3:02PM EST640.00432.75494.00506.000.00-1235103.97%
MSTR240719C006500002024-03-01 1:45PM EST650.00462.63486.00502.15+170.88+58.57%326104.62%
MSTR240719C006600002024-02-28 11:31AM EST660.00385.00480.00492.000.00-324103.71%
MSTR240719C006700002024-02-29 9:30AM EST670.00408.95474.00486.000.00-118104.17%
MSTR240719C006800002024-02-28 2:53PM EST680.00379.83466.00481.700.00-27104.45%
MSTR240719C006900002024-02-26 12:46PM EST690.00209.87460.00472.000.00-36103.59%
MSTR240719C007000002024-03-01 1:26PM EST700.00426.25454.00466.00+25.22+6.29%4264103.86%
MSTR240719C007100002024-03-01 10:25AM EST710.00417.52448.00460.00+265.87+175.32%114104.07%
MSTR240719C007200002024-02-28 11:59AM EST720.00370.00442.00454.000.00-138104.22%
MSTR240719C007300002024-02-27 12:13PM EST730.00259.90436.00448.000.00-12104.32%
MSTR240719C007400002024-02-29 10:23AM EST740.00377.05427.75432.000.00-436100.87%
MSTR240719C007500002024-03-01 10:25AM EST750.00394.52424.00436.00+33.83+9.38%165104.37%
MSTR240719C007600002024-03-01 10:00AM EST760.00382.56418.00429.00+64.96+20.45%1106104.05%
MSTR240719C007700002024-02-28 2:53PM EST770.00329.10412.00423.700.00-27104.16%
MSTR240719C007800002024-02-29 10:18AM EST780.00352.85406.00418.000.00-224104.12%
MSTR240719C007900002024-02-29 10:21AM EST790.00359.60402.00412.750.00-327104.67%
MSTR240719C008000002024-03-01 12:29PM EST800.00370.10396.00408.00+70.10+23.37%280104.79%
MSTR240719C008100002024-02-28 12:21PM EST810.00334.04390.00402.000.00-15104.54%
MSTR240719C008200002024-02-29 10:18AM EST820.00334.70386.00398.000.00-18105.27%
MSTR240719C008300002024-03-01 3:09PM EST830.00343.81380.00392.00+33.81+10.91%152104.95%
MSTR240719C008400002024-02-29 3:41PM EST840.00330.69374.00388.000.00-334105.09%
MSTR240719C008500002024-03-01 3:48PM EST850.00359.00370.00382.00+82.50+29.84%155105.19%
MSTR240719C008600002024-02-29 10:45AM EST860.00307.50366.00378.000.00-124105.73%
MSTR240719C008700002024-02-29 12:47PM EST870.00277.16360.00372.000.00-712105.29%
MSTR240719C008800002024-03-01 3:49PM EST880.00348.00356.00368.00+81.00+30.34%555105.74%
MSTR240719C008900002024-03-01 10:23AM EST890.00318.00350.00364.00+88.90+38.80%111105.70%
MSTR240719C009000002024-02-29 10:09AM EST900.00289.08346.00357.600.00-1119105.54%
MSTR240719C009100002024-02-29 3:05PM EST910.00287.25342.00354.000.00-37105.98%
MSTR240719C009200002024-02-29 10:57AM EST920.00275.15338.00350.000.00-216106.29%
MSTR240719C009300002024-03-01 10:36AM EST930.00298.00334.00346.00+42.88+16.81%214106.57%
MSTR240719C009400002024-03-01 3:16PM EST940.00298.30328.00342.00-2.05-0.68%19106.38%
MSTR240719C009500002024-02-29 3:13PM EST950.00284.68324.00336.000.00-1226106.16%
MSTR240719C009600002024-03-01 12:47PM EST960.00295.00320.00334.00+9.40+3.29%129106.78%
MSTR240719C009700002024-03-01 12:27PM EST970.00295.60316.00329.00+13.75+4.88%68106.72%
MSTR240719C009800002024-03-01 3:43PM EST980.00296.80312.00326.00+24.09+8.83%313107.06%
MSTR240719C009900002024-02-29 12:42PM EST990.00225.90308.00322.000.00-58107.16%
MSTR240719C010000002024-03-01 3:46PM EST1,000.00294.47304.00315.25+28.16+10.57%65234106.67%
MSTR240719C010100002024-03-01 3:51PM EST1,010.00295.50302.00313.95+35.74+13.76%43107.69%
MSTR240719C010200002024-02-29 10:11AM EST1,020.00236.00298.00310.000.00-18107.72%
MSTR240719C010300002024-02-14 9:42AM EST1,030.0091.50294.00306.000.00-11107.72%
MSTR240719C010400002024-02-28 1:55PM EST1,040.00212.38290.00301.950.00-18107.68%
MSTR240719C010500002024-03-01 3:58PM EST1,050.00297.35286.00300.00+43.43+17.10%177108.05%
MSTR240719C010600002024-03-01 1:42PM EST1,060.00260.60284.00296.00+41.55+18.97%53108.38%
MSTR240719C010700002024-02-29 12:57PM EST1,070.00207.90280.00292.000.00-2992108.29%
MSTR240719C010800002024-02-28 1:19PM EST1,080.00195.35276.00290.000.00-34108.57%
MSTR240719C010900002024-03-01 3:07PM EST1,090.00245.20272.00284.10+17.45+7.66%5103108.06%
MSTR240719C011000002024-03-01 3:57PM EST1,100.00273.77270.00281.95+38.82+16.52%36178108.67%
MSTR240719C011100002024-02-29 10:06AM EST1,110.00209.00266.00280.000.00-15108.90%
MSTR240719C011200002024-02-26 3:48PM EST1,120.0087.00264.00276.000.00-47109.09%
MSTR240719C011300002024-02-29 3:55PM EST1,130.00229.00260.00274.000.00-23109.27%
MSTR240719C011500002024-03-01 3:56PM EST1,150.00260.00254.00266.00+62.16+31.42%126109.18%
MSTR240719C011600002024-02-15 10:49AM EST1,160.0075.15250.00264.000.00-3131109.30%
MSTR240719C011800002024-02-28 11:58AM EST1,180.00188.00246.00258.000.00-53109.87%
MSTR240719C011900002024-02-28 12:37PM EST1,190.00164.45242.00256.000.00-10109.93%
MSTR240719C012000002024-03-01 3:46PM EST1,200.00230.70240.00252.00+45.82+24.78%734109.98%
MSTR240719C012100002024-02-29 9:39AM EST1,210.00204.93236.00250.000.00-13110.01%
MSTR240719C012300002024-03-01 12:11PM EST1,230.00205.55232.00244.00+27.88+15.69%123110.40%
MSTR240719C012500002024-02-28 1:12PM EST1,250.00211.59226.00240.00+47.45+28.91%14110.73%
MSTR240719C012700002024-03-01 9:57AM EST1,270.00195.41220.20234.00+162.51+493.95%107110.65%
MSTR240719C012800002024-02-29 3:18PM EST1,280.00188.00218.65232.000.00-23111.04%
MSTR240719C012900002024-02-29 10:11AM EST1,290.00163.00216.25230.000.00-15111.24%
MSTR240719C013000002024-02-28 12:50PM EST1,300.00155.68214.00226.000.00-912111.09%
MSTR240719C013100002024-02-12 11:52AM EST1,310.0032.00211.65224.000.00-101111.28%
MSTR240719C013300002024-03-01 12:18PM EST1,330.00186.45207.20220.00+79.69+74.64%25111.66%
MSTR240719C013600002024-02-22 3:56PM EST1,360.0035.85200.80214.000.00-33112.19%
MSTR240719C013700002024-02-26 3:16PM EST1,370.0057.00198.65210.000.00-45111.96%
MSTR240719C013800002024-02-29 3:41PM EST1,380.00167.28196.60208.000.00-33112.12%
MSTR240719C013900002024-02-29 2:58PM EST1,390.00154.80194.50206.000.00-34112.25%
MSTR240719C014000002024-03-01 12:35PM EST1,400.00176.50192.45204.00+16.50+10.31%124112.38%
MSTR240719C014100002024-02-28 12:08PM EST1,410.00154.00190.35202.000.00-11112.49%
MSTR240719C014300002024-02-29 3:41PM EST1,430.00157.97186.30198.000.00-733112.69%
MSTR240719C014400002024-02-26 3:15PM EST1,440.0052.15184.35196.000.00-11112.80%
MSTR240719C014500002024-03-01 10:02AM EST1,450.00162.30190.00194.00+2.19+1.37%2130114.32%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-03-01 3:57PM EST230.002.500.783.15+0.58+30.21%4409116.97%
MSTR240719P002400002024-02-22 10:19AM EST240.002.991.803.650.00-516119.53%
MSTR240719P002500002024-03-01 11:45AM EST250.002.882.006.45-0.92-24.21%1392125.01%
MSTR240719P002600002024-03-01 11:19AM EST260.003.000.076.90+0.16+5.63%128117.88%
MSTR240719P002700002024-02-29 12:40PM EST270.002.960.607.200.00-111117.03%
MSTR240719P002800002024-02-21 1:45PM EST280.006.450.297.500.00-131114.04%
MSTR240719P002900002024-02-27 11:24AM EST290.004.950.087.850.00-1010111.53%
MSTR240719P003000002024-03-01 3:58PM EST300.003.903.505.200.00-1285110.52%
MSTR240719P003100002024-02-20 9:30AM EST310.006.613.757.300.00-528112.54%
MSTR240719P003200002024-02-14 10:48AM EST320.006.641.157.150.00-1735104.37%
MSTR240719P003300002024-02-26 10:05AM EST330.007.434.408.200.00-15109.87%
MSTR240719P003400002024-02-12 9:30AM EST340.009.754.558.700.00-1313108.32%
MSTR240719P003500002024-02-29 2:38PM EST350.006.155.309.200.00-1646107.66%
MSTR240719P003600002024-02-14 11:05AM EST360.0011.335.459.850.00-517106.29%
MSTR240719P003700002024-02-26 2:40PM EST370.009.595.3510.500.00-115104.58%
MSTR240719P003800002024-03-01 3:22PM EST380.008.407.4511.20-5.70-40.43%2432105.70%
MSTR240719P003900002024-02-29 9:53AM EST390.009.257.7510.50+0.97+11.71%135102.83%
MSTR240719P004000002024-03-01 3:52PM EST400.0010.508.4510.50+0.33+3.24%8155101.30%
MSTR240719P004100002024-02-27 12:04PM EST410.0012.038.6013.550.00-217102.47%
MSTR240719P004200002024-02-27 12:04PM EST420.0013.129.1014.450.00-28101.57%
MSTR240719P004300002024-03-01 3:51PM EST430.0012.909.5015.30-11.40-46.91%138100.49%
MSTR240719P004400002024-03-01 12:24PM EST440.0013.0010.3516.25-0.75-5.45%13599.89%
MSTR240719P004500002024-03-01 3:35PM EST450.0014.7913.0017.35+0.79+5.64%171100.85%
MSTR240719P004600002024-02-28 9:50AM EST460.0015.0013.0018.450.00-42199.51%
MSTR240719P004700002024-02-20 10:02AM EST470.0034.5013.7019.700.00-53998.82%
MSTR240719P004800002024-02-26 9:53AM EST480.0029.6014.9021.000.00-13998.48%
MSTR240719P004900002024-02-28 2:32PM EST490.0021.7516.3523.500.00-12999.04%
MSTR240719P005000002024-03-01 3:52PM EST500.0021.2517.8023.60-0.54-2.48%211197.90%
MSTR240719P005100002024-02-29 1:36PM EST510.0023.4319.4026.700.00-3898.70%
MSTR240719P005200002024-02-29 1:36PM EST520.0025.2021.0026.750.00-132297.54%
MSTR240719P005300002024-02-27 10:04AM EST530.0034.2022.2029.950.00-11397.94%
MSTR240719P005400002024-02-28 3:54PM EST540.0030.2124.0031.650.00-203197.72%
MSTR240719P005500002024-03-01 3:35PM EST550.0031.1726.0532.65+2.19+7.56%16697.20%
MSTR240719P005600002024-03-01 9:41AM EST560.0035.5628.0535.70+4.33+13.86%11497.63%
MSTR240719P005700002024-02-29 3:38PM EST570.0037.0030.0037.800.00-24497.47%
MSTR240719P005800002024-02-28 1:00PM EST580.0042.3932.0040.100.00-997297.35%
MSTR240719P005900002024-02-29 2:19PM EST590.0041.1535.0042.400.00-382697.61%
MSTR240719P006000002024-03-01 2:19PM EST600.0041.7639.6044.55-5.96-12.49%1211598.38%
MSTR240719P006100002024-02-29 2:19PM EST610.0046.6540.0047.100.00-772297.48%
MSTR240719P006200002024-03-01 9:57AM EST620.0048.8042.0049.75+0.70+1.46%22897.24%
MSTR240719P006300002024-02-29 3:13PM EST630.0050.5045.0052.500.00-342497.37%
MSTR240719P006400002024-02-29 2:46PM EST640.0053.7548.0055.300.00-263197.44%
MSTR240719P006500002024-03-01 3:55PM EST650.0055.4951.0058.25-3.81-6.42%915597.50%
MSTR240719P006600002024-03-01 10:23AM EST660.0060.1054.0061.50-3.90-6.09%171397.60%
MSTR240719P006700002024-02-29 12:04PM EST670.0064.3057.0064.550.00-12897.57%
MSTR240719P006800002024-03-01 12:09PM EST680.0065.7660.0067.80-1.99-2.94%42397.54%
MSTR240719P006900002024-02-29 2:41PM EST690.0072.4764.0071.200.00-23297.84%
MSTR240719P007000002024-03-01 1:17PM EST700.0070.9967.0074.80-5.07-6.67%37797.81%
MSTR240719P007100002024-03-01 12:09PM EST710.0076.7771.0078.40-1.83-2.33%14098.04%
MSTR240719P007200002024-02-29 2:16PM EST720.0086.7074.0081.900.00-21097.87%
MSTR240719P007300002024-03-01 10:24AM EST730.0085.8578.0085.80-35.24-29.10%2198.07%
MSTR240719P007400002024-02-29 3:32PM EST740.0092.1082.0089.750.00-21298.23%
MSTR240719P007500002024-03-01 12:09PM EST750.0093.2286.0093.70-1.63-1.72%15698.34%
MSTR240719P007600002024-03-01 10:45AM EST760.0099.0090.0097.70-11.00-10.00%16798.41%
MSTR240719P007700002024-02-28 1:59PM EST770.00113.4094.00101.800.00-1298.46%
MSTR240719P007800002024-02-29 9:30AM EST780.00105.9098.00105.850.00-51298.45%
MSTR240719P007900002024-03-01 12:09PM EST790.00110.73101.00110.10+0.48+0.44%22698.18%
MSTR240719P008000002024-03-01 3:52PM EST800.00107.05105.95115.20-17.15-13.81%67698.61%
MSTR240719P008100002024-02-28 11:58AM EST810.00123.30109.35121.500.00-4598.89%
MSTR240719P008300002024-02-28 9:49AM EST830.00136.20118.75131.100.00-14699.22%
MSTR240719P008500002024-02-29 12:41PM EST850.00151.00128.85140.750.00-33199.55%
MSTR240719P008600002024-02-29 1:44PM EST860.00156.75133.95145.600.00-2399.67%
MSTR240719P008700002024-02-29 1:48PM EST870.00163.80139.40150.650.00-4399.89%
MSTR240719P008800002024-02-29 3:36PM EST880.00163.00144.75155.650.00-630100.03%
MSTR240719P008900002024-02-29 11:38AM EST890.00170.20150.15160.850.00-112100.19%
MSTR240719P009000002024-03-01 9:40AM EST900.00181.00155.75165.900.00-1126100.33%
MSTR240719P009500002024-02-29 12:59PM EST950.00208.45183.30194.500.00-7103101.14%
MSTR240719P010000002024-03-01 2:48PM EST1,000.00227.00212.75223.70-9.00-3.81%31201101.70%