Singapore markets open in 5 hours 12 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
319.15+9.84 (+3.18%)
At close: 04:00PM EDT
319.85 +0.70 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C001500002022-08-03 12:19PM EDT150.00164.50166.80171.300.00-11361.23%
MSTR220812C001650002022-07-01 11:08AM EDT165.0030.20119.40124.200.00-330.00%
MSTR220812C001700002022-07-08 12:05PM EDT170.0067.50146.80151.300.00-10308.55%
MSTR220812C001750002022-07-19 10:14AM EDT175.0066.50141.80146.300.00-30296.29%
MSTR220812C001825002022-08-02 1:37PM EDT182.50101.78134.30138.800.00--0278.56%
MSTR220812C001850002022-08-03 10:15AM EDT185.00137.26131.80136.300.00-10272.80%
MSTR220812C001950002022-07-19 11:29AM EDT195.0064.09121.90126.300.00-11250.44%
MSTR220812C002000002022-08-05 11:29AM EDT200.00111.61117.20121.00+4.46+4.16%4063231.89%
MSTR220812C002050002022-08-04 1:42PM EDT205.00102.15111.90116.300.00-17229.10%
MSTR220812C002100002022-07-27 2:29PM EDT210.0050.80107.00111.400.00-215122.66%
MSTR220812C002150002022-08-04 9:53AM EDT215.00108.52102.00106.400.00-12116.41%
MSTR220812C002200002022-08-05 11:34AM EDT220.0090.6897.10101.50-3.80-4.02%14125.39%
MSTR220812C002250002022-07-22 12:06PM EDT225.0064.3892.2096.600.00-13127.15%
MSTR220812C002275002022-08-03 3:35PM EDT227.5088.1089.7094.100.00-11123.63%
MSTR220812C002300002022-08-05 3:40PM EDT230.0086.3287.3091.70+7.34+9.29%68126.37%
MSTR220812C002350002022-08-05 11:12AM EDT235.0082.9582.5086.80+7.62+10.12%215126.17%
MSTR220812C002375002022-08-02 1:53PM EDT237.5051.9080.1084.500.00--6128.22%
MSTR220812C002400002022-08-03 2:56PM EDT240.0075.6277.7082.100.00-420127.73%
MSTR220812C002425002022-08-03 9:56AM EDT242.5060.5575.3079.700.00-28126.90%
MSTR220812C002450002022-08-03 9:56AM EDT245.0058.4572.9077.300.00-218125.73%
MSTR220812C002475002022-08-02 1:53PM EDT247.5044.3070.5074.800.00--6123.05%
MSTR220812C002500002022-08-05 3:58PM EDT250.0070.5568.2072.60+1.35+1.95%4715124.90%
MSTR220812C002525002022-08-02 3:58PM EDT252.5038.5065.9070.300.00--10124.98%
MSTR220812C002550002022-08-05 10:35AM EDT255.0071.0063.6068.00+5.90+9.06%116124.59%
MSTR220812C002575002022-08-03 10:15AM EDT257.5068.9061.3065.700.00-27123.83%
MSTR220812C002600002022-08-05 3:59PM EDT260.0061.6259.0063.50+1.82+3.04%1120123.56%
MSTR220812C002625002022-08-03 10:36AM EDT262.5050.7657.2060.700.00-210122.17%
MSTR220812C002650002022-08-04 12:27PM EDT265.0056.2254.5058.800.00-217120.53%
MSTR220812C002675002022-08-03 2:40PM EDT267.5052.1052.3056.600.00-17120.00%
MSTR220812C002700002022-08-05 3:44PM EDT270.0051.6050.2054.20-0.49-0.94%235118.51%
MSTR220812C002725002022-08-05 12:11PM EDT272.5048.0448.7052.30-1.66-3.34%359122.97%
MSTR220812C002750002022-08-05 11:07AM EDT275.0047.2646.5050.90+5.06+11.99%438125.39%
MSTR220812C002775002022-08-05 3:13PM EDT277.5044.1444.2048.20-0.86-1.91%1725120.34%
MSTR220812C002800002022-08-05 3:50PM EDT280.0044.6941.9046.00+6.69+17.61%1176117.69%
MSTR220812C002825002022-08-05 12:48PM EDT282.5039.5140.8044.00-4.29-9.79%1083121.22%
MSTR220812C002850002022-08-05 3:50PM EDT285.0041.0339.4042.00+7.63+22.84%5254122.72%
MSTR220812C002875002022-08-05 10:28AM EDT287.5045.5737.1040.00-1.00-2.15%14120.08%
MSTR220812C002900002022-08-05 3:53PM EDT290.0037.0135.2038.50+6.51+21.34%29286120.80%
MSTR220812C002925002022-08-05 11:37AM EDT292.5031.0033.3036.40-2.72-8.07%14118.84%
MSTR220812C002950002022-08-03 3:19PM EDT295.0029.6831.7034.600.00-56118.85%
MSTR220812C002975002022-08-03 9:42AM EDT297.5020.9029.9033.100.00-14118.85%
MSTR220812C003000002022-08-05 3:50PM EDT300.0030.1728.5031.50+5.14+20.54%105207119.52%
MSTR220812C003025002022-08-05 1:26PM EDT302.5028.7326.9029.70+3.83+15.38%3622118.48%
MSTR220812C003050002022-08-05 10:19AM EDT305.0033.9425.1028.10+10.94+47.57%816117.14%
MSTR220812C003075002022-08-05 3:13PM EDT307.5023.6923.9026.70+1.18+5.24%173118.09%
MSTR220812C003100002022-08-05 12:28PM EDT310.0023.2022.6025.20+3.20+16.00%3532118.04%
MSTR220812C003125002022-08-05 1:35PM EDT312.5024.3021.3023.70+4.41+22.17%107117.66%
MSTR220812C003150002022-08-05 3:28PM EDT315.0017.9020.0022.30-2.10-10.50%5411117.29%
MSTR220812C003175002022-08-05 3:59PM EDT317.5020.0018.6021.20+9.70+94.17%90117.19%
MSTR220812C003200002022-08-05 3:59PM EDT320.0018.5017.4019.90+2.41+14.98%695108116.79%
MSTR220812C003225002022-08-05 3:56PM EDT322.5017.8216.7018.60-4.88-21.50%425117.59%
MSTR220812C003250002022-08-05 3:46PM EDT325.0015.7014.6017.50-1.10-6.55%2538114.40%
MSTR220812C003275002022-08-05 3:42PM EDT327.5015.0014.1016.20+15.00-103115.21%
MSTR220812C003300002022-08-05 3:53PM EDT330.0013.6012.6015.40+2.05+17.75%10347114.15%
MSTR220812C003325002022-08-05 3:49PM EDT332.5013.2812.2014.30-3.52-20.95%634115.27%
MSTR220812C003350002022-08-05 3:52PM EDT335.0012.0011.5013.40-6.43-34.89%2934115.80%
MSTR220812C003375002022-08-02 1:26PM EDT337.507.1610.7012.500.00--1115.72%
MSTR220812C003400002022-08-05 3:48PM EDT340.0010.829.9011.30+2.14+24.65%108231114.37%
MSTR220812C003425002022-08-05 10:52AM EDT342.5012.309.1010.80-6.70-35.26%24115.00%
MSTR220812C003450002022-08-05 3:45PM EDT345.009.278.5010.10-3.63-28.14%934115.37%
MSTR220812C003475002022-08-05 11:16AM EDT347.509.007.809.40+1.20+15.38%16115.12%
MSTR220812C003500002022-08-05 3:58PM EDT350.008.207.508.70+1.26+18.16%70169116.02%
MSTR220812C003525002022-08-05 3:09PM EDT352.506.856.908.00+6.85-50115.59%
MSTR220812C003550002022-08-05 3:59PM EDT355.007.006.207.400.00-818114.84%
MSTR220812C003600002022-08-05 3:56PM EDT360.005.815.306.50+0.86+17.37%3245115.63%
MSTR220812C003625002022-08-05 12:53PM EDT362.505.864.806.10+1.06+22.08%533115.66%
MSTR220812C003650002022-08-05 3:56PM EDT365.005.204.505.40-5.77-52.60%4963115.00%
MSTR220812C003675002022-08-05 3:41PM EDT367.504.404.105.20-1.70-27.87%2051115.83%
MSTR220812C003700002022-08-05 3:57PM EDT370.004.253.704.80+0.55+14.86%7349115.54%
MSTR220812C003725002022-08-05 9:37AM EDT372.503.803.304.60+3.80-110115.94%
MSTR220812C003750002022-08-05 3:43PM EDT375.003.313.104.10+0.16+5.08%3814115.65%
MSTR220812C003775002022-08-05 2:45PM EDT377.503.202.754.00+3.20-120116.39%
MSTR220812C003800002022-08-05 2:55PM EDT380.002.882.553.40+0.13+4.73%51112115.02%
MSTR220812C003825002022-08-05 10:29AM EDT382.504.602.253.40+4.60-10116.21%
MSTR220812C003850002022-08-05 2:03PM EDT385.002.902.053.10+2.90-110116.04%
MSTR220812C003875002022-08-05 2:48PM EDT387.502.351.952.95+2.35-210117.26%
MSTR220812C003900002022-08-05 3:59PM EDT390.002.151.552.550.00-764114.60%
MSTR220812C003925002022-08-05 1:08PM EDT392.502.441.552.45+2.44-60116.50%
MSTR220812C003950002022-08-05 3:43PM EDT395.001.801.452.40+1.80-200117.99%
MSTR220812C004000002022-08-05 3:56PM EDT400.001.701.202.00+0.20+13.33%241230117.87%
MSTR220812C004050002022-08-05 3:40PM EDT405.001.320.901.80+1.32-60118.21%
MSTR220812C004100002022-08-05 1:27PM EDT410.001.280.751.55+0.23+21.90%916118.80%
MSTR220812C004150002022-08-05 2:31PM EDT415.000.880.551.30+0.88-141118.12%
MSTR220812C004200002022-08-05 3:41PM EDT420.000.870.101.15-0.13-13.00%2047114.06%
MSTR220812C004300002022-08-05 3:59PM EDT430.000.750.450.90+0.05+7.14%416123.44%
MSTR220812C004400002022-08-05 3:30PM EDT440.000.500.200.700.00-89161122.85%
MSTR220812C004500002022-08-05 10:21AM EDT450.000.450.000.55+0.45-1-121.00%
MSTR220812C004600002022-08-05 9:42AM EDT460.000.340.001.25+0.34-5-143.75%
MSTR220812C004700002022-08-05 10:34AM EDT470.000.200.001.20+0.20-3-149.66%
MSTR220812C004900002022-08-05 10:56AM EDT490.000.300.001.00+0.30-1-158.30%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P000500002022-08-04 10:48AM EDT50.000.050.000.050.00-4159475.00%
MSTR220812P000600002022-08-02 11:59AM EDT60.000.050.000.200.00-525489.84%
MSTR220812P000700002022-08-03 1:42PM EDT70.000.050.000.200.00-878445.31%
MSTR220812P000800002022-08-03 9:34AM EDT80.000.050.000.200.00-465407.03%
MSTR220812P000900002022-08-05 10:31AM EDT90.000.050.000.200.00-130373.44%
MSTR220812P001000002022-08-05 2:34PM EDT100.000.020.000.20-0.03-60.00%690342.97%
MSTR220812P001050002022-08-03 2:25PM EDT105.000.050.000.200.00-112329.69%
MSTR220812P001100002022-08-03 2:27PM EDT110.000.330.000.200.00-213316.41%
MSTR220812P001150002022-08-04 3:10PM EDT115.000.040.000.100.00-115282.81%
MSTR220812P001200002022-08-05 11:49AM EDT120.000.030.000.10-0.02-40.00%1150271.88%
MSTR220812P001250002022-08-03 10:15AM EDT125.000.050.000.150.00-110271.88%
MSTR220812P001300002022-08-02 12:28PM EDT130.000.410.000.750.00-5056315.63%
MSTR220812P001350002022-07-27 11:32AM EDT135.002.250.000.150.00-110250.78%
MSTR220812P001400002022-08-04 3:46PM EDT140.000.050.000.400.00-448268.75%
MSTR220812P001450002022-08-03 11:40AM EDT145.000.790.000.750.00-44280.08%
MSTR220812P001500002022-08-05 2:16PM EDT150.000.150.000.25-0.08-34.78%432234.38%
MSTR220812P001550002022-08-05 1:02PM EDT155.000.050.000.25-0.05-50.00%932224.61%
MSTR220812P001600002022-08-04 11:30AM EDT160.000.100.000.100.00-123195.31%
MSTR220812P001650002022-08-04 2:24PM EDT165.000.140.000.250.00-3104206.64%
MSTR220812P001700002022-08-02 12:28PM EDT170.001.140.000.650.00-2541223.44%
MSTR220812P001750002022-08-05 3:56PM EDT175.000.050.000.30-0.10-66.67%151193.75%
MSTR220812P001775002022-08-02 11:23AM EDT177.501.400.000.650.00--5209.57%
MSTR220812P001800002022-08-05 2:16PM EDT180.000.220.000.10-0.05-18.52%5175164.06%
MSTR220812P001825002022-08-03 11:09AM EDT182.500.400.000.450.00-1010190.82%
MSTR220812P001850002022-08-05 10:23AM EDT185.000.200.050.40+0.05+33.33%151186.72%
MSTR220812P001875002022-08-04 1:44PM EDT187.500.450.000.45+0.45--1182.42%
MSTR220812P001900002022-08-05 12:00PM EDT190.000.250.000.60-0.05-16.67%6285185.45%
MSTR220812P001950002022-08-05 3:53PM EDT195.000.130.100.20-0.22-62.86%5634161.72%
MSTR220812P001975002022-08-03 3:29PM EDT197.500.650.050.450.00-84168.75%
MSTR220812P002000002022-08-05 3:53PM EDT200.000.100.100.45-0.43-81.13%59358166.89%
MSTR220812P002025002022-08-05 3:45PM EDT202.500.100.150.55-0.40-80.00%5556168.65%
MSTR220812P002050002022-08-04 3:45PM EDT205.000.650.050.550.00-29100160.94%
MSTR220812P002075002022-08-04 3:01PM EDT207.500.730.150.700.00-14165.43%
MSTR220812P002100002022-08-05 10:24AM EDT210.000.300.200.50-0.51-62.96%151156.64%
MSTR220812P002125002022-08-05 12:33PM EDT212.500.500.200.50-0.30-37.50%23152.73%
MSTR220812P002150002022-08-05 3:32PM EDT215.000.450.250.65-0.69-60.53%4265154.69%
MSTR220812P002175002022-08-05 10:07AM EDT217.500.650.300.95-1.55-70.45%1140159.18%
MSTR220812P002200002022-08-05 3:52PM EDT220.000.500.500.60-0.70-58.33%3950151.76%
MSTR220812P002225002022-08-03 3:08PM EDT222.501.300.451.000.00-55154.98%
MSTR220812P002250002022-08-05 11:41AM EDT225.000.900.451.10-0.50-35.71%1651152.73%
MSTR220812P002275002022-08-05 3:23PM EDT227.500.850.500.95-1.45-63.04%2020146.83%
MSTR220812P002300002022-08-05 3:56PM EDT230.000.870.701.00-0.73-45.63%2865147.07%
MSTR220812P002325002022-08-05 3:22PM EDT232.501.050.751.10-1.30-55.32%6450145.31%
MSTR220812P002350002022-08-05 3:53PM EDT235.000.900.751.00-0.96-51.61%4145139.70%
MSTR220812P002375002022-08-05 12:13PM EDT237.501.300.901.35-0.86-39.81%723142.68%
MSTR220812P002400002022-08-05 2:55PM EDT240.001.471.051.45-0.95-39.26%10671141.60%
MSTR220812P002425002022-08-05 2:44PM EDT242.501.601.251.50-0.50-23.81%129140.28%
MSTR220812P002450002022-08-05 3:13PM EDT245.001.751.401.65-1.27-42.05%10380139.28%
MSTR220812P002475002022-08-05 2:29PM EDT247.502.101.551.95-1.14-35.19%812139.45%
MSTR220812P002500002022-08-05 3:59PM EDT250.001.851.701.90-1.35-42.19%244108136.01%
MSTR220812P002525002022-08-05 3:57PM EDT252.502.052.002.20-1.90-48.10%28615136.89%
MSTR220812P002550002022-08-05 3:13PM EDT255.002.602.002.45-1.89-42.09%4842134.45%
MSTR220812P002575002022-08-05 1:13PM EDT257.502.802.302.65-2.97-51.47%1512133.79%
MSTR220812P002600002022-08-05 3:58PM EDT260.002.702.502.90-2.30-46.00%16867132.47%
MSTR220812P002625002022-08-05 12:23PM EDT262.503.502.653.30-7.90-69.30%216131.59%
MSTR220812P002650002022-08-05 2:59PM EDT265.004.102.903.90-2.00-32.79%17432132.28%
MSTR220812P002675002022-08-05 3:46PM EDT267.503.903.303.90-3.10-44.29%221129.86%
MSTR220812P002700002022-08-05 3:55PM EDT270.003.903.504.40-3.20-45.07%4781128.98%
MSTR220812P002725002022-08-05 3:21PM EDT272.505.154.004.70-3.45-40.12%514128.36%
MSTR220812P002750002022-08-05 3:58PM EDT275.004.504.405.20-3.72-45.26%14648127.92%
MSTR220812P002775002022-08-05 3:04PM EDT277.506.404.805.70-3.60-36.00%1222127.15%
MSTR220812P002800002022-08-05 3:58PM EDT280.005.655.406.20-4.13-42.23%6284126.99%
MSTR220812P002825002022-08-05 1:56PM EDT282.507.575.806.70-3.13-29.25%101125.61%
MSTR220812P002850002022-08-05 3:09PM EDT285.008.306.407.30-3.20-27.83%632125.23%
MSTR220812P002875002022-08-05 3:54PM EDT287.507.507.008.00-4.50-37.50%65124.93%
MSTR220812P002900002022-08-05 3:55PM EDT290.008.107.708.80-5.91-42.18%15881125.07%
MSTR220812P002925002022-08-05 2:21PM EDT292.5010.008.309.70-5.00-33.33%66124.84%
MSTR220812P002950002022-08-05 3:27PM EDT295.0011.069.0010.30-3.94-26.27%6413123.57%
MSTR220812P002975002022-08-05 12:06PM EDT297.5012.909.7011.00-3.86-23.03%48122.38%
MSTR220812P003000002022-08-05 3:59PM EDT300.0011.2211.0012.10-5.78-34.00%289163124.33%
MSTR220812P003025002022-08-05 1:37PM EDT302.5012.5711.3012.90-5.83-31.68%241121.50%
MSTR220812P003050002022-08-05 3:45PM EDT305.0013.7012.4014.00-6.20-31.16%2530122.07%
MSTR220812P003075002022-08-05 1:37PM EDT307.5014.5813.3015.40+14.58-720122.61%
MSTR220812P003100002022-08-05 3:55PM EDT310.0015.1014.3016.50-7.11-32.01%3554122.18%
MSTR220812P003125002022-08-05 3:52PM EDT312.5016.5015.4017.40-2.40-12.70%253121.12%
MSTR220812P003150002022-08-05 3:59PM EDT315.0017.5016.6018.70-6.82-28.04%72715121.31%
MSTR220812P003175002022-08-05 3:28PM EDT317.5021.3117.7019.80-0.14-0.65%64120.28%
MSTR220812P003200002022-08-05 3:58PM EDT320.0019.5019.2021.70-7.68-28.26%2446122.62%
MSTR220812P003225002022-08-04 11:00AM EDT322.5023.9520.2023.00+23.95--1121.28%
MSTR220812P003250002022-08-05 3:09PM EDT325.0025.5021.6024.00-6.50-20.31%2522119.93%
MSTR220812P003275002022-08-05 9:49AM EDT327.5030.3023.1025.60+30.30-11120.43%
MSTR220812P003300002022-08-05 3:44PM EDT330.0027.1624.6026.80+0.59+2.22%765119.42%
MSTR220812P003325002022-08-05 3:44PM EDT332.5028.7626.0028.50+28.76-10119.34%
MSTR220812P003350002022-08-05 1:56PM EDT335.0031.4027.6030.00+31.40-20118.96%
MSTR220812P003400002022-08-05 1:07PM EDT340.0033.2530.8033.40+33.25-60118.60%
MSTR220812P003425002022-08-03 11:08AM EDT342.5040.2032.5035.300.00-55118.98%
MSTR220812P003450002022-08-05 2:27PM EDT345.0040.4033.9037.10+40.40-40117.75%
MSTR220812P003500002022-08-05 1:47PM EDT350.0041.0038.1040.70-1.10-2.61%114119.20%
MSTR220812P003525002022-08-04 11:22AM EDT352.5044.6039.6042.80+44.60--2118.51%
MSTR220812P003600002022-08-05 2:58PM EDT360.0051.1345.6049.40+51.13-90121.57%
MSTR220812P003900002022-08-04 10:01AM EDT390.0070.9071.8075.10+70.90--1121.92%
MSTR220812P004000002022-08-05 11:44AM EDT400.0091.0081.4084.60+10.43+12.95%301126.42%
MSTR220812P004200002022-07-27 2:40PM EDT420.00164.00100.30104.700.00--1137.48%
MSTR220812P004400002022-08-05 3:55PM EDT440.00121.00119.90124.10-3.52-2.83%110144.14%