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
353.00 +0.16 (+0.05%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C001500002022-08-12 12:32PM EDT150.00194.15200.50204.90+29.65+18.02%11960.55%
MSTR220812C001650002022-07-01 11:08AM EDT165.0030.20119.40124.200.00-330.00%
MSTR220812C001700002022-07-08 12:05PM EDT170.0067.50146.80151.300.00-100.00%
MSTR220812C001750002022-07-19 10:14AM EDT175.0066.50175.70179.900.00-30805.47%
MSTR220812C001825002022-08-02 1:37PM EDT182.50101.78168.30172.400.00--0393.75%
MSTR220812C001850002022-08-03 10:15AM EDT185.00137.26165.80169.900.00-10387.50%
MSTR220812C001950002022-07-19 11:29AM EDT195.0064.09155.30159.900.00-10696.39%
MSTR220812C002000002022-08-12 9:40AM EDT200.00136.30151.00154.90+4.30+3.26%36429.69%
MSTR220812C002025002022-08-09 10:01AM EDT202.50112.00--0.00---0.00%
MSTR220812C002050002022-08-04 1:42PM EDT205.00102.15145.30149.900.00-10645.80%
MSTR220812C002100002022-08-09 9:38AM EDT210.00111.05140.60144.900.00-10621.39%
MSTR220812C002150002022-08-04 9:53AM EDT215.00108.52135.30139.900.00-10597.46%
MSTR220812C002200002022-08-08 11:14AM EDT220.00118.80130.30134.900.00-20574.02%
MSTR220812C002250002022-08-12 11:46AM EDT225.00116.40125.40129.90+52.02+80.80%30551.07%
MSTR220812C002275002022-08-03 3:35PM EDT227.5088.10122.80127.400.00-10539.75%
MSTR220812C002300002022-08-11 2:30PM EDT230.00104.30120.70124.900.00-11528.52%
MSTR220812C002350002022-08-10 1:00PM EDT235.00104.10115.30119.900.00-66506.45%
MSTR220812C002375002022-08-10 1:31PM EDT237.50102.70113.20117.400.00-62495.51%
MSTR220812C002400002022-08-10 1:44PM EDT240.00101.10110.30114.900.00-63484.77%
MSTR220812C002425002022-08-10 1:44PM EDT242.5098.80107.90112.400.00-73474.02%
MSTR220812C002450002022-08-10 1:47PM EDT245.0096.80105.70109.900.00-61463.38%
MSTR220812C002475002022-08-10 1:47PM EDT247.5094.60102.80107.400.00-80452.83%
MSTR220812C002500002022-08-12 3:43PM EDT250.00102.18100.30104.90+16.48+19.23%733442.29%
MSTR220812C002525002022-08-12 11:47AM EDT252.5088.5098.00102.40+0.90+1.03%58431.93%
MSTR220812C002550002022-08-10 1:47PM EDT255.0087.1095.3099.900.00-65421.58%
MSTR220812C002575002022-08-10 1:06PM EDT257.5081.9092.8097.400.00-62411.33%
MSTR220812C002600002022-08-12 3:44PM EDT260.0092.7090.5094.90+0.20+0.22%58401.17%
MSTR220812C002625002022-08-10 1:37PM EDT262.5077.4087.9092.400.00-60391.11%
MSTR220812C002650002022-08-10 1:47PM EDT265.0076.7085.9089.900.00-66214.84%
MSTR220812C002675002022-08-10 1:47PM EDT267.5074.3082.8087.400.00-61371.04%
MSTR220812C002700002022-08-12 3:47PM EDT270.0081.7180.5084.30+15.81+23.99%2150333.50%
MSTR220812C002725002022-08-12 2:29PM EDT272.5074.0077.9082.40+5.40+7.87%22351.27%
MSTR220812C002750002022-08-10 1:22PM EDT275.0064.3075.7079.900.00-614341.41%
MSTR220812C002775002022-08-12 11:46AM EDT277.5064.0073.8076.60-14.00-17.95%2221295.90%
MSTR220812C002800002022-08-12 9:45AM EDT280.0060.1970.7074.90-20.81-25.69%338321.97%
MSTR220812C002825002022-08-12 11:35AM EDT282.5061.4667.9072.40+21.95+55.56%1088312.30%
MSTR220812C002850002022-08-11 11:10AM EDT285.0061.3265.5069.900.00-15302.64%
MSTR220812C002875002022-08-11 10:54AM EDT287.5064.9062.8067.400.00-13293.07%
MSTR220812C002900002022-08-12 3:26PM EDT290.0061.0061.0064.90+18.11+42.22%27103164.84%
MSTR220812C002925002022-08-12 2:36PM EDT292.5055.6057.8062.40+8.10+17.05%99274.02%
MSTR220812C002950002022-08-11 2:36PM EDT295.0039.6255.5059.900.00-11264.50%
MSTR220812C002975002022-08-03 9:42AM EDT297.5020.9053.1057.400.00-10255.03%
MSTR220812C003000002022-08-12 3:58PM EDT300.0052.6551.1053.70+19.40+58.35%76136198.54%
MSTR220812C003025002022-08-11 10:17AM EDT302.5058.0047.9052.400.00-27236.13%
MSTR220812C003050002022-08-12 11:41AM EDT305.0038.2545.6049.90-12.10-24.03%311226.71%
MSTR220812C003075002022-08-09 10:50AM EDT307.5024.2443.4047.400.00-1617111.72%
MSTR220812C003100002022-08-12 3:54PM EDT310.0042.2541.0044.90+17.40+70.02%2439114.84%
MSTR220812C003125002022-08-12 2:36PM EDT312.5036.2937.8042.40-1.71-4.50%810198.44%
MSTR220812C003150002022-08-12 3:30PM EDT315.0037.0035.9039.90+6.80+22.52%72494.14%
MSTR220812C003175002022-08-10 11:55AM EDT317.5026.0032.9037.300.00-47176.81%
MSTR220812C003200002022-08-12 3:54PM EDT320.0031.7231.1033.80+16.12+103.33%36377137.01%
MSTR220812C003225002022-08-12 2:45PM EDT322.5028.9828.4032.40+7.98+38.00%113276.95%
MSTR220812C003250002022-08-12 3:56PM EDT325.0027.5025.5029.80+10.50+61.76%2163148.44%
MSTR220812C003275002022-08-12 3:56PM EDT327.5025.0023.0027.30+1.00+4.17%5356138.87%
MSTR220812C003300002022-08-12 3:55PM EDT330.0022.0021.2024.80+10.54+91.97%2318469.53%
MSTR220812C003325002022-08-12 3:40PM EDT332.5019.3218.7022.40+11.82+157.60%193266.21%
MSTR220812C003350002022-08-12 3:55PM EDT335.0016.2916.1018.60+7.77+91.20%487880.47%
MSTR220812C003375002022-08-12 3:24PM EDT337.5014.5014.0016.20+8.50+141.67%144674.71%
MSTR220812C003400002022-08-12 3:57PM EDT340.0011.2010.9014.90+5.14+84.82%14420691.02%
MSTR220812C003425002022-08-12 3:57PM EDT342.507.708.3011.10+2.60+50.98%634154.49%
MSTR220812C003450002022-08-12 3:51PM EDT345.007.805.808.70+3.78+94.03%2377047.41%
MSTR220812C003475002022-08-12 3:20PM EDT347.504.003.306.30+0.55+15.94%402839.31%
MSTR220812C003500002022-08-12 3:57PM EDT350.003.081.603.00-0.02-0.65%72128413.58%
MSTR220812C003525002022-08-12 3:54PM EDT352.500.500.001.80-1.10-68.75%1393922.05%
MSTR220812C003550002022-08-12 3:59PM EDT355.000.100.000.50-1.20-92.31%1148917.68%
MSTR220812C003575002022-08-12 3:30PM EDT357.500.050.000.30-0.95-95.00%1322323.00%
MSTR220812C003600002022-08-12 3:57PM EDT360.000.050.000.20-1.18-95.93%8113227.83%
MSTR220812C003625002022-08-12 3:02PM EDT362.500.060.000.20-0.99-94.29%136034.86%
MSTR220812C003650002022-08-12 3:56PM EDT365.000.050.000.10-0.85-94.44%1310336.23%
MSTR220812C003675002022-08-12 3:57PM EDT367.500.050.001.00-0.63-92.65%65359.42%
MSTR220812C003700002022-08-12 3:57PM EDT370.000.050.000.10-0.50-90.91%10819547.75%
MSTR220812C003725002022-08-12 10:47AM EDT372.500.130.000.15-0.22-62.86%32350.98%
MSTR220812C003750002022-08-12 3:28PM EDT375.000.010.000.65-0.39-97.50%615772.85%
MSTR220812C003775002022-08-12 2:38PM EDT377.500.050.000.65-0.20-80.00%185779.10%
MSTR220812C003800002022-08-12 3:36PM EDT380.000.010.000.05-0.04-80.00%3030057.81%
MSTR220812C003825002022-08-12 10:15AM EDT382.500.050.000.30-2.27-97.84%33279.30%
MSTR220812C003850002022-08-12 3:24PM EDT385.000.010.000.05-0.14-93.33%79266.41%
MSTR220812C003875002022-08-11 10:16AM EDT387.502.140.000.650.00-315102.54%
MSTR220812C003900002022-08-12 3:24PM EDT390.000.010.000.65-0.14-93.33%6132108.20%
MSTR220812C003925002022-08-10 11:23AM EDT392.500.800.000.650.00-311113.77%
MSTR220812C003950002022-08-11 10:10AM EDT395.001.100.000.650.00-138125119.14%
MSTR220812C003975002022-08-11 11:59AM EDT397.500.87--0.00---0.00%
MSTR220812C004000002022-08-12 3:11PM EDT400.000.010.000.05-0.09-90.00%12758691.41%
MSTR220812C004050002022-08-12 9:50AM EDT405.000.030.000.05-0.02-40.00%104199.22%
MSTR220812C004100002022-08-12 10:42AM EDT410.000.050.000.05-0.05-50.00%2130107.81%
MSTR220812C004150002022-08-12 1:34PM EDT415.000.050.000.05-0.35-87.50%425114.84%
MSTR220812C004200002022-08-12 10:39AM EDT420.000.030.000.05+0.01+50.00%1597122.66%
MSTR220812C004250002022-08-12 9:35AM EDT425.000.030.000.05-0.45-93.75%1628129.69%
MSTR220812C004300002022-08-11 12:18PM EDT430.000.050.000.05-0.09-64.29%144137.50%
MSTR220812C004350002022-08-10 11:10AM EDT435.000.100.000.050.00-255144.53%
MSTR220812C004400002022-08-11 10:54AM EDT440.000.150.000.050.00-18279151.56%
MSTR220812C004500002022-08-11 1:46PM EDT450.000.050.000.050.00-4867165.63%
MSTR220812C004600002022-08-11 9:42AM EDT460.000.050.000.050.00-115178.13%
MSTR220812C004700002022-08-12 10:03AM EDT470.000.050.000.050.00-336190.63%
MSTR220812C004800002022-08-08 2:11PM EDT480.000.060.000.000.00-2250.00%
MSTR220812C004900002022-08-12 3:26PM EDT490.000.010.000.05-0.04-80.00%651215.63%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P000500002022-08-04 10:48AM EDT50.000.050.000.050.00-41591,218.75%
MSTR220812P000600002022-08-02 11:59AM EDT60.000.050.000.050.00-5251,106.25%
MSTR220812P000700002022-08-03 1:42PM EDT70.000.050.000.050.00-8781,012.50%
MSTR220812P000800002022-08-03 9:34AM EDT80.000.050.000.050.00-465925.00%
MSTR220812P000900002022-08-05 10:31AM EDT90.000.050.000.050.00-130856.25%
MSTR220812P001000002022-08-05 2:34PM EDT100.000.020.000.050.00-696793.75%
MSTR220812P001050002022-08-09 11:27AM EDT105.000.050.000.050.00-111762.50%
MSTR220812P001100002022-08-03 2:27PM EDT110.000.330.000.050.00-213731.25%
MSTR220812P001150002022-08-04 3:10PM EDT115.000.040.000.050.00-115706.25%
MSTR220812P001200002022-08-12 2:16PM EDT120.000.010.000.05-0.02-66.67%9151681.25%
MSTR220812P001250002022-08-03 10:15AM EDT125.000.050.000.050.00-110656.25%
MSTR220812P001300002022-08-02 12:28PM EDT130.000.410.000.050.00-5056631.25%
MSTR220812P001350002022-07-27 11:32AM EDT135.002.250.000.050.00-110609.38%
MSTR220812P001400002022-08-08 9:39AM EDT140.000.050.000.050.00-149587.50%
MSTR220812P001450002022-08-12 10:25AM EDT145.000.010.000.00-0.78-98.73%1450.00%
MSTR220812P001500002022-08-12 10:25AM EDT150.000.050.000.050.00-128543.75%
MSTR220812P001550002022-08-05 1:02PM EDT155.000.050.000.050.00-937525.00%
MSTR220812P001600002022-08-09 12:11PM EDT160.000.110.000.050.00-221506.25%
MSTR220812P001650002022-08-04 2:24PM EDT165.000.140.000.050.00-3104487.50%
MSTR220812P001700002022-08-12 10:30AM EDT170.000.040.000.05-1.10-96.49%241468.75%
MSTR220812P001750002022-08-12 3:15PM EDT175.000.030.000.05-0.02-40.00%465450.00%
MSTR220812P001775002022-08-02 11:23AM EDT177.501.400.000.050.00--5443.75%
MSTR220812P001800002022-08-09 3:10PM EDT180.000.050.000.050.00-37190434.38%
MSTR220812P001825002022-08-09 12:11PM EDT182.500.050.000.050.00-100425.00%
MSTR220812P001850002022-08-08 10:40AM EDT185.000.050.000.050.00-653418.75%
MSTR220812P001875002022-08-10 2:33PM EDT187.500.050.000.000.00-161750.00%
MSTR220812P001900002022-08-10 12:53PM EDT190.000.070.000.050.00-5286400.00%
MSTR220812P001950002022-08-11 10:20AM EDT195.000.300.000.050.00-268384.38%
MSTR220812P001975002022-08-11 10:20AM EDT197.500.360.000.050.00-24378.13%
MSTR220812P002000002022-08-12 3:15PM EDT200.000.020.000.00-0.02-50.00%438450.00%
MSTR220812P002025002022-08-10 12:21PM EDT202.500.050.000.050.00-1106362.50%
MSTR220812P002050002022-08-10 10:19AM EDT205.000.040.000.050.00-199356.25%
MSTR220812P002075002022-08-08 9:48AM EDT207.500.150.000.050.00-34346.88%
MSTR220812P002100002022-08-12 12:29PM EDT210.000.020.000.05+0.01+100.00%349340.63%
MSTR220812P002125002022-08-05 12:33PM EDT212.500.500.000.050.00-24332.81%
MSTR220812P002150002022-08-11 12:18PM EDT215.000.050.000.050.00-1194325.00%
MSTR220812P002175002022-08-12 12:24PM EDT217.500.020.000.05-0.03-60.00%2152318.75%
MSTR220812P002200002022-08-12 3:15PM EDT220.000.050.000.050.00-2153312.50%
MSTR220812P002225002022-08-10 10:06AM EDT222.500.100.000.050.00-16304.69%
MSTR220812P002250002022-08-12 1:58PM EDT225.000.030.000.05-0.02-40.00%374296.88%
MSTR220812P002275002022-08-11 3:28PM EDT227.500.050.000.050.00-53290.63%
MSTR220812P002300002022-08-11 11:10AM EDT230.000.010.000.050.00-7171284.38%
MSTR220812P002325002022-08-11 1:11PM EDT232.500.050.000.050.00-237278.13%
MSTR220812P002350002022-08-12 10:49AM EDT235.000.050.000.050.00-587271.88%
MSTR220812P002375002022-08-11 9:56AM EDT237.500.010.000.050.00-223264.06%
MSTR220812P002400002022-08-11 1:36PM EDT240.000.050.000.05-0.02-28.57%25240257.81%
MSTR220812P002425002022-08-10 3:05PM EDT242.500.100.000.050.00-133251.56%
MSTR220812P002450002022-08-10 10:53AM EDT245.000.140.000.050.00-15186245.31%
MSTR220812P002475002022-08-11 9:57AM EDT247.500.050.000.050.00-645239.06%
MSTR220812P002500002022-08-12 3:15PM EDT250.000.030.000.05-0.02-40.00%8287232.81%
MSTR220812P002525002022-08-11 12:14PM EDT252.500.080.000.650.00-2262307.03%
MSTR220812P002550002022-08-12 1:19PM EDT255.000.010.000.65-0.04-80.00%353299.02%
MSTR220812P002575002022-08-11 9:57AM EDT257.500.050.000.650.00-115291.21%
MSTR220812P002600002022-08-12 10:53AM EDT260.000.030.000.050.00-7279207.81%
MSTR220812P002625002022-08-11 10:07AM EDT262.500.090.000.650.00-220275.59%
MSTR220812P002650002022-08-12 1:47PM EDT265.000.030.000.65-0.02-40.00%3266267.97%
MSTR220812P002675002022-08-12 10:55AM EDT267.500.020.000.65-0.26-92.86%116260.16%
MSTR220812P002700002022-08-12 12:31PM EDT270.000.050.000.60-0.05-50.00%22167249.61%
MSTR220812P002725002022-08-12 10:05AM EDT272.500.030.000.65-0.29-90.62%119245.12%
MSTR220812P002750002022-08-12 1:30PM EDT275.000.050.000.65-0.04-44.44%8156237.70%
MSTR220812P002775002022-08-12 10:06AM EDT277.500.050.000.65-0.53-91.38%140230.08%
MSTR220812P002800002022-08-12 11:39AM EDT280.000.020.000.65-0.08-80.00%9188222.66%
MSTR220812P002825002022-08-12 3:47PM EDT282.500.030.000.65-0.12-80.00%1224215.43%
MSTR220812P002850002022-08-12 3:43PM EDT285.000.030.000.65-0.11-78.57%2286208.01%
MSTR220812P002875002022-08-11 12:50PM EDT287.500.200.000.200.00-519169.14%
MSTR220812P002900002022-08-12 3:48PM EDT290.000.020.000.35-0.13-86.67%14227175.78%
MSTR220812P002925002022-08-12 11:02AM EDT292.500.050.000.20-0.15-75.00%816156.64%
MSTR220812P002950002022-08-12 11:00AM EDT295.000.050.000.65-0.20-80.00%14102179.10%
MSTR220812P002975002022-08-12 3:59PM EDT297.500.030.000.25-0.22-88.00%431148.44%
MSTR220812P003000002022-08-12 3:24PM EDT300.000.010.000.20-0.34-97.14%85633137.89%
MSTR220812P003025002022-08-12 12:49PM EDT302.500.060.000.25-0.34-85.00%260285135.94%
MSTR220812P003050002022-08-12 3:53PM EDT305.000.050.000.25-0.72-93.51%11102129.49%
MSTR220812P003075002022-08-12 10:25AM EDT307.500.250.000.65-0.70-73.68%149143.36%
MSTR220812P003100002022-08-12 3:54PM EDT310.000.050.000.10-0.76-93.83%489406103.52%
MSTR220812P003125002022-08-12 3:57PM EDT312.500.050.000.05-0.85-94.44%131689.84%
MSTR220812P003150002022-08-12 3:49PM EDT315.000.040.000.20-1.06-96.36%27349100.98%
MSTR220812P003175002022-08-12 11:01AM EDT317.500.150.000.20-1.20-88.89%1035294.92%
MSTR220812P003200002022-08-12 3:20PM EDT320.000.020.000.15-1.68-98.82%16516885.16%
MSTR220812P003225002022-08-12 12:16PM EDT322.500.100.000.25-2.65-96.36%312485.55%
MSTR220812P003250002022-08-12 3:56PM EDT325.000.050.000.25-2.75-98.21%28332279.30%
MSTR220812P003275002022-08-12 2:18PM EDT327.500.100.000.65-3.70-97.37%422086.72%
MSTR220812P003300002022-08-12 3:38PM EDT330.000.010.000.05-4.39-99.77%16718853.13%
MSTR220812P003325002022-08-12 2:47PM EDT332.500.050.000.20-4.93-99.00%282858.01%
MSTR220812P003350002022-08-12 2:43PM EDT335.000.050.000.05-5.85-99.15%945146.48%
MSTR220812P003375002022-08-12 2:49PM EDT337.500.050.000.20-7.05-99.30%412651.95%
MSTR220812P003400002022-08-12 3:05PM EDT340.000.050.000.10-9.65-99.48%23914839.26%
MSTR220812P003425002022-08-12 3:22PM EDT342.500.050.000.15-11.35-99.56%131435.55%
MSTR220812P003450002022-08-12 3:43PM EDT345.000.040.000.20-15.10-99.74%496030.47%
MSTR220812P003475002022-08-12 3:47PM EDT347.500.030.000.30-14.87-99.80%12525.64%
MSTR220812P003500002022-08-12 3:55PM EDT350.000.100.000.30-15.60-99.36%898216.80%
MSTR220812P003525002022-08-12 3:55PM EDT352.502.210.002.60-14.79-87.00%6337.57%
MSTR220812P003550002022-08-11 2:01PM EDT355.0014.000.604.20-7.00-33.33%2840.55%
MSTR220812P003600002022-08-12 3:52PM EDT360.009.006.409.50-17.00-65.38%664469.17%
MSTR220812P003650002022-08-11 12:21PM EDT365.0028.5110.1014.700.00-6493.46%
MSTR220812P003700002022-08-12 2:38PM EDT370.0021.0015.9019.30-12.26-36.86%141264.45%
MSTR220812P003750002022-08-12 3:58PM EDT375.0022.2121.2024.30-14.89-40.13%516183.50%
MSTR220812P003800002022-08-12 10:14AM EDT380.0039.0125.1029.10-17.95-31.51%1111134.57%
MSTR220812P003900002022-08-04 10:01AM EDT390.0070.9035.1039.400.00--187.89%
MSTR220812P004000002022-08-12 10:14AM EDT400.0059.0145.1049.60-4.29-6.78%1046118.95%
MSTR220812P004200002022-08-12 10:23AM EDT420.0074.0066.1069.70-90.00-54.88%11196.88%
MSTR220812P004400002022-08-08 12:22PM EDT440.00110.0085.1089.500.00-711183.59%