UK markets close in 5 hours 45 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
336.99+1.19 (+0.35%)
At close: 04:00PM EDT
339.00 +2.01 (+0.60%)
Pre-market: 05:36AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812C001500002022-08-03 12:19PM EDT150.00164.500.000.000.00-100.00%
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 EDT175.0066.500.000.000.00-300.00%
MSTR220812C001825002022-08-02 1:37PM EDT182.50101.780.000.000.00--00.00%
MSTR220812C001850002022-08-03 10:15AM EDT185.00137.260.000.000.00-100.00%
MSTR220812C001950002022-07-19 11:29AM EDT195.0064.090.000.000.00-100.00%
MSTR220812C002000002022-08-11 2:52PM EDT200.00132.000.000.000.00-1300.00%
MSTR220812C002025002022-08-09 10:01AM EDT202.50112.00--0.00---0.00%
MSTR220812C002050002022-08-04 1:42PM EDT205.00102.150.000.000.00-100.00%
MSTR220812C002100002022-08-09 9:38AM EDT210.00111.050.000.000.00-100.00%
MSTR220812C002150002022-08-04 9:53AM EDT215.00108.520.000.000.00-100.00%
MSTR220812C002200002022-08-08 11:14AM EDT220.00118.800.000.000.00-200.00%
MSTR220812C002250002022-07-22 12:06PM EDT225.0064.380.000.000.00-100.00%
MSTR220812C002275002022-08-03 3:35PM EDT227.5088.100.000.000.00-100.00%
MSTR220812C002300002022-08-11 2:30PM EDT230.00104.300.000.000.00-100.00%
MSTR220812C002350002022-08-10 1:00PM EDT235.00104.100.000.000.00-600.00%
MSTR220812C002375002022-08-10 1:31PM EDT237.50102.700.000.000.00-600.00%
MSTR220812C002400002022-08-10 1:44PM EDT240.00101.100.000.000.00-600.00%
MSTR220812C002425002022-08-10 1:44PM EDT242.5098.800.000.000.00-700.00%
MSTR220812C002450002022-08-10 1:47PM EDT245.0096.800.000.000.00-600.00%
MSTR220812C002475002022-08-10 1:47PM EDT247.5094.600.000.000.00-800.00%
MSTR220812C002500002022-08-11 2:23PM EDT250.0085.700.000.000.00-2400.00%
MSTR220812C002525002022-08-10 1:31PM EDT252.5087.600.000.000.00-600.00%
MSTR220812C002550002022-08-10 1:47PM EDT255.0087.100.000.000.00-600.00%
MSTR220812C002575002022-08-10 1:06PM EDT257.5081.900.000.000.00-600.00%
MSTR220812C002600002022-08-11 10:28AM EDT260.0092.500.000.000.00-200.00%
MSTR220812C002625002022-08-10 1:37PM EDT262.5077.400.000.000.00-600.00%
MSTR220812C002650002022-08-10 1:47PM EDT265.0076.700.000.000.00-600.00%
MSTR220812C002675002022-08-10 1:47PM EDT267.5074.300.000.000.00-600.00%
MSTR220812C002700002022-08-11 2:16PM EDT270.0065.900.000.000.00-200.00%
MSTR220812C002725002022-08-10 1:44PM EDT272.5068.600.000.000.00-3900.00%
MSTR220812C002750002022-08-10 1:22PM EDT275.0064.300.000.000.00-600.00%
MSTR220812C002775002022-08-11 9:32AM EDT277.5078.000.000.000.00-100.00%
MSTR220812C002800002022-08-11 10:10AM EDT280.0081.000.000.000.00-100.00%
MSTR220812C002825002022-08-05 12:48PM EDT282.5039.510.000.000.00-1000.00%
MSTR220812C002850002022-08-11 11:10AM EDT285.0061.320.000.000.00-100.00%
MSTR220812C002875002022-08-11 10:54AM EDT287.5064.900.000.000.00-100.00%
MSTR220812C002900002022-08-11 3:12PM EDT290.0042.890.000.000.00-500.00%
MSTR220812C002925002022-08-10 1:06PM EDT292.5047.500.000.000.00-3300.00%
MSTR220812C002950002022-08-11 2:36PM EDT295.0039.620.000.000.00-100.00%
MSTR220812C002975002022-08-03 9:42AM EDT297.5020.900.000.000.00-100.00%
MSTR220812C003000002022-08-11 3:12PM EDT300.0033.250.000.000.00-6700.00%
MSTR220812C003025002022-08-11 10:17AM EDT302.5058.000.000.000.00-200.00%
MSTR220812C003050002022-08-11 9:49AM EDT305.0050.350.000.000.00-200.00%
MSTR220812C003075002022-08-09 10:50AM EDT307.5024.240.000.000.00-1600.00%
MSTR220812C003100002022-08-11 3:17PM EDT310.0024.850.000.000.00-700.00%
MSTR220812C003125002022-08-08 9:44AM EDT312.5038.000.000.000.00-100.00%
MSTR220812C003150002022-08-11 11:47AM EDT315.0030.200.000.000.00-100.00%
MSTR220812C003175002022-08-10 11:55AM EDT317.5026.000.000.000.00-400.00%
MSTR220812C003200002022-08-11 3:08PM EDT320.0015.600.000.000.00-3600.00%
MSTR220812C003225002022-08-10 1:03PM EDT322.5021.000.000.000.00-1400.00%
MSTR220812C003250002022-08-11 1:33PM EDT325.0017.000.000.000.00-300.00%
MSTR220812C003275002022-08-11 9:37AM EDT327.5024.000.000.000.00-100.00%
MSTR220812C003300002022-08-11 3:56PM EDT330.0011.460.000.000.00-3600.00%
MSTR220812C003325002022-08-11 3:08PM EDT332.507.500.000.000.00-1500.00%
MSTR220812C003350002022-08-11 3:56PM EDT335.008.520.000.000.00-4800.00%
MSTR220812C003375002022-08-11 3:43PM EDT337.506.000.000.000.00-4400.78%
MSTR220812C003400002022-08-11 3:55PM EDT340.006.060.000.000.00-13703.13%
MSTR220812C003425002022-08-11 3:55PM EDT342.505.100.000.000.00-3706.25%
MSTR220812C003450002022-08-11 3:56PM EDT345.004.020.000.000.00-81012.50%
MSTR220812C003475002022-08-11 3:54PM EDT347.503.450.000.000.00-42012.50%
MSTR220812C003500002022-08-11 3:54PM EDT350.003.100.000.000.00-472012.50%
MSTR220812C003525002022-08-11 3:26PM EDT352.501.600.000.000.00-29025.00%
MSTR220812C003550002022-08-11 3:17PM EDT355.001.300.000.000.00-127025.00%
MSTR220812C003575002022-08-11 3:31PM EDT357.501.000.000.000.00-23025.00%
MSTR220812C003600002022-08-11 3:54PM EDT360.001.230.000.000.00-129025.00%
MSTR220812C003625002022-08-11 3:27PM EDT362.501.050.000.000.00-66025.00%
MSTR220812C003650002022-08-11 3:59PM EDT365.000.900.000.000.00-159025.00%
MSTR220812C003675002022-08-11 3:47PM EDT367.500.680.000.000.00-33025.00%
MSTR220812C003700002022-08-11 3:44PM EDT370.000.550.000.000.00-108050.00%
MSTR220812C003725002022-08-11 3:04PM EDT372.500.350.000.000.00-21050.00%
MSTR220812C003750002022-08-11 1:57PM EDT375.000.400.000.000.00-142050.00%
MSTR220812C003775002022-08-11 3:21PM EDT377.500.250.000.000.00-35050.00%
MSTR220812C003800002022-08-11 3:54PM EDT380.000.050.000.000.00-427050.00%
MSTR220812C003825002022-08-11 10:22AM EDT382.502.320.000.000.00-19050.00%
MSTR220812C003850002022-08-11 2:44PM EDT385.000.150.000.000.00-133050.00%
MSTR220812C003875002022-08-11 10:16AM EDT387.502.140.000.000.00-3050.00%
MSTR220812C003900002022-08-11 3:33PM EDT390.000.150.000.000.00-72050.00%
MSTR220812C003925002022-08-10 11:23AM EDT392.500.800.000.000.00-3050.00%
MSTR220812C003950002022-08-11 10:10AM EDT395.001.100.000.000.00-138050.00%
MSTR220812C003975002022-08-11 11:59AM EDT397.500.87--0.00---0.00%
MSTR220812C004000002022-08-11 1:55PM EDT400.000.100.000.000.00-372050.00%
MSTR220812C004050002022-08-11 3:48PM EDT405.000.050.000.000.00-20050.00%
MSTR220812C004100002022-08-11 2:48PM EDT410.000.100.000.000.00-107050.00%
MSTR220812C004150002022-08-11 10:19AM EDT415.000.400.000.000.00-4050.00%
MSTR220812C004200002022-08-11 2:43PM EDT420.000.020.000.000.00-85050.00%
MSTR220812C004250002022-08-11 10:37AM EDT425.000.480.000.000.00-27050.00%
MSTR220812C004300002022-08-11 12:18PM EDT430.000.140.000.000.00-23050.00%
MSTR220812C004350002022-08-10 11:10AM EDT435.000.100.000.000.00-2050.00%
MSTR220812C004400002022-08-11 10:54AM EDT440.000.150.000.000.00-18050.00%
MSTR220812C004500002022-08-11 1:46PM EDT450.000.050.000.000.00-48050.00%
MSTR220812C004600002022-08-11 9:42AM EDT460.000.050.000.000.00-1050.00%
MSTR220812C004700002022-08-11 10:36AM EDT470.000.050.000.000.00-5050.00%
MSTR220812C004800002022-08-08 2:11PM EDT480.000.060.000.000.00-2050.00%
MSTR220812C004900002022-08-11 9:31AM EDT490.000.050.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220812P000500002022-08-04 10:48AM EDT50.000.050.000.000.00-4050.00%
MSTR220812P000600002022-08-02 11:59AM EDT60.000.050.000.000.00-5050.00%
MSTR220812P000700002022-08-03 1:42PM EDT70.000.050.000.000.00-8050.00%
MSTR220812P000800002022-08-03 9:34AM EDT80.000.050.000.000.00-4050.00%
MSTR220812P000900002022-08-05 10:31AM EDT90.000.050.000.000.00-1050.00%
MSTR220812P001000002022-08-05 2:34PM EDT100.000.020.000.000.00-6050.00%
MSTR220812P001050002022-08-09 11:27AM EDT105.000.050.000.000.00-1050.00%
MSTR220812P001100002022-08-03 2:27PM EDT110.000.330.000.000.00-2050.00%
MSTR220812P001150002022-08-04 3:10PM EDT115.000.040.000.000.00-1050.00%
MSTR220812P001200002022-08-05 11:49AM EDT120.000.030.000.000.00-1050.00%
MSTR220812P001250002022-08-03 10:15AM EDT125.000.050.000.000.00-1050.00%
MSTR220812P001300002022-08-02 12:28PM EDT130.000.410.000.000.00-50050.00%
MSTR220812P001350002022-07-27 11:32AM EDT135.002.250.000.000.00-1050.00%
MSTR220812P001400002022-08-08 9:39AM EDT140.000.050.000.000.00-1050.00%
MSTR220812P001450002022-08-03 11:40AM EDT145.000.790.000.000.00-4050.00%
MSTR220812P001500002022-08-09 1:40PM EDT150.000.050.000.000.00-1050.00%
MSTR220812P001550002022-08-05 1:02PM EDT155.000.050.000.000.00-9050.00%
MSTR220812P001600002022-08-09 12:11PM EDT160.000.110.000.000.00-2050.00%
MSTR220812P001650002022-08-04 2:24PM EDT165.000.140.000.000.00-3050.00%
MSTR220812P001700002022-08-02 12:28PM EDT170.001.140.000.000.00-25050.00%
MSTR220812P001750002022-08-10 9:37AM EDT175.000.050.000.000.00-10050.00%
MSTR220812P001775002022-08-02 11:23AM EDT177.501.400.000.000.00--050.00%
MSTR220812P001800002022-08-09 3:10PM EDT180.000.050.000.000.00-37050.00%
MSTR220812P001825002022-08-09 12:11PM EDT182.500.050.000.000.00-10050.00%
MSTR220812P001850002022-08-08 10:40AM EDT185.000.050.000.000.00-6050.00%
MSTR220812P001875002022-08-10 2:33PM EDT187.500.050.000.000.00-16050.00%
MSTR220812P001900002022-08-10 12:53PM EDT190.000.070.000.000.00-5050.00%
MSTR220812P001950002022-08-11 10:20AM EDT195.000.300.000.000.00-2050.00%
MSTR220812P001975002022-08-11 10:20AM EDT197.500.360.000.000.00-2050.00%
MSTR220812P002000002022-08-11 10:27AM EDT200.000.040.000.000.00-1050.00%
MSTR220812P002025002022-08-10 12:21PM EDT202.500.050.000.000.00-1050.00%
MSTR220812P002050002022-08-10 10:19AM EDT205.000.040.000.000.00-1050.00%
MSTR220812P002075002022-08-08 9:48AM EDT207.500.150.000.000.00-3050.00%
MSTR220812P002100002022-08-11 9:46AM EDT210.000.010.000.000.00-1050.00%
MSTR220812P002125002022-08-05 12:33PM EDT212.500.500.000.000.00-2050.00%
MSTR220812P002150002022-08-11 12:18PM EDT215.000.050.000.000.00-1050.00%
MSTR220812P002175002022-08-11 1:13PM EDT217.500.050.000.000.00-1050.00%
MSTR220812P002200002022-08-11 1:30PM EDT220.000.050.000.000.00-10100.00%
MSTR220812P002225002022-08-10 10:06AM EDT222.500.100.000.000.00-10100.00%
MSTR220812P002250002022-08-11 10:59AM EDT225.000.050.000.000.00-1050.00%
MSTR220812P002275002022-08-11 3:28PM EDT227.500.050.000.000.00-5050.00%
MSTR220812P002300002022-08-11 11:10AM EDT230.000.010.000.000.00-7050.00%
MSTR220812P002325002022-08-11 1:11PM EDT232.500.050.000.000.00-2050.00%
MSTR220812P002350002022-08-11 1:08PM EDT235.000.050.000.000.00-3050.00%
MSTR220812P002375002022-08-11 9:56AM EDT237.500.010.000.000.00-2050.00%
MSTR220812P002400002022-08-11 1:36PM EDT240.000.070.000.000.00-4050.00%
MSTR220812P002425002022-08-10 3:05PM EDT242.500.100.000.000.00-1050.00%
MSTR220812P002450002022-08-10 10:53AM EDT245.000.140.000.000.00-15050.00%
MSTR220812P002475002022-08-11 9:57AM EDT247.500.050.000.000.00-6050.00%
MSTR220812P002500002022-08-11 12:14PM EDT250.000.050.000.000.00-7050.00%
MSTR220812P002525002022-08-11 12:14PM EDT252.500.080.000.000.00-2050.00%
MSTR220812P002550002022-08-11 3:47PM EDT255.000.050.000.000.00-15050.00%
MSTR220812P002575002022-08-11 9:57AM EDT257.500.050.000.000.00-1050.00%
MSTR220812P002600002022-08-11 3:59PM EDT260.000.030.000.000.00-53050.00%
MSTR220812P002625002022-08-11 10:07AM EDT262.500.090.000.000.00-2050.00%
MSTR220812P002650002022-08-11 10:34AM EDT265.000.050.000.000.00-4050.00%
MSTR220812P002675002022-08-11 11:27AM EDT267.500.280.000.000.00-5050.00%
MSTR220812P002700002022-08-11 1:54PM EDT270.000.100.000.000.00-18050.00%
MSTR220812P002725002022-08-11 11:27AM EDT272.500.320.000.000.00-1050.00%
MSTR220812P002750002022-08-11 3:05PM EDT275.000.090.000.000.00-28050.00%
MSTR220812P002775002022-08-10 9:46AM EDT277.500.580.000.000.00-5050.00%
MSTR220812P002800002022-08-11 3:56PM EDT280.000.100.000.000.00-61050.00%
MSTR220812P002825002022-08-11 10:33AM EDT282.500.150.000.000.00-1050.00%
MSTR220812P002850002022-08-11 3:23PM EDT285.000.140.000.000.00-5050.00%
MSTR220812P002875002022-08-11 12:50PM EDT287.500.200.000.000.00-5050.00%
MSTR220812P002900002022-08-11 3:59PM EDT290.000.150.000.000.00-89050.00%
MSTR220812P002925002022-08-11 3:59PM EDT292.500.200.000.000.00-8050.00%
MSTR220812P002950002022-08-11 3:29PM EDT295.000.250.000.000.00-18050.00%
MSTR220812P002975002022-08-11 2:07PM EDT297.500.250.000.000.00-15050.00%
MSTR220812P003000002022-08-11 3:51PM EDT300.000.350.000.000.00-211050.00%
MSTR220812P003025002022-08-11 3:51PM EDT302.500.400.000.000.00-15050.00%
MSTR220812P003050002022-08-11 3:22PM EDT305.000.770.000.000.00-18050.00%
MSTR220812P003075002022-08-11 2:36PM EDT307.500.950.000.000.00-2050.00%
MSTR220812P003100002022-08-11 3:57PM EDT310.000.810.000.000.00-73025.00%
MSTR220812P003125002022-08-11 3:55PM EDT312.500.900.000.000.00-25025.00%
MSTR220812P003150002022-08-11 3:58PM EDT315.001.100.000.000.00-100025.00%
MSTR220812P003175002022-08-11 3:56PM EDT317.501.350.000.000.00-21025.00%
MSTR220812P003200002022-08-11 3:57PM EDT320.001.700.000.000.00-201025.00%
MSTR220812P003225002022-08-11 3:43PM EDT322.502.750.000.000.00-13025.00%
MSTR220812P003250002022-08-11 3:59PM EDT325.002.800.000.000.00-92012.50%
MSTR220812P003275002022-08-11 3:36PM EDT327.503.800.000.000.00-21012.50%
MSTR220812P003300002022-08-11 3:59PM EDT330.004.400.000.000.00-432012.50%
MSTR220812P003325002022-08-11 3:56PM EDT332.504.980.000.000.00-2206.25%
MSTR220812P003350002022-08-11 3:58PM EDT335.005.900.000.000.00-5003.13%
MSTR220812P003375002022-08-11 3:56PM EDT337.507.100.000.000.00-3400.00%
MSTR220812P003400002022-08-11 3:57PM EDT340.009.700.000.000.00-22300.00%
MSTR220812P003425002022-08-11 3:50PM EDT342.5011.400.000.000.00-900.00%
MSTR220812P003450002022-08-11 2:48PM EDT345.0015.140.000.000.00-10300.00%
MSTR220812P003475002022-08-11 3:50PM EDT347.5014.900.000.000.00-1200.00%
MSTR220812P003500002022-08-11 3:59PM EDT350.0015.700.000.000.00-10100.00%
MSTR220812P003525002022-08-11 1:36PM EDT352.5017.000.000.000.00-1100.00%
MSTR220812P003550002022-08-11 2:01PM EDT355.0021.000.000.000.00-1700.00%
MSTR220812P003600002022-08-11 3:32PM EDT360.0026.000.000.000.00-4900.00%
MSTR220812P003650002022-08-11 12:21PM EDT365.0028.510.000.000.00-600.00%
MSTR220812P003700002022-08-11 3:59PM EDT370.0033.260.000.000.00-2200.00%
MSTR220812P003750002022-08-11 3:59PM EDT375.0037.100.000.000.00-6500.00%
MSTR220812P003800002022-08-09 10:49AM EDT380.0056.960.000.000.00-1000.00%
MSTR220812P003900002022-08-04 10:01AM EDT390.0070.900.000.000.00--00.00%
MSTR220812P004000002022-08-10 12:28PM EDT400.0063.300.000.000.00-100.00%
MSTR220812P004200002022-07-27 2:40PM EDT420.00164.000.000.000.00--00.00%
MSTR220812P004400002022-08-08 12:22PM EDT440.00110.000.000.000.00-700.00%