MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708C00070000 | 2022-06-24 12:16PM EDT | 70.00 | 130.10 | 94.30 | 99.40 | 0.00 | - | 90 | 81 | 273.44% |
| MSTR220708C00130000 | 2022-06-28 2:08PM EDT | 130.00 | 58.21 | 36.90 | 40.20 | 0.00 | - | 1 | 0 | 163.82% |
| MSTR220708C00140000 | 2022-07-01 1:01PM EDT | 140.00 | 28.36 | 28.50 | 31.60 | -0.44 | -1.53% | 10 | 10 | 157.42% |
| MSTR220708C00145000 | 2022-07-01 1:57PM EDT | 145.00 | 25.99 | 24.50 | 26.90 | -18.81 | -41.99% | 2 | 1 | 147.71% |
| MSTR220708C00150000 | 2022-07-01 1:04PM EDT | 150.00 | 20.40 | 20.90 | 22.90 | -5.90 | -22.43% | 31 | 0 | 144.07% |
| MSTR220708C00155000 | 2022-06-30 3:55PM EDT | 155.00 | 17.58 | 16.90 | 19.30 | 0.00 | - | 152 | 152 | 136.94% |
| MSTR220708C00160000 | 2022-07-01 3:49PM EDT | 160.00 | 13.82 | 14.20 | 15.50 | -0.75 | -5.15% | 17 | 16 | 133.47% |
| MSTR220708C00162500 | 2022-06-29 3:45PM EDT | 162.50 | 24.11 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220708C00165000 | 2022-07-01 3:50PM EDT | 165.00 | 11.30 | 10.70 | 12.40 | -0.54 | -4.56% | 50 | 27 | 125.56% |
| MSTR220708C00170000 | 2022-07-01 3:57PM EDT | 170.00 | 8.80 | 8.30 | 9.70 | -1.40 | -13.73% | 64 | 26 | 122.46% |
| MSTR220708C00172500 | 2022-07-01 3:56PM EDT | 172.50 | 7.70 | 7.20 | 8.40 | -4.70 | -37.90% | 4 | 3 | 120.17% |
| MSTR220708C00175000 | 2022-07-01 3:58PM EDT | 175.00 | 7.00 | 6.30 | 7.50 | -0.73 | -9.44% | 158 | 257 | 120.34% |
| MSTR220708C00177500 | 2022-06-29 3:48PM EDT | 177.50 | 14.39 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220708C00180000 | 2022-07-01 3:58PM EDT | 180.00 | 5.10 | 4.70 | 5.70 | -0.20 | -3.77% | 81 | 75 | 118.77% |
| MSTR220708C00182500 | 2022-07-01 12:59PM EDT | 182.50 | 4.13 | 3.70 | 4.60 | -1.32 | -24.22% | 4 | 3 | 113.60% |
| MSTR220708C00185000 | 2022-07-01 3:51PM EDT | 185.00 | 3.48 | 2.95 | 4.00 | -1.27 | -26.74% | 64 | 44 | 112.16% |
| MSTR220708C00187500 | 2022-07-01 1:40PM EDT | 187.50 | 3.00 | 2.45 | 3.60 | -3.72 | -55.36% | 20 | 17 | 112.94% |
| MSTR220708C00190000 | 2022-07-01 3:59PM EDT | 190.00 | 2.60 | 2.40 | 2.95 | -0.90 | -25.71% | 181 | 210 | 114.48% |
| MSTR220708C00192500 | 2022-07-01 3:21PM EDT | 192.50 | 2.30 | 1.55 | 2.60 | -2.48 | -51.88% | 3 | 18 | 110.74% |
| MSTR220708C00195000 | 2022-07-01 3:22PM EDT | 195.00 | 1.90 | 1.80 | 1.90 | -1.04 | -35.37% | 18 | 35 | 112.74% |
| MSTR220708C00197500 | 2022-07-01 2:58PM EDT | 197.50 | 1.70 | 1.10 | 1.90 | -0.65 | -27.66% | 8 | 26 | 111.43% |
| MSTR220708C00200000 | 2022-07-01 3:25PM EDT | 200.00 | 1.40 | 0.95 | 1.60 | -0.60 | -30.00% | 122 | 274 | 111.82% |
| MSTR220708C00202500 | 2022-07-01 3:40PM EDT | 202.50 | 1.00 | 0.55 | 1.35 | -2.30 | -69.70% | 40 | 23 | 108.64% |
| MSTR220708C00205000 | 2022-07-01 3:58PM EDT | 205.00 | 0.80 | 0.60 | 1.05 | -0.63 | -44.06% | 36 | 74 | 109.86% |
| MSTR220708C00210000 | 2022-07-01 3:50PM EDT | 210.00 | 0.60 | 0.25 | 0.85 | -0.50 | -45.45% | 58 | 361 | 109.42% |
| MSTR220708C00212500 | 2022-07-01 10:44AM EDT | 212.50 | 0.80 | 0.20 | 0.95 | -0.15 | -15.79% | 48 | 9 | 114.75% |
| MSTR220708C00215000 | 2022-07-01 3:41PM EDT | 215.00 | 0.36 | 0.10 | 1.10 | -0.42 | -53.85% | 103 | 24 | 120.07% |
| MSTR220708C00217500 | 2022-06-30 1:21PM EDT | 217.50 | 1.05 | 0.00 | 0.85 | 0.00 | - | 6 | 10 | 116.31% |
| MSTR220708C00220000 | 2022-07-01 2:52PM EDT | 220.00 | 0.50 | 0.20 | 0.75 | -0.18 | -26.47% | 11 | 53 | 122.75% |
| MSTR220708C00222500 | 2022-06-30 10:16AM EDT | 222.50 | 0.83 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 129.10% |
| MSTR220708C00225000 | 2022-07-01 2:23PM EDT | 225.00 | 0.25 | 0.00 | 0.75 | -1.07 | -81.06% | 12 | 68 | 125.20% |
| MSTR220708C00230000 | 2022-07-01 3:54PM EDT | 230.00 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 69 | 70 | 125.98% |
| MSTR220708C00232500 | 2022-07-01 10:55AM EDT | 232.50 | 0.52 | 0.00 | 0.75 | -0.43 | -45.26% | 12 | 0 | 136.13% |
| MSTR220708C00235000 | 2022-07-01 1:30PM EDT | 235.00 | 0.30 | 0.05 | 0.75 | +0.01 | +3.45% | 21 | 0 | 141.21% |
| MSTR220708C00240000 | 2022-07-01 3:41PM EDT | 240.00 | 0.15 | 0.15 | 0.45 | -0.40 | -72.73% | 16 | 0 | 141.41% |
| MSTR220708C00242500 | 2022-06-30 1:15PM EDT | 242.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 7 | 8 | 158.69% |
| MSTR220708C00245000 | 2022-06-28 2:38PM EDT | 245.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 147.85% |
| MSTR220708C00250000 | 2022-06-30 9:48AM EDT | 250.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 57 | 139.65% |
| MSTR220708C00252500 | 2022-06-28 12:03PM EDT | 252.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 135.55% |
| MSTR220708C00255000 | 2022-07-01 10:01AM EDT | 255.00 | 0.15 | 0.00 | 0.20 | -0.20 | -57.14% | 2 | 101 | 138.28% |
| MSTR220708C00257500 | 2022-06-30 12:31PM EDT | 257.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 11 | 11 | 141.02% |
| MSTR220708C00260000 | 2022-07-01 2:26PM EDT | 260.00 | 0.25 | 0.00 | 0.20 | -0.71 | -73.96% | 25 | 32 | 143.55% |
| MSTR220708C00265000 | 2022-06-21 9:35AM EDT | 265.00 | 2.50 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 148.83% |
| MSTR220708C00267500 | 2022-06-27 12:04PM EDT | 267.50 | 0.98 | 0.00 | 0.20 | 0.00 | - | - | 0 | 151.37% |
| MSTR220708C00270000 | 2022-06-29 2:54PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 25 | 30 | 153.91% |
| MSTR220708C00280000 | 2022-06-30 9:50AM EDT | 280.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 203.91% |
| MSTR220708C00285000 | 2022-06-28 3:22PM EDT | 285.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 207.81% |
| MSTR220708C00290000 | 2022-06-24 2:06PM EDT | 290.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 101 | 107 | 194.14% |
| MSTR220708C00295000 | 2022-06-30 2:25PM EDT | 295.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 6 | 220.22% |
| MSTR220708C00300000 | 2022-07-01 3:35PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 7 | 77 | 176.56% |
| MSTR220708C00310000 | 2022-06-30 2:26PM EDT | 310.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 233.59% |
| MSTR220708C00320000 | 2022-06-28 11:49AM EDT | 320.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 225.20% |
| MSTR220708C00330000 | 2022-06-17 11:08AM EDT | 330.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 252.54% |
| MSTR220708C00350000 | 2022-06-29 1:03PM EDT | 350.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 12 | 17 | 269.92% |
| MSTR220708C00360000 | 2022-06-29 3:57PM EDT | 360.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 11 | 278.13% |
| MSTR220708C00370000 | 2022-06-21 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 19 | 3 | 286.13% |
| MSTR220708C00380000 | 2022-06-23 1:51PM EDT | 380.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 270.12% |
| MSTR220708C00400000 | 2022-06-28 2:12PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 29 | 225.00% |
| MSTR220708C00410000 | 2022-06-27 2:05PM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 230.47% |
| MSTR220708C00420000 | 2022-06-27 2:05PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 235.94% |
| MSTR220708C00430000 | 2022-06-27 2:06PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 240.63% |
| MSTR220708C00440000 | 2022-06-28 9:53AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 246.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220708P00010000 | 2022-06-21 11:57AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 222 | 775.00% |
| MSTR220708P00020000 | 2022-06-23 3:07PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 578.13% |
| MSTR220708P00030000 | 2022-06-30 10:05AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 468.75% |
| MSTR220708P00040000 | 2022-07-01 3:15PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 210 | 85 | 390.63% |
| MSTR220708P00050000 | 2022-07-01 3:01PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 21 | 542 | 370.31% |
| MSTR220708P00060000 | 2022-07-01 2:50PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 75 | 81 | 343.75% |
| MSTR220708P00070000 | 2022-07-01 3:56PM EDT | 70.00 | 0.15 | 0.05 | 0.10 | -0.14 | -48.28% | 14 | 25 | 271.09% |
| MSTR220708P00080000 | 2022-07-01 3:34PM EDT | 80.00 | 0.27 | 0.15 | 0.20 | -0.23 | -46.00% | 122 | 542 | 258.20% |
| MSTR220708P00090000 | 2022-07-01 3:59PM EDT | 90.00 | 0.35 | 0.40 | 0.50 | -0.43 | -55.13% | 228 | 200 | 254.69% |
| MSTR220708P00100000 | 2022-07-01 3:59PM EDT | 100.00 | 0.45 | 0.55 | 0.70 | -0.90 | -66.67% | 485 | 510 | 229.30% |
| MSTR220708P00105000 | 2022-07-01 3:57PM EDT | 105.00 | 0.77 | 0.55 | 1.00 | -0.28 | -26.67% | 53 | 0 | 219.53% |
| MSTR220708P00110000 | 2022-07-01 3:58PM EDT | 110.00 | 0.92 | 0.80 | 1.05 | -1.03 | -52.82% | 128 | 0 | 208.50% |
| MSTR220708P00115000 | 2022-07-01 3:57PM EDT | 115.00 | 1.26 | 1.25 | 1.30 | -0.94 | -42.73% | 123 | 25 | 204.59% |
| MSTR220708P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 1.55 | 1.40 | 1.70 | -0.95 | -38.00% | 1,279 | 488 | 195.12% |
| MSTR220708P00125000 | 2022-07-01 3:58PM EDT | 125.00 | 1.89 | 1.70 | 2.15 | -1.61 | -46.00% | 74 | 94 | 187.06% |
| MSTR220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 2.45 | 2.10 | 2.55 | -1.25 | -33.78% | 292 | 200 | 177.73% |
| MSTR220708P00131000 | 2022-07-01 1:52PM EDT | 131.00 | 2.68 | 2.20 | 2.75 | -0.33 | -10.96% | 4 | 8 | 177.34% |
| MSTR220708P00134000 | 2022-07-01 10:28AM EDT | 134.00 | 3.45 | 2.40 | 2.95 | -0.13 | -3.63% | 2 | 0 | 169.78% |
| MSTR220708P00135000 | 2022-07-01 3:49PM EDT | 135.00 | 2.91 | 2.60 | 3.20 | -1.71 | -37.01% | 101 | 22 | 170.51% |
| MSTR220708P00137000 | 2022-06-30 2:02PM EDT | 137.00 | 3.56 | 2.70 | 3.50 | -0.64 | -15.24% | 15 | 37 | 166.38% |
| MSTR220708P00139000 | 2022-07-01 3:05PM EDT | 139.00 | 3.33 | 3.10 | 3.60 | -0.42 | -11.20% | 6 | 3 | 162.92% |
| MSTR220708P00140000 | 2022-07-01 3:58PM EDT | 140.00 | 3.20 | 3.10 | 3.90 | -1.70 | -34.69% | 136 | 0 | 161.52% |
| MSTR220708P00145000 | 2022-07-01 3:58PM EDT | 145.00 | 4.25 | 4.00 | 4.80 | -2.40 | -36.09% | 22 | 0 | 155.42% |
| MSTR220708P00147000 | 2022-07-01 3:56PM EDT | 147.00 | 4.55 | 4.40 | 5.00 | -1.35 | -22.88% | 5 | 17 | 151.25% |
| MSTR220708P00148000 | 2022-07-01 3:57PM EDT | 148.00 | 5.00 | 4.40 | 5.20 | -2.80 | -35.90% | 22 | 25 | 148.29% |
| MSTR220708P00149000 | 2022-07-01 3:34PM EDT | 149.00 | 5.20 | 4.70 | 5.50 | -2.87 | -35.56% | 2 | 8 | 148.24% |
| MSTR220708P00150000 | 2022-07-01 3:57PM EDT | 150.00 | 5.25 | 5.00 | 5.70 | -3.25 | -38.24% | 1,026 | 176 | 147.29% |
| MSTR220708P00155000 | 2022-07-01 3:56PM EDT | 155.00 | 6.50 | 6.10 | 7.10 | -3.60 | -35.64% | 23 | 39 | 140.53% |
| MSTR220708P00157500 | 2022-07-01 3:31PM EDT | 157.50 | 7.50 | 6.80 | 8.00 | -3.50 | -31.82% | 28 | 36 | 138.18% |
| MSTR220708P00160000 | 2022-07-01 3:58PM EDT | 160.00 | 8.50 | 7.60 | 9.00 | -2.69 | -24.04% | 65 | 389 | 136.21% |
| MSTR220708P00162500 | 2022-07-01 1:42PM EDT | 162.50 | 9.64 | 8.40 | 10.00 | -2.86 | -22.88% | 16 | 33 | 133.25% |
| MSTR220708P00165000 | 2022-07-01 3:47PM EDT | 165.00 | 10.50 | 9.40 | 11.00 | -3.20 | -23.36% | 53 | 46 | 130.54% |
| MSTR220708P00167500 | 2022-07-01 3:56PM EDT | 167.50 | 11.00 | 10.40 | 12.10 | -3.80 | -25.68% | 33 | 57 | 127.42% |
| MSTR220708P00170000 | 2022-07-01 3:48PM EDT | 170.00 | 12.20 | 11.50 | 13.50 | -3.50 | -22.29% | 86 | 138 | 125.64% |
| MSTR220708P00172500 | 2022-07-01 2:12PM EDT | 172.50 | 14.83 | 12.80 | 14.50 | +0.93 | +6.69% | 5 | 19 | 121.58% |
| MSTR220708P00175000 | 2022-07-01 3:57PM EDT | 175.00 | 15.00 | 14.40 | 16.50 | -2.93 | -16.34% | 20 | 39 | 124.19% |
| MSTR220708P00177500 | 2022-07-01 3:50PM EDT | 177.50 | 16.60 | 15.70 | 17.60 | +0.20 | +1.22% | 16 | 22 | 118.48% |
| MSTR220708P00180000 | 2022-07-01 3:58PM EDT | 180.00 | 18.29 | 17.40 | 19.60 | -4.91 | -21.16% | 45 | 24 | 119.68% |
| MSTR220708P00182500 | 2022-07-01 3:04PM EDT | 182.50 | 20.00 | 19.10 | 21.30 | -3.50 | -14.89% | 2 | 26 | 117.92% |
| MSTR220708P00185000 | 2022-07-01 3:57PM EDT | 185.00 | 22.31 | 21.00 | 23.00 | -3.69 | -14.19% | 39 | 0 | 116.41% |
| MSTR220708P00187500 | 2022-07-01 3:43PM EDT | 187.50 | 24.34 | 22.70 | 25.20 | -2.86 | -10.51% | 20 | 19 | 115.92% |
| MSTR220708P00190000 | 2022-07-01 3:50PM EDT | 190.00 | 26.23 | 25.00 | 27.50 | -4.77 | -15.39% | 19 | 32 | 120.02% |
| MSTR220708P00192500 | 2022-06-30 12:24PM EDT | 192.50 | 26.57 | 24.40 | 29.70 | 0.00 | - | 3 | 13 | 95.90% |
| MSTR220708P00195000 | 2022-07-01 3:57PM EDT | 195.00 | 30.00 | 29.20 | 31.40 | -0.90 | -2.91% | 24 | 27 | 116.94% |
| MSTR220708P00197500 | 2022-06-29 2:41PM EDT | 197.50 | 28.10 | 31.20 | 33.70 | 0.00 | - | 8 | 0 | 116.06% |
| MSTR220708P00200000 | 2022-07-01 3:39PM EDT | 200.00 | 34.66 | 33.10 | 36.10 | -4.34 | -11.13% | 23 | 85 | 114.06% |
| MSTR220708P00205000 | 2022-06-30 3:04PM EDT | 205.00 | 41.35 | 37.70 | 41.30 | 0.00 | - | 1 | 14 | 122.27% |
| MSTR220708P00210000 | 2022-07-01 2:43PM EDT | 210.00 | 44.28 | 41.80 | 47.70 | +9.41 | +26.99% | 10 | 6 | 138.62% |
| MSTR220708P00215000 | 2022-06-27 10:05AM EDT | 215.00 | 27.75 | 47.20 | 51.50 | 0.00 | - | 1 | 14 | 137.65% |
| MSTR220708P00220000 | 2022-07-01 2:43PM EDT | 220.00 | 53.90 | 51.20 | 57.70 | -2.15 | -3.84% | 16 | 2 | 149.71% |
| MSTR220708P00225000 | 2022-06-29 10:13AM EDT | 225.00 | 49.80 | 56.60 | 59.50 | 0.00 | - | 18 | 19 | 160.01% |
| MSTR220708P00230000 | 2022-07-01 3:57PM EDT | 230.00 | 63.50 | 62.40 | 65.20 | +11.61 | +22.37% | 18 | 32 | 142.82% |
| MSTR220708P00235000 | 2022-06-14 10:07AM EDT | 235.00 | 84.70 | 66.60 | 72.40 | 0.00 | - | 2 | 2 | 176.81% |
| MSTR220708P00245000 | 2022-06-01 3:59PM EDT | 245.00 | 45.20 | 74.80 | 81.00 | 0.00 | - | - | 1 | 232.32% |
| MSTR220708P00250000 | 2022-07-01 2:08PM EDT | 250.00 | 84.90 | 82.30 | 85.10 | +21.25 | +33.39% | 16 | 21 | 165.72% |
| MSTR220708P00260000 | 2022-06-03 10:42AM EDT | 260.00 | 96.05 | 90.50 | 97.00 | +38.05 | +65.60% | 1 | 1 | 181.45% |
| MSTR220708P00270000 | 2022-06-06 10:30AM EDT | 270.00 | 53.98 | 100.80 | 107.00 | 0.00 | - | 1 | 2 | 202.05% |
| MSTR220708P00280000 | 2022-06-16 2:44PM EDT | 280.00 | 124.16 | 111.00 | 117.50 | 0.00 | - | 10 | 11 | 230.66% |
| MSTR220708P00320000 | 2022-06-28 1:49PM EDT | 320.00 | 133.35 | 150.40 | 157.70 | 0.00 | - | 1 | 5 | 265.14% |
| MSTR220708P00350000 | 2022-06-28 1:15PM EDT | 350.00 | 162.90 | 180.00 | 187.50 | 0.00 | - | 1 | 1 | 273.44% |
| MSTR220708P00370000 | 2022-06-21 9:38AM EDT | 370.00 | 194.96 | 200.80 | 208.00 | 0.00 | - | - | 1 | 329.00% |
| MSTR220708P00380000 | 2022-06-09 11:16AM EDT | 380.00 | 157.16 | 210.50 | 216.90 | 0.00 | - | - | 1 | 293.36% |
| MSTR220708P00390000 | 2022-06-08 1:29PM EDT | 390.00 | 157.27 | 221.00 | 227.80 | 0.00 | - | - | 0 | 345.51% |
| MSTR220708P00400000 | 2022-06-24 1:23PM EDT | 400.00 | 199.58 | 230.70 | 237.40 | 0.00 | - | 1 | 2 | 333.98% |
© 2022 Yahoo. All rights reserved.
