UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.77+2.47 (+1.50%)
At close: 04:00PM EDT
167.00 +0.23 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708C000700002022-06-24 12:16PM EDT70.00130.1094.3099.400.00-9081273.44%
MSTR220708C001300002022-06-28 2:08PM EDT130.0058.2136.9040.200.00-10163.82%
MSTR220708C001400002022-07-01 1:01PM EDT140.0028.3628.5031.60-0.44-1.53%1010157.42%
MSTR220708C001450002022-07-01 1:57PM EDT145.0025.9924.5026.90-18.81-41.99%21147.71%
MSTR220708C001500002022-07-01 1:04PM EDT150.0020.4020.9022.90-5.90-22.43%310144.07%
MSTR220708C001550002022-06-30 3:55PM EDT155.0017.5816.9019.300.00-152152136.94%
MSTR220708C001600002022-07-01 3:49PM EDT160.0013.8214.2015.50-0.75-5.15%1716133.47%
MSTR220708C001625002022-06-29 3:45PM EDT162.5024.11--0.00---0.00%
MSTR220708C001650002022-07-01 3:50PM EDT165.0011.3010.7012.40-0.54-4.56%5027125.56%
MSTR220708C001700002022-07-01 3:57PM EDT170.008.808.309.70-1.40-13.73%6426122.46%
MSTR220708C001725002022-07-01 3:56PM EDT172.507.707.208.40-4.70-37.90%43120.17%
MSTR220708C001750002022-07-01 3:58PM EDT175.007.006.307.50-0.73-9.44%158257120.34%
MSTR220708C001775002022-06-29 3:48PM EDT177.5014.39--0.00---0.00%
MSTR220708C001800002022-07-01 3:58PM EDT180.005.104.705.70-0.20-3.77%8175118.77%
MSTR220708C001825002022-07-01 12:59PM EDT182.504.133.704.60-1.32-24.22%43113.60%
MSTR220708C001850002022-07-01 3:51PM EDT185.003.482.954.00-1.27-26.74%6444112.16%
MSTR220708C001875002022-07-01 1:40PM EDT187.503.002.453.60-3.72-55.36%2017112.94%
MSTR220708C001900002022-07-01 3:59PM EDT190.002.602.402.95-0.90-25.71%181210114.48%
MSTR220708C001925002022-07-01 3:21PM EDT192.502.301.552.60-2.48-51.88%318110.74%
MSTR220708C001950002022-07-01 3:22PM EDT195.001.901.801.90-1.04-35.37%1835112.74%
MSTR220708C001975002022-07-01 2:58PM EDT197.501.701.101.90-0.65-27.66%826111.43%
MSTR220708C002000002022-07-01 3:25PM EDT200.001.400.951.60-0.60-30.00%122274111.82%
MSTR220708C002025002022-07-01 3:40PM EDT202.501.000.551.35-2.30-69.70%4023108.64%
MSTR220708C002050002022-07-01 3:58PM EDT205.000.800.601.05-0.63-44.06%3674109.86%
MSTR220708C002100002022-07-01 3:50PM EDT210.000.600.250.85-0.50-45.45%58361109.42%
MSTR220708C002125002022-07-01 10:44AM EDT212.500.800.200.95-0.15-15.79%489114.75%
MSTR220708C002150002022-07-01 3:41PM EDT215.000.360.101.10-0.42-53.85%10324120.07%
MSTR220708C002175002022-06-30 1:21PM EDT217.501.050.000.850.00-610116.31%
MSTR220708C002200002022-07-01 2:52PM EDT220.000.500.200.75-0.18-26.47%1153122.75%
MSTR220708C002225002022-06-30 10:16AM EDT222.500.830.001.050.00-23129.10%
MSTR220708C002250002022-07-01 2:23PM EDT225.000.250.000.75-1.07-81.06%1268125.20%
MSTR220708C002300002022-07-01 3:54PM EDT230.000.250.250.30-0.25-50.00%6970125.98%
MSTR220708C002325002022-07-01 10:55AM EDT232.500.520.000.75-0.43-45.26%120136.13%
MSTR220708C002350002022-07-01 1:30PM EDT235.000.300.050.75+0.01+3.45%210141.21%
MSTR220708C002400002022-07-01 3:41PM EDT240.000.150.150.45-0.40-72.73%160141.41%
MSTR220708C002425002022-06-30 1:15PM EDT242.500.050.001.050.00-78158.69%
MSTR220708C002450002022-06-28 2:38PM EDT245.000.950.000.600.00-115147.85%
MSTR220708C002500002022-06-30 9:48AM EDT250.000.350.100.200.00-157139.65%
MSTR220708C002525002022-06-28 12:03PM EDT252.500.850.000.200.00-11135.55%
MSTR220708C002550002022-07-01 10:01AM EDT255.000.150.000.20-0.20-57.14%2101138.28%
MSTR220708C002575002022-06-30 12:31PM EDT257.500.300.000.200.00-1111141.02%
MSTR220708C002600002022-07-01 2:26PM EDT260.000.250.000.20-0.71-73.96%2532143.55%
MSTR220708C002650002022-06-21 9:35AM EDT265.002.500.000.200.00-57148.83%
MSTR220708C002675002022-06-27 12:04PM EDT267.500.980.000.200.00--0151.37%
MSTR220708C002700002022-06-29 2:54PM EDT270.000.220.000.200.00-2530153.91%
MSTR220708C002800002022-06-30 9:50AM EDT280.000.450.001.000.00-15203.91%
MSTR220708C002850002022-06-28 3:22PM EDT285.000.250.000.950.00-17207.81%
MSTR220708C002900002022-06-24 2:06PM EDT290.000.750.000.500.00-101107194.14%
MSTR220708C002950002022-06-30 2:25PM EDT295.000.100.001.000.00-36220.22%
MSTR220708C003000002022-07-01 3:35PM EDT300.000.100.000.15-0.01-9.09%777176.56%
MSTR220708C003100002022-06-30 2:26PM EDT310.000.050.000.950.00-29233.59%
MSTR220708C003200002022-06-28 11:49AM EDT320.000.260.000.550.00-1010225.20%
MSTR220708C003300002022-06-17 11:08AM EDT330.001.000.000.950.00-12252.54%
MSTR220708C003500002022-06-29 1:03PM EDT350.000.050.000.950.00-1217269.92%
MSTR220708C003600002022-06-29 3:57PM EDT360.000.050.000.950.00-811278.13%
MSTR220708C003700002022-06-21 9:48AM EDT370.000.010.000.950.00-193286.13%
MSTR220708C003800002022-06-23 1:51PM EDT380.000.100.000.500.00-12270.12%
MSTR220708C004000002022-06-28 2:12PM EDT400.000.050.000.050.00-2129225.00%
MSTR220708C004100002022-06-27 2:05PM EDT410.000.050.000.050.00--2230.47%
MSTR220708C004200002022-06-27 2:05PM EDT420.000.050.000.050.00-23235.94%
MSTR220708C004300002022-06-27 2:06PM EDT430.000.050.000.050.00-24240.63%
MSTR220708C004400002022-06-28 9:53AM EDT440.000.050.000.050.00-180246.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220708P000100002022-06-21 11:57AM EDT10.000.050.000.050.00-8222775.00%
MSTR220708P000200002022-06-23 3:07PM EDT20.000.050.000.050.00-5100578.13%
MSTR220708P000300002022-06-30 10:05AM EDT30.000.050.000.050.00-1148468.75%
MSTR220708P000400002022-07-01 3:15PM EDT40.000.050.000.050.00-21085390.63%
MSTR220708P000500002022-07-01 3:01PM EDT50.000.050.050.10-0.05-50.00%21542370.31%
MSTR220708P000600002022-07-01 2:50PM EDT60.000.100.000.30-0.15-60.00%7581343.75%
MSTR220708P000700002022-07-01 3:56PM EDT70.000.150.050.10-0.14-48.28%1425271.09%
MSTR220708P000800002022-07-01 3:34PM EDT80.000.270.150.20-0.23-46.00%122542258.20%
MSTR220708P000900002022-07-01 3:59PM EDT90.000.350.400.50-0.43-55.13%228200254.69%
MSTR220708P001000002022-07-01 3:59PM EDT100.000.450.550.70-0.90-66.67%485510229.30%
MSTR220708P001050002022-07-01 3:57PM EDT105.000.770.551.00-0.28-26.67%530219.53%
MSTR220708P001100002022-07-01 3:58PM EDT110.000.920.801.05-1.03-52.82%1280208.50%
MSTR220708P001150002022-07-01 3:57PM EDT115.001.261.251.30-0.94-42.73%12325204.59%
MSTR220708P001200002022-07-01 3:59PM EDT120.001.551.401.70-0.95-38.00%1,279488195.12%
MSTR220708P001250002022-07-01 3:58PM EDT125.001.891.702.15-1.61-46.00%7494187.06%
MSTR220708P001300002022-07-01 3:59PM EDT130.002.452.102.55-1.25-33.78%292200177.73%
MSTR220708P001310002022-07-01 1:52PM EDT131.002.682.202.75-0.33-10.96%48177.34%
MSTR220708P001340002022-07-01 10:28AM EDT134.003.452.402.95-0.13-3.63%20169.78%
MSTR220708P001350002022-07-01 3:49PM EDT135.002.912.603.20-1.71-37.01%10122170.51%
MSTR220708P001370002022-06-30 2:02PM EDT137.003.562.703.50-0.64-15.24%1537166.38%
MSTR220708P001390002022-07-01 3:05PM EDT139.003.333.103.60-0.42-11.20%63162.92%
MSTR220708P001400002022-07-01 3:58PM EDT140.003.203.103.90-1.70-34.69%1360161.52%
MSTR220708P001450002022-07-01 3:58PM EDT145.004.254.004.80-2.40-36.09%220155.42%
MSTR220708P001470002022-07-01 3:56PM EDT147.004.554.405.00-1.35-22.88%517151.25%
MSTR220708P001480002022-07-01 3:57PM EDT148.005.004.405.20-2.80-35.90%2225148.29%
MSTR220708P001490002022-07-01 3:34PM EDT149.005.204.705.50-2.87-35.56%28148.24%
MSTR220708P001500002022-07-01 3:57PM EDT150.005.255.005.70-3.25-38.24%1,026176147.29%
MSTR220708P001550002022-07-01 3:56PM EDT155.006.506.107.10-3.60-35.64%2339140.53%
MSTR220708P001575002022-07-01 3:31PM EDT157.507.506.808.00-3.50-31.82%2836138.18%
MSTR220708P001600002022-07-01 3:58PM EDT160.008.507.609.00-2.69-24.04%65389136.21%
MSTR220708P001625002022-07-01 1:42PM EDT162.509.648.4010.00-2.86-22.88%1633133.25%
MSTR220708P001650002022-07-01 3:47PM EDT165.0010.509.4011.00-3.20-23.36%5346130.54%
MSTR220708P001675002022-07-01 3:56PM EDT167.5011.0010.4012.10-3.80-25.68%3357127.42%
MSTR220708P001700002022-07-01 3:48PM EDT170.0012.2011.5013.50-3.50-22.29%86138125.64%
MSTR220708P001725002022-07-01 2:12PM EDT172.5014.8312.8014.50+0.93+6.69%519121.58%
MSTR220708P001750002022-07-01 3:57PM EDT175.0015.0014.4016.50-2.93-16.34%2039124.19%
MSTR220708P001775002022-07-01 3:50PM EDT177.5016.6015.7017.60+0.20+1.22%1622118.48%
MSTR220708P001800002022-07-01 3:58PM EDT180.0018.2917.4019.60-4.91-21.16%4524119.68%
MSTR220708P001825002022-07-01 3:04PM EDT182.5020.0019.1021.30-3.50-14.89%226117.92%
MSTR220708P001850002022-07-01 3:57PM EDT185.0022.3121.0023.00-3.69-14.19%390116.41%
MSTR220708P001875002022-07-01 3:43PM EDT187.5024.3422.7025.20-2.86-10.51%2019115.92%
MSTR220708P001900002022-07-01 3:50PM EDT190.0026.2325.0027.50-4.77-15.39%1932120.02%
MSTR220708P001925002022-06-30 12:24PM EDT192.5026.5724.4029.700.00-31395.90%
MSTR220708P001950002022-07-01 3:57PM EDT195.0030.0029.2031.40-0.90-2.91%2427116.94%
MSTR220708P001975002022-06-29 2:41PM EDT197.5028.1031.2033.700.00-80116.06%
MSTR220708P002000002022-07-01 3:39PM EDT200.0034.6633.1036.10-4.34-11.13%2385114.06%
MSTR220708P002050002022-06-30 3:04PM EDT205.0041.3537.7041.300.00-114122.27%
MSTR220708P002100002022-07-01 2:43PM EDT210.0044.2841.8047.70+9.41+26.99%106138.62%
MSTR220708P002150002022-06-27 10:05AM EDT215.0027.7547.2051.500.00-114137.65%
MSTR220708P002200002022-07-01 2:43PM EDT220.0053.9051.2057.70-2.15-3.84%162149.71%
MSTR220708P002250002022-06-29 10:13AM EDT225.0049.8056.6059.500.00-1819160.01%
MSTR220708P002300002022-07-01 3:57PM EDT230.0063.5062.4065.20+11.61+22.37%1832142.82%
MSTR220708P002350002022-06-14 10:07AM EDT235.0084.7066.6072.400.00-22176.81%
MSTR220708P002450002022-06-01 3:59PM EDT245.0045.2074.8081.000.00--1232.32%
MSTR220708P002500002022-07-01 2:08PM EDT250.0084.9082.3085.10+21.25+33.39%1621165.72%
MSTR220708P002600002022-06-03 10:42AM EDT260.0096.0590.5097.00+38.05+65.60%11181.45%
MSTR220708P002700002022-06-06 10:30AM EDT270.0053.98100.80107.000.00-12202.05%
MSTR220708P002800002022-06-16 2:44PM EDT280.00124.16111.00117.500.00-1011230.66%
MSTR220708P003200002022-06-28 1:49PM EDT320.00133.35150.40157.700.00-15265.14%
MSTR220708P003500002022-06-28 1:15PM EDT350.00162.90180.00187.500.00-11273.44%
MSTR220708P003700002022-06-21 9:38AM EDT370.00194.96200.80208.000.00--1329.00%
MSTR220708P003800002022-06-09 11:16AM EDT380.00157.16210.50216.900.00--1293.36%
MSTR220708P003900002022-06-08 1:29PM EDT390.00157.27221.00227.800.00--0345.51%
MSTR220708P004000002022-06-24 1:23PM EDT400.00199.58230.70237.400.00-12333.98%