Australia markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.44+17.13 (+9.10%)
At close: 04:00PM EDT
207.25 +1.81 (+0.88%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701C000200002022-06-13 10:15AM EDT20.00132.00180.30187.700.00--01,110.74%
MSTR220701C000300002022-05-26 10:21AM EDT30.00179.00170.30177.800.00--0909.77%
MSTR220701C000600002022-06-13 11:02AM EDT60.0092.77140.30147.800.00--1584.08%
MSTR220701C000700002022-06-13 10:49AM EDT70.0083.03130.30138.100.00--0530.47%
MSTR220701C001000002022-06-14 1:32PM EDT100.0071.25101.60107.000.00-931329.00%
MSTR220701C001100002022-06-22 3:20PM EDT110.0065.8090.6097.100.00-12295.02%
MSTR220701C001200002022-06-16 10:20AM EDT120.0050.7481.1087.400.00-10270.17%
MSTR220701C001300002022-06-22 9:39AM EDT130.0050.6272.4077.600.00-113242.43%
MSTR220701C001400002022-06-23 10:19AM EDT140.0041.5062.4067.900.00-28217.92%
MSTR220701C001500002022-06-24 12:11PM EDT150.0053.0853.1058.50+22.83+75.47%439121.88%
MSTR220701C001550002022-06-24 10:41AM EDT155.0049.2548.5054.60+23.95+94.66%22139.60%
MSTR220701C001600002022-06-24 3:37PM EDT160.0044.3544.4049.00+20.35+84.79%117130.96%
MSTR220701C001650002022-06-24 3:47PM EDT165.0041.1540.5044.80+18.44+81.20%648138.33%
MSTR220701C001700002022-06-24 3:11PM EDT170.0036.0236.3040.40+12.67+54.26%2457136.26%
MSTR220701C001750002022-06-24 3:57PM EDT175.0033.2032.1036.10+10.40+45.61%919132.57%
MSTR220701C001775002022-06-24 3:53PM EDT177.5030.4029.9033.40+15.10+98.69%14125.64%
MSTR220701C001800002022-06-24 3:55PM EDT180.0028.6628.2031.90+8.51+42.23%46117129.44%
MSTR220701C001825002022-06-24 2:15PM EDT182.5024.6526.4029.40+5.81+30.84%224125.59%
MSTR220701C001850002022-06-24 3:02PM EDT185.0024.2924.6028.00+6.89+39.60%11162127.54%
MSTR220701C001900002022-06-24 3:58PM EDT190.0021.6820.7024.30+7.20+49.72%10194122.75%
MSTR220701C001925002022-06-24 3:35PM EDT192.5019.3419.2022.40+9.64+99.38%1013121.57%
MSTR220701C001950002022-06-24 3:47PM EDT195.0018.2817.6020.40+6.08+49.84%3886118.80%
MSTR220701C001975002022-06-24 2:38PM EDT197.5015.5015.9018.80+4.70+43.52%1315116.89%
MSTR220701C002000002022-06-24 3:59PM EDT200.0015.3614.8017.10+5.46+55.15%194241116.65%
MSTR220701C002025002022-06-24 3:59PM EDT202.5014.3713.2015.80+6.87+91.60%3024115.28%
MSTR220701C002050002022-06-24 3:53PM EDT205.0012.3011.5013.50+4.85+65.10%184277108.40%
MSTR220701C002075002022-06-24 3:48PM EDT207.5011.0010.3012.50+5.70+107.55%2643108.84%
MSTR220701C002100002022-06-24 3:58PM EDT210.0010.509.2011.00+4.50+75.00%9940106.80%
MSTR220701C002150002022-06-24 3:43PM EDT215.007.707.008.90+3.50+83.33%9524104.59%
MSTR220701C002200002022-06-24 3:58PM EDT220.006.005.407.00+2.36+64.84%177271103.20%
MSTR220701C002250002022-06-24 3:49PM EDT225.004.503.805.10+1.68+59.57%3010498.75%
MSTR220701C002275002022-06-24 12:28PM EDT227.503.503.304.60+1.20+52.17%51899.29%
MSTR220701C002300002022-06-24 3:59PM EDT230.003.502.854.00+1.10+45.83%5215498.93%
MSTR220701C002350002022-06-24 3:03PM EDT235.002.171.753.10+0.57+35.62%19996.63%
MSTR220701C002400002022-06-24 3:32PM EDT240.001.721.552.10+0.52+43.33%275497.05%
MSTR220701C002450002022-06-24 3:56PM EDT245.001.251.101.35+0.70+127.27%779894.78%
MSTR220701C002500002022-06-24 3:57PM EDT250.001.000.901.00+0.30+42.86%28418896.48%
MSTR220701C002550002022-06-24 3:20PM EDT255.000.500.201.05+0.15+42.86%422694.82%
MSTR220701C002600002022-06-24 3:56PM EDT260.000.500.300.65+0.15+42.86%277096.19%
MSTR220701C002650002022-06-24 3:53PM EDT265.000.350.300.50-0.20-36.36%4699.22%
MSTR220701C002700002022-06-24 3:59PM EDT270.000.300.200.35+0.08+36.36%488398.83%
MSTR220701C002800002022-06-23 3:56PM EDT280.000.150.000.450.00-437106.25%
MSTR220701C002850002022-06-21 2:14PM EDT285.000.300.000.450.00-5256111.33%
MSTR220701C002900002022-06-24 12:52PM EDT290.000.130.050.45-0.01-7.14%2717117.97%
MSTR220701C002950002022-06-10 3:53PM EDT295.003.300.000.350.00-127116.80%
MSTR220701C003000002022-06-24 3:37PM EDT300.000.100.000.30-0.10-50.00%152118.95%
MSTR220701C003100002022-06-24 12:39PM EDT310.000.300.000.40-0.07-18.92%15132.42%
MSTR220701C003200002022-06-22 10:49AM EDT320.000.450.000.350.00-368138.67%
MSTR220701C003300002022-06-21 10:09AM EDT330.000.100.000.300.00-13143.95%
MSTR220701C003400002022-06-14 2:28PM EDT340.000.850.000.350.00-49154.49%
MSTR220701C003500002022-06-17 1:22PM EDT350.000.400.000.800.00-240180.86%
MSTR220701C003700002022-06-22 11:35AM EDT370.000.050.001.000.00-718202.54%
MSTR220701C003800002022-05-27 11:42AM EDT380.001.600.001.250.00-15217.09%
MSTR220701C003900002022-05-16 3:02PM EDT390.005.700.001.400.00--1228.32%
MSTR220701C004000002022-06-09 10:46AM EDT400.001.170.001.100.00-113227.15%
MSTR220701C004100002022-06-10 11:10AM EDT410.000.250.000.900.00-316227.44%
MSTR220701C004200002022-06-23 1:21PM EDT420.000.050.000.950.00-119235.64%
MSTR220701C004300002022-06-07 12:31PM EDT430.000.950.000.050.00-116176.56%
MSTR220701C004400002022-06-21 3:40PM EDT440.000.040.000.050.00-7148181.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220701P000100002022-06-21 10:27AM EDT10.000.050.000.050.00-2233759.38%
MSTR220701P000200002022-06-24 9:47AM EDT20.000.050.000.050.00-12369578.13%
MSTR220701P000300002022-06-24 9:47AM EDT30.000.050.000.05-0.03-37.50%24291475.00%
MSTR220701P000400002022-06-24 12:13PM EDT40.000.030.000.10-0.02-40.00%23193432.81%
MSTR220701P000500002022-06-24 2:35PM EDT50.000.050.000.05-0.07-58.33%112128350.00%
MSTR220701P000600002022-06-24 3:56PM EDT60.000.050.000.05-0.15-75.00%71193306.25%
MSTR220701P000700002022-06-24 3:38PM EDT70.000.100.100.15-0.15-60.00%40123318.75%
MSTR220701P000800002022-06-24 3:35PM EDT80.000.180.100.35-0.27-60.00%41672303.13%
MSTR220701P000900002022-06-24 2:50PM EDT90.000.290.200.35-0.36-55.38%73355275.20%
MSTR220701P001000002022-06-24 3:57PM EDT100.000.380.250.45-0.62-62.00%387333251.56%
MSTR220701P001050002022-06-24 12:18PM EDT105.000.500.350.55-0.60-54.55%50178245.51%
MSTR220701P001100002022-06-24 3:21PM EDT110.000.550.400.70-1.00-64.52%73239238.09%
MSTR220701P001150002022-06-24 1:33PM EDT115.000.710.450.80-1.26-63.96%127263228.13%
MSTR220701P001200002022-06-24 3:32PM EDT120.000.850.750.85-0.95-52.78%18477223.24%
MSTR220701P001250002022-06-24 3:49PM EDT125.000.990.701.10-2.31-70.00%4842213.48%
MSTR220701P001300002022-06-24 3:57PM EDT130.001.051.001.05-1.46-58.17%16498204.40%
MSTR220701P001350002022-06-24 3:58PM EDT135.001.151.101.30-3.55-75.53%57627196.68%
MSTR220701P001400002022-06-24 3:50PM EDT140.001.501.351.60-2.10-58.33%55250191.36%
MSTR220701P001450002022-06-24 3:56PM EDT145.001.781.602.00-2.47-58.12%2637186.08%
MSTR220701P001480002022-06-24 2:51PM EDT148.002.451.552.20-4.35-63.97%1114179.30%
MSTR220701P001500002022-06-24 3:59PM EDT150.002.201.802.05-2.85-56.44%286298174.73%
MSTR220701P001550002022-06-24 3:13PM EDT155.002.752.002.75-2.98-52.01%8982170.26%
MSTR220701P001575002022-06-24 3:08PM EDT157.503.002.252.90-3.00-50.00%79166.94%
MSTR220701P001600002022-06-24 3:56PM EDT160.002.992.503.20-3.71-55.37%63154164.75%
MSTR220701P001625002022-06-24 3:57PM EDT162.503.002.803.40-7.40-71.15%595161.67%
MSTR220701P001650002022-06-24 3:53PM EDT165.003.603.203.80-9.70-72.93%280279160.72%
MSTR220701P001700002022-06-24 3:54PM EDT170.004.204.004.40-5.35-56.02%152142155.76%
MSTR220701P001725002022-06-24 3:59PM EDT172.504.344.105.00-10.36-70.48%223152.69%
MSTR220701P001750002022-06-24 3:59PM EDT175.005.124.405.30-10.68-67.59%6537148.61%
MSTR220701P001800002022-06-24 3:58PM EDT180.006.005.306.00-6.75-52.94%27369142.04%
MSTR220701P001850002022-06-24 3:58PM EDT185.006.706.107.50-14.05-67.71%33444137.87%
MSTR220701P001875002022-06-24 3:56PM EDT187.507.806.907.90-7.72-49.74%1011135.33%
MSTR220701P001900002022-06-24 3:44PM EDT190.008.857.408.30-11.95-57.45%4243130.79%
MSTR220701P001925002022-06-24 3:29PM EDT192.5010.008.009.70-34.50-77.53%10131.27%
MSTR220701P001950002022-06-24 3:41PM EDT195.0011.138.7010.70-15.83-58.72%82616129.64%
MSTR220701P001975002022-06-24 3:52PM EDT197.5011.409.8011.50-32.10-73.79%102128.39%
MSTR220701P002000002022-06-24 3:57PM EDT200.0011.7610.4012.50-16.54-58.45%29036125.20%
MSTR220701P002050002022-06-24 3:59PM EDT205.0013.5012.3014.70-20.70-60.53%539121.14%
MSTR220701P002100002022-06-24 3:54PM EDT210.0017.0014.6017.50-12.50-42.37%2020119.07%
MSTR220701P002150002022-06-24 9:52AM EDT215.0019.8017.2020.50-17.58-47.03%238116.70%
MSTR220701P002200002022-06-24 3:24PM EDT220.0021.9420.4023.80-14.26-39.39%4316115.87%
MSTR220701P002225002022-06-24 3:55PM EDT222.5025.0022.0025.70-39.16-61.03%15115.72%
MSTR220701P002250002022-06-24 3:50PM EDT225.0027.4023.9027.40-23.70-46.38%354115.48%
MSTR220701P002300002022-06-22 10:03AM EDT230.0056.2526.7031.800.00-26113.16%
MSTR220701P002350002022-06-17 9:52AM EDT235.0074.4830.6035.600.00-115110.91%
MSTR220701P002400002022-06-24 3:29PM EDT240.0039.2235.2040.10-20.13-33.92%38115.19%
MSTR220701P002450002022-06-08 9:35AM EDT245.0033.5939.9045.100.00-11122.49%
MSTR220701P002500002022-06-24 3:59PM EDT250.0046.6044.6048.30-26.22-36.01%126115.04%
MSTR220701P002600002022-06-21 9:57AM EDT260.0059.3653.2059.60-17.99-23.26%16129.71%
MSTR220701P002700002022-06-21 10:17AM EDT270.0082.9063.0069.800.00-58144.19%
MSTR220701P002800002022-05-31 12:51PM EDT280.0079.1172.8079.60+31.13+64.88%11153.47%
MSTR220701P003000002022-06-06 10:04AM EDT300.0070.0092.60100.500.00--1185.94%
MSTR220701P003100002022-06-10 3:14PM EDT310.00107.60102.20110.500.00-14192.92%
MSTR220701P003400002022-06-10 9:40AM EDT340.00131.75132.40140.500.00--1226.71%
MSTR220701P003600002022-06-24 2:46PM EDT360.00159.49152.60160.50+33.94+27.03%11248.14%
MSTR220701P003700002022-05-17 10:14AM EDT370.00164.80209.90216.200.00--2758.68%
MSTR220701P004000002022-06-24 1:23PM EDT400.00199.57192.80200.30-41.93-17.36%11282.08%