Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.12-10.61 (-5.39%)
At close: 04:00PM EDT
187.99 +1.87 (+1.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR220701C000200002022-06-13 10:15AM EDT20.00132.00164.40170.200.00--01,431.25%
MSTR220701C000300002022-06-27 9:32AM EDT30.00171.20151.50159.800.00-111,508.98%
MSTR220701C000600002022-06-13 11:02AM EDT60.0092.77124.90129.600.00--1721.88%
MSTR220701C000700002022-06-13 10:49AM EDT70.0083.03113.10119.900.00--0523.05%
MSTR220701C001000002022-06-14 1:32PM EDT100.0071.2583.8089.100.00-929338.48%
MSTR220701C001100002022-06-22 3:20PM EDT110.0065.8074.1079.600.00-12335.16%
MSTR220701C001170002022-06-24 10:49AM EDT117.0085.2066.4071.900.00-2020192.19%
MSTR220701C001200002022-06-28 10:06AM EDT120.0079.6761.6070.50+0.71+0.90%42451.71%
MSTR220701C001240002022-06-28 3:07PM EDT124.0062.0059.4064.80+62.00-10366.50%
MSTR220701C001300002022-06-28 2:08PM EDT130.0056.4152.4059.00+5.79+11.44%113340.33%
MSTR220701C001400002022-06-23 10:19AM EDT140.0041.5045.2049.300.00-28221.09%
MSTR220701C001500002022-06-28 1:23PM EDT150.0039.2035.8039.90-5.15-11.61%342199.98%
MSTR220701C001525002022-06-28 2:40PM EDT152.5035.8033.7037.70-16.60-31.68%134199.51%
MSTR220701C001550002022-06-24 10:41AM EDT155.0049.2531.3034.400.00-24177.25%
MSTR220701C001600002022-06-28 3:59PM EDT160.0027.4027.2030.60-11.45-29.47%116182.28%
MSTR220701C001625002022-06-27 9:43AM EDT162.5039.7025.0027.700.00-14168.70%
MSTR220701C001650002022-06-28 10:03AM EDT165.0036.7723.1025.30+3.67+11.09%346164.16%
MSTR220701C001675002022-06-22 11:40AM EDT167.5023.5021.0023.500.00--1162.82%
MSTR220701C001700002022-06-28 3:14PM EDT170.0020.0019.1021.70-6.26-23.84%3457161.96%
MSTR220701C001725002022-06-28 3:11PM EDT172.5018.4917.2019.40-14.31-43.63%112155.27%
MSTR220701C001750002022-06-28 2:31PM EDT175.0016.1615.2017.30-8.45-34.34%728148.58%
MSTR220701C001775002022-06-24 3:53PM EDT177.5030.4013.3015.700.00-15145.80%
MSTR220701C001800002022-06-28 3:44PM EDT180.0012.5011.9013.80-9.04-41.97%44181143.26%
MSTR220701C001825002022-06-28 2:19PM EDT182.5010.4010.4012.30-14.25-57.81%124141.55%
MSTR220701C001850002022-06-28 3:59PM EDT185.009.409.0010.40-7.10-43.03%2483136.11%
MSTR220701C001875002022-06-28 3:57PM EDT187.508.907.509.00-7.13-44.48%2322132.13%
MSTR220701C001900002022-06-28 3:50PM EDT190.006.956.307.90-7.95-53.36%81195131.01%
MSTR220701C001925002022-06-28 2:57PM EDT192.507.255.206.70-6.15-45.90%920128.22%
MSTR220701C001950002022-06-28 3:59PM EDT195.004.904.805.30-7.10-59.17%73106127.56%
MSTR220701C001975002022-06-28 3:33PM EDT197.504.603.404.70-5.50-54.46%1532123.54%
MSTR220701C002000002022-06-28 3:58PM EDT200.003.202.753.70-6.29-66.28%192388120.46%
MSTR220701C002025002022-06-28 3:02PM EDT202.502.882.203.10-5.21-64.40%1452120.02%
MSTR220701C002050002022-06-28 3:57PM EDT205.002.002.002.50-4.70-70.15%404361121.48%
MSTR220701C002075002022-06-28 3:06PM EDT207.501.801.352.00-4.00-68.97%6569117.53%
MSTR220701C002100002022-06-28 3:59PM EDT210.001.101.101.60-3.80-77.55%79106117.48%
MSTR220701C002125002022-06-28 12:39PM EDT212.501.350.751.30-2.20-61.97%3843115.72%
MSTR220701C002150002022-06-28 3:57PM EDT215.000.900.601.00-2.80-75.68%122106115.28%
MSTR220701C002175002022-06-28 2:15PM EDT217.500.630.401.00-2.02-76.23%10917118.16%
MSTR220701C002200002022-06-28 3:33PM EDT220.000.630.250.70-1.37-68.50%107380114.45%
MSTR220701C002225002022-06-28 1:19PM EDT222.500.400.150.60-1.40-77.78%433114.94%
MSTR220701C002250002022-06-28 3:59PM EDT225.000.350.350.50-1.30-78.79%93215123.54%
MSTR220701C002275002022-06-28 12:39PM EDT227.500.350.000.40-0.88-71.54%946113.09%
MSTR220701C002300002022-06-28 3:40PM EDT230.000.300.200.45-0.63-67.74%90633128.22%
MSTR220701C002325002022-06-28 12:10PM EDT232.500.200.000.30-0.80-80.00%2025117.77%
MSTR220701C002350002022-06-28 2:03PM EDT235.000.240.050.25-0.46-65.71%39103122.46%
MSTR220701C002375002022-06-28 9:53AM EDT237.500.500.050.20-0.10-16.67%112123.83%
MSTR220701C002400002022-06-28 2:46PM EDT240.000.050.000.20-0.20-80.00%29687124.61%
MSTR220701C002425002022-06-24 2:49PM EDT242.501.160.000.500.00-5351147.07%
MSTR220701C002450002022-06-28 3:04PM EDT245.000.100.000.10-0.35-77.78%4168121.88%
MSTR220701C002475002022-06-28 11:59AM EDT247.500.100.000.45-0.85-89.47%32153.71%
MSTR220701C002500002022-06-28 3:44PM EDT250.000.080.050.10-0.17-68.00%15333136.33%
MSTR220701C002525002022-06-27 10:12AM EDT252.500.200.000.450.00-1677162.70%
MSTR220701C002550002022-06-28 3:06PM EDT255.000.180.000.35-0.32-64.00%141160.94%
MSTR220701C002575002022-06-27 10:32AM EDT257.500.100.000.35+0.10--1165.23%
MSTR220701C002600002022-06-28 2:49PM EDT260.000.050.050.15-0.06-54.55%22247157.03%
MSTR220701C002650002022-06-28 3:06PM EDT265.000.130.000.45-0.22-62.86%110183.79%
MSTR220701C002700002022-06-28 1:19PM EDT270.000.080.000.15+0.03+60.00%54108166.41%
MSTR220701C002750002022-06-28 2:23PM EDT275.000.050.000.15-0.05-50.00%1163173.44%
MSTR220701C002800002022-06-28 10:31AM EDT280.000.150.000.05-0.02-11.76%537160.94%
MSTR220701C002850002022-06-28 9:30AM EDT285.000.230.000.30-0.07-23.33%156203.52%
MSTR220701C002900002022-06-27 2:57PM EDT290.000.070.000.150.00-360367193.75%
MSTR220701C002950002022-06-10 3:53PM EDT295.003.300.000.350.00-127221.48%
MSTR220701C003000002022-06-24 3:37PM EDT300.000.100.000.050.00-153184.38%
MSTR220701C003100002022-06-24 12:39PM EDT310.000.300.000.300.00-15236.72%
MSTR220701C003200002022-06-22 10:49AM EDT320.000.450.000.300.00-368249.22%
MSTR220701C003300002022-06-24 9:35AM EDT330.000.100.000.100.00-14231.25%
MSTR220701C003400002022-06-14 2:28PM EDT340.000.850.000.300.00-49272.66%
MSTR220701C003500002022-06-17 1:22PM EDT350.000.400.000.400.00-240293.75%
MSTR220701C003600002022-06-21 10:06AM EDT360.000.250.000.300.00--7294.53%
MSTR220701C003700002022-06-22 11:35AM EDT370.000.050.000.300.00-718304.69%
MSTR220701C003800002022-05-27 11:42AM EDT380.001.600.001.250.00-15379.30%
MSTR220701C003900002022-05-16 3:02PM EDT390.005.700.001.400.00--1397.07%
MSTR220701C004000002022-06-09 10:46AM EDT400.001.170.000.050.00-113279.69%
MSTR220701C004100002022-06-10 11:10AM EDT410.000.250.000.050.00-316287.50%
MSTR220701C004200002022-06-23 1:21PM EDT420.000.050.000.050.00-119295.31%
MSTR220701C004300002022-06-07 12:31PM EDT430.000.950.000.050.00-116303.13%
MSTR220701C004400002022-06-27 11:04AM EDT440.000.010.000.050.00-1147310.94%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR220701P000100002022-06-27 9:49AM EDT10.000.050.000.050.00-12341,131.25%
MSTR220701P000200002022-06-24 9:47AM EDT20.000.050.000.050.00-12381850.00%
MSTR220701P000300002022-06-24 9:47AM EDT30.000.050.000.050.00-24315693.75%
MSTR220701P000400002022-06-28 1:48PM EDT40.000.010.000.05-0.02-66.67%6212587.50%
MSTR220701P000500002022-06-28 1:22PM EDT50.000.010.000.05-0.04-80.00%1655503.13%
MSTR220701P000600002022-06-28 2:33PM EDT60.000.050.000.050.00-12246434.38%
MSTR220701P000700002022-06-28 2:43PM EDT70.000.040.000.05-0.01-20.00%81140378.13%
MSTR220701P000800002022-06-28 3:15PM EDT80.000.050.000.10-0.01-16.67%32640353.13%
MSTR220701P000900002022-06-28 3:05PM EDT90.000.120.050.15+0.02+20.00%102582332.03%
MSTR220701P001000002022-06-28 3:01PM EDT100.000.150.100.20-0.03-16.67%454576302.34%
MSTR220701P001050002022-06-28 3:01PM EDT105.000.160.050.25-0.09-36.00%23360280.86%
MSTR220701P001100002022-06-28 3:07PM EDT110.000.250.100.300.00-68428270.70%
MSTR220701P001150002022-06-28 2:25PM EDT115.000.150.150.40-0.15-50.00%24498262.31%
MSTR220701P001170002022-06-28 1:33PM EDT117.000.260.100.45-0.09-25.71%1819253.91%
MSTR220701P001180002022-06-28 9:52AM EDT118.000.150.100.50-0.40-72.73%835253.32%
MSTR220701P001190002022-06-28 2:40PM EDT119.000.250.100.50+0.25-90249.22%
MSTR220701P001200002022-06-28 3:46PM EDT120.000.400.100.55-0.01-2.44%106545248.44%
MSTR220701P001210002022-06-23 3:56PM EDT121.001.900.150.600.00--27250.00%
MSTR220701P001230002022-06-28 2:33PM EDT123.000.350.150.55+0.35-170239.06%
MSTR220701P001240002022-06-24 10:10AM EDT124.000.980.150.600.00-33237.70%
MSTR220701P001250002022-06-28 3:56PM EDT125.000.500.350.65+0.05+11.11%22203245.90%
MSTR220701P001260002022-06-28 3:01PM EDT126.000.410.200.65-0.24-36.92%2122234.57%
MSTR220701P001270002022-06-27 11:11AM EDT127.000.860.150.70+0.86--15230.47%
MSTR220701P001280002022-06-27 3:43PM EDT128.000.550.200.65+0.55--26226.56%
MSTR220701P001290002022-06-28 3:20PM EDT129.000.500.350.75+0.50-129233.20%
MSTR220701P001300002022-06-28 3:12PM EDT130.000.500.500.70-0.15-23.08%204376233.01%
MSTR220701P001310002022-06-27 10:16AM EDT131.001.050.450.75+1.05--5228.81%
MSTR220701P001320002022-06-28 1:08PM EDT132.000.570.350.75-0.38-40.00%817220.90%
MSTR220701P001330002022-06-28 2:02PM EDT133.000.630.350.85-0.37-37.00%1010220.51%
MSTR220701P001340002022-06-28 2:15PM EDT134.000.670.400.80-0.38-36.19%779216.41%
MSTR220701P001350002022-06-28 3:53PM EDT135.000.450.500.75-0.26-36.62%1841,022214.06%
MSTR220701P001360002022-06-27 1:46PM EDT136.001.000.350.850.00-1419208.20%
MSTR220701P001370002022-06-27 3:57PM EDT137.000.800.550.900.00-822212.31%
MSTR220701P001380002022-06-27 2:19PM EDT138.000.920.700.950.00-2324213.97%
MSTR220701P001390002022-06-28 1:30PM EDT139.000.850.701.00-0.15-15.00%3306211.13%
MSTR220701P001400002022-06-28 3:40PM EDT140.000.800.801.00-0.27-25.23%345831209.67%
MSTR220701P001410002022-06-28 3:51PM EDT141.000.950.801.000.00-211205.37%
MSTR220701P001420002022-06-28 3:54PM EDT142.001.000.851.10-0.20-16.67%234204.98%
MSTR220701P001430002022-06-28 12:11PM EDT143.000.850.901.10-1.14-57.29%16201.95%
MSTR220701P001440002022-06-28 2:17PM EDT144.001.110.951.15-0.46-29.30%1167200.00%
MSTR220701P001450002022-06-28 3:53PM EDT145.001.101.051.200.00-6763199.12%
MSTR220701P001460002022-06-28 2:01PM EDT146.001.181.051.30-0.27-18.62%514196.97%
MSTR220701P001470002022-06-28 1:47PM EDT147.001.301.101.40-0.60-31.58%217195.70%
MSTR220701P001480002022-06-28 1:08PM EDT148.001.221.201.45-0.48-28.24%126194.34%
MSTR220701P001490002022-06-28 3:57PM EDT149.001.401.201.55-0.10-6.67%2019191.85%
MSTR220701P001500002022-06-28 3:57PM EDT150.001.501.451.500.00-701739191.11%
MSTR220701P001525002022-06-28 3:18PM EDT152.501.731.351.90+0.03+1.76%2429185.16%
MSTR220701P001550002022-06-28 3:51PM EDT155.002.001.652.15-0.10-4.76%29184182.42%
MSTR220701P001575002022-06-28 2:51PM EDT157.502.181.902.50-0.52-19.26%2139179.39%
MSTR220701P001600002022-06-28 3:55PM EDT160.002.502.202.70+0.20+8.70%186182174.07%
MSTR220701P001625002022-06-28 3:11PM EDT162.502.902.403.10+0.55+23.40%4872169.19%
MSTR220701P001650002022-06-28 3:29PM EDT165.003.002.653.60+0.20+7.14%71218165.19%
MSTR220701P001675002022-06-28 3:28PM EDT167.503.503.104.00+0.01+0.29%1021161.18%
MSTR220701P001700002022-06-28 3:53PM EDT170.004.303.704.60+0.80+22.86%99271159.52%
MSTR220701P001725002022-06-28 2:22PM EDT172.505.084.105.10+0.37+7.86%12715153.86%
MSTR220701P001750002022-06-28 3:58PM EDT175.005.304.705.80+0.79+17.52%176143150.61%
MSTR220701P001775002022-06-28 2:14PM EDT177.506.505.306.60+1.70+35.42%1940146.95%
MSTR220701P001800002022-06-28 3:58PM EDT180.006.806.207.30+1.20+21.43%212254143.55%
MSTR220701P001825002022-06-28 3:46PM EDT182.507.507.008.40-0.25-3.23%3715141.11%
MSTR220701P001850002022-06-28 3:58PM EDT185.008.707.809.00+1.78+25.72%245348133.42%
MSTR220701P001875002022-06-28 3:59PM EDT187.509.698.4010.60+1.77+22.35%5418130.22%
MSTR220701P001900002022-06-28 3:58PM EDT190.0010.9010.0011.70+2.40+28.24%120126129.08%
MSTR220701P001925002022-06-28 3:51PM EDT192.5012.8611.5013.40+3.26+33.96%12324130.05%
MSTR220701P001950002022-06-28 3:55PM EDT195.0013.8012.5014.90+3.53+34.37%32780123.93%
MSTR220701P001975002022-06-28 3:01PM EDT197.5014.9014.0015.80+4.10+37.96%1717114.65%
MSTR220701P002000002022-06-28 3:59PM EDT200.0017.3015.8018.20+4.50+35.16%71252118.60%
MSTR220701P002025002022-06-28 2:18PM EDT202.5020.0217.6020.40-0.03-0.15%710119.43%
MSTR220701P002050002022-06-28 3:15PM EDT205.0021.5019.6022.60+7.00+48.28%934120.85%
MSTR220701P002075002022-06-27 10:01AM EDT207.5018.0021.5024.600.00-110117.38%
MSTR220701P002100002022-06-28 11:25AM EDT210.0020.4823.3026.80-2.52-10.96%251112.55%
MSTR220701P002150002022-06-27 12:40PM EDT215.0026.3526.9031.400.00-214491.21%
MSTR220701P002175002022-06-24 10:08AM EDT217.5019.4029.2035.800.00-1313132.96%
MSTR220701P002200002022-06-28 3:27PM EDT220.0033.6933.2036.00+3.09+10.10%953125.44%
MSTR220701P002225002022-06-24 3:55PM EDT222.5025.0034.1038.500.00-14175.44%
MSTR220701P002250002022-06-28 1:30PM EDT225.0036.5036.7040.70+10.80+42.02%538174.61%
MSTR220701P002275002022-06-24 9:53AM EDT227.5028.3039.0043.400.00-33187.11%
MSTR220701P002300002022-06-27 10:18AM EDT230.0038.0039.5046.000.00-25196.73%
MSTR220701P002350002022-06-17 9:52AM EDT235.0074.4846.4052.100.00-115141.80%
MSTR220701P002400002022-06-24 3:29PM EDT240.0039.2251.7055.600.00-310210.89%
MSTR220701P002450002022-06-08 9:35AM EDT245.0033.5956.1060.600.00-11222.90%
MSTR220701P002500002022-06-27 9:39AM EDT250.0051.5461.3065.700.00-16237.84%
MSTR220701P002525002022-06-27 10:49AM EDT252.5067.4064.1068.90+67.40--7148.83%
MSTR220701P002600002022-06-24 10:01AM EDT260.0059.3671.8075.800.00-16263.48%
MSTR220701P002650002022-06-23 10:40AM EDT265.0086.2074.0081.100.00--1284.18%
MSTR220701P002700002022-06-28 3:59PM EDT270.0084.3082.3085.30+10.00+13.46%4513265.63%
MSTR220701P002800002022-06-24 9:45AM EDT280.0079.1190.8097.900.00-12231.64%
MSTR220701P003000002022-06-06 10:04AM EDT300.0070.00110.90116.500.00--1366.26%
MSTR220701P003100002022-06-10 3:14PM EDT310.00107.60120.80126.600.00-14387.35%
MSTR220701P003200002022-06-28 1:49PM EDT320.00133.05130.80139.00+12.45+10.32%14330.96%
MSTR220701P003400002022-06-10 9:40AM EDT340.00131.75151.80156.400.00--1285.94%
MSTR220701P003600002022-06-24 2:46PM EDT360.00159.49171.30177.700.00-11355.66%
MSTR220701P003700002022-05-17 10:14AM EDT370.00164.80209.90216.200.00--21,002.47%
MSTR220701P004000002022-06-24 1:23PM EDT400.00199.57210.70219.200.00-11436.04%
MSTR220701P004100002022-06-23 2:06PM EDT410.00233.70220.50227.600.00--1347.66%