Singapore markets open in 8 hours 18 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
500.47-5.40 (-1.07%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231201C002000002023-10-31 9:11AM EST200.00220.30297.95304.500.00-65471.48%
MSTR231201C002950002023-11-17 10:18AM EST295.00193.46204.00208.400.00-22284.47%
MSTR231201C003000002023-11-22 10:34AM EST300.00190.55199.20208.450.00-26365.33%
MSTR231201C003100002023-11-03 10:30AM EST310.00153.63190.85192.700.00-11286.82%
MSTR231201C003200002023-11-03 10:31AM EST320.00143.94179.65183.500.00-113262.55%
MSTR231201C003250002023-10-20 11:44AM EST325.0045.30157.40167.700.00-12140.00%
MSTR231201C003300002023-11-24 10:41AM EST330.00195.00164.40173.800.00-35307.23%
MSTR231201C003350002023-10-31 11:40AM EST335.0093.96162.75171.750.00-14261.08%
MSTR231201C003400002023-11-03 12:26PM EST340.00119.70160.00164.950.00-24258.98%
MSTR231201C003450002023-11-27 10:28AM EST345.00165.39156.10158.400.00-43244.87%
MSTR231201C003500002023-11-24 12:10PM EST350.00164.42149.60156.600.00-155257.13%
MSTR231201C003550002023-11-17 12:13PM EST355.00137.49143.40148.650.00-58186.52%
MSTR231201C003600002023-11-03 12:26PM EST360.00101.78137.40144.650.00-220179.88%
MSTR231201C003650002023-11-22 9:49AM EST365.00121.51133.50141.700.00-12221.68%
MSTR231201C003700002023-11-14 12:25PM EST370.00112.90129.60134.550.00-19201.56%
MSTR231201C003750002023-11-20 10:05AM EST375.00134.52125.45130.800.00-18216.50%
MSTR231201C003800002023-11-27 1:30PM EST380.00131.00120.40124.250.00-227192.46%
MSTR231201C003850002023-11-22 10:38AM EST385.00104.10116.30121.500.00-11213.60%
MSTR231201C003900002023-11-24 9:44AM EST390.00121.06110.55114.300.00-48179.59%
MSTR231201C003950002023-11-24 9:51AM EST395.00119.89104.10108.700.00-13148.00%
MSTR231201C004000002023-11-28 12:33PM EST400.00107.2399.40103.75-4.77-4.26%2104146.14%
MSTR231201C004050002023-11-14 12:46PM EST405.0078.9393.8597.850.00-15115.63%
MSTR231201C004100002023-11-28 10:24AM EST410.0096.9389.6593.30+3.44+3.68%212130.27%
MSTR231201C004150002023-11-29 9:37AM EST415.0092.7083.9088.95-16.12-14.81%211122.51%
MSTR231201C004200002023-11-27 2:21PM EST420.0088.8081.1583.700.00-215135.72%
MSTR231201C004250002023-11-28 12:36PM EST425.0089.5074.7079.400.00-120122.19%
MSTR231201C004300002023-11-27 9:51AM EST430.0077.7468.8574.700.00-110110.33%
MSTR231201C004350002023-11-28 3:52PM EST435.0071.5564.7568.450.00-214100.34%
MSTR231201C004400002023-11-27 2:21PM EST440.0060.4560.5565.25-8.40-12.20%157113.48%
MSTR231201C004450002023-11-27 3:55PM EST445.0052.2055.2559.850.00-42101.56%
MSTR231201C004500002023-11-29 10:25AM EST450.0051.6548.2055.10-7.07-12.04%13981.52%
MSTR231201C004550002023-11-27 3:55PM EST455.0042.7545.4548.450.00-84079.30%
MSTR231201C004600002023-11-27 3:00PM EST460.0041.1240.8044.200.00-214679.15%
MSTR231201C004650002023-11-29 9:47AM EST465.0036.0036.7039.00-1.60-4.26%21175.46%
MSTR231201C004700002023-11-29 9:34AM EST470.0036.0031.1034.10-1.82-4.81%218065.34%
MSTR231201C004750002023-11-28 3:07PM EST475.0035.0026.1029.800.00-356960.89%
MSTR231201C004800002023-11-29 10:25AM EST480.0023.7322.4025.55-6.27-20.90%1014660.86%
MSTR231201C004850002023-11-28 3:23PM EST485.0021.2017.8520.20-4.60-17.83%33152.30%
MSTR231201C004875002023-11-29 9:51AM EST487.5017.8517.7019.15-6.20-25.78%21559.99%
MSTR231201C004900002023-11-29 10:59AM EST490.0020.9015.3518.40-1.25-5.64%1617160.56%
MSTR231201C004925002023-11-29 10:21AM EST492.5014.6514.6016.55-5.70-28.01%42062.05%
MSTR231201C004950002023-11-29 11:22AM EST495.0013.1011.9514.40-6.40-32.82%165756.71%
MSTR231201C004975002023-11-29 10:59AM EST497.5014.5011.0511.95-3.65-20.11%212855.12%
MSTR231201C005000002023-11-29 11:21AM EST500.0010.8010.4011.40-4.20-28.00%10535258.95%
MSTR231201C005025002023-11-29 11:26AM EST502.509.009.009.60-8.15-47.52%434356.70%
MSTR231201C005050002023-11-29 11:12AM EST505.009.808.4510.05-1.75-15.15%25619362.55%
MSTR231201C005075002023-11-29 11:02AM EST507.5010.007.057.95-2.00-16.67%197758.42%
MSTR231201C005100002023-11-29 11:15AM EST510.007.006.407.40-3.88-35.66%26554360.29%
MSTR231201C005150002023-11-29 11:10AM EST515.007.205.506.25-2.10-22.58%12336463.93%
MSTR231201C005200002023-11-29 11:23AM EST520.004.744.105.20-2.66-35.95%27345264.84%
MSTR231201C005250002023-11-29 11:18AM EST525.003.442.623.65-2.93-46.00%8039361.80%
MSTR231201C005300002023-11-29 11:18AM EST530.002.802.503.30-2.52-47.37%19954267.03%
MSTR231201C005350002023-11-29 11:09AM EST535.002.851.862.54-2.15-43.00%13424267.36%
MSTR231201C005400002023-11-29 11:25AM EST540.001.951.642.22-1.85-48.68%21969870.78%
MSTR231201C005450002023-11-29 11:18AM EST545.001.601.371.68-1.60-50.00%9120571.90%
MSTR231201C005500002023-11-29 11:23AM EST550.001.391.071.39-1.61-53.67%1211,24173.41%
MSTR231201C005550002023-11-29 11:18AM EST555.001.080.791.22-1.56-59.09%7310775.07%
MSTR231201C005600002023-11-29 11:18AM EST560.000.880.881.04-1.25-58.69%23345179.25%
MSTR231201C005650002023-11-29 10:56AM EST565.001.030.710.99-0.95-47.98%79881.93%
MSTR231201C005700002023-11-29 11:11AM EST570.000.810.530.83-0.65-44.52%2725282.91%
MSTR231201C005800002023-11-29 11:23AM EST580.000.490.120.77-0.58-54.21%3128485.06%
MSTR231201C005900002023-11-29 11:11AM EST590.000.450.350.47-0.45-50.00%3017391.89%
MSTR231201C006000002023-11-29 11:20AM EST600.000.270.210.39-0.36-57.14%4811,15695.02%
MSTR231201C006100002023-11-29 9:49AM EST610.000.210.070.30-0.47-69.12%11115195.70%
MSTR231201C006200002023-11-29 9:39AM EST620.000.220.000.25-0.18-45.00%931897.46%
MSTR231201C006300002023-11-29 10:57AM EST630.000.200.080.28-0.15-42.86%60326108.59%
MSTR231201C006400002023-11-29 9:56AM EST640.000.010.000.33-0.23-95.83%1451113.67%
MSTR231201C006500002023-11-29 10:48AM EST650.000.110.020.28-0.14-56.00%56514118.46%
MSTR231201C006600002023-11-29 10:01AM EST660.000.100.000.15-0.06-37.50%6120115.23%
MSTR231201C006700002023-11-29 10:49AM EST670.000.080.000.15-0.03-27.27%12154120.70%
MSTR231201C006800002023-11-27 2:54PM EST680.000.080.000.000.00-517050.00%
MSTR231201C006900002023-11-27 3:24PM EST690.000.050.000.100.00-717126.17%
MSTR231201C007000002023-11-29 11:01AM EST700.000.050.000.070.00-65503126.95%
MSTR231201C007100002023-11-24 9:51AM EST710.000.300.001.500.00-23188.09%
MSTR231201C007200002023-11-17 11:53AM EST720.000.630.001.490.00-45194.04%
MSTR231201C007300002023-11-20 1:07PM EST730.000.410.001.480.00-213199.90%
MSTR231201C007400002023-11-24 10:13AM EST740.000.120.001.490.00-122206.06%
MSTR231201C007500002023-11-20 3:45PM EST750.000.200.000.200.00-4043165.63%
MSTR231201C007600002023-11-24 12:34PM EST760.000.180.010.190.00-3633170.51%
MSTR231201C007700002023-11-06 1:21PM EST770.000.200.000.000.00--1050.00%
MSTR231201C007800002023-11-22 1:36PM EST780.000.010.000.000.00-11250.00%
MSTR231201C007900002023-11-07 3:28PM EST790.000.290.000.000.00--1250.00%
MSTR231201C008000002023-11-14 10:26AM EST800.000.500.000.000.00-21150.00%
MSTR231201C008100002023-11-13 1:41PM EST810.000.750.000.000.00--050.00%
MSTR231201C008500002023-11-21 10:07AM EST850.000.100.000.000.00-1550.00%
MSTR231201C008600002023-11-28 2:46PM EST860.000.010.000.050.00-121189.06%
MSTR231201C008700002023-11-28 12:21PM EST870.000.030.000.010.00-8256171.88%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231201P001600002023-11-02 2:26PM EST160.000.060.000.000.00--150.00%
MSTR231201P001700002023-11-02 2:35PM EST170.000.080.001.490.00--1548.05%
MSTR231201P001800002023-11-20 1:53PM EST180.000.030.001.490.00--15520.70%
MSTR231201P001900002023-11-09 10:58AM EST190.000.430.001.490.00-22494.92%
MSTR231201P002000002023-11-24 11:07AM EST200.000.020.000.010.00-9918287.50%
MSTR231201P002250002023-10-27 12:58PM EST225.000.950.000.800.00-10380.86%
MSTR231201P002300002023-11-27 10:29AM EST230.000.020.000.030.00-38268.75%
MSTR231201P002350002023-11-24 11:17AM EST235.000.030.000.030.00-200200259.38%
MSTR231201P002400002023-11-22 10:45AM EST240.000.030.001.450.00-1223382.23%
MSTR231201P002450002023-11-22 11:01AM EST245.000.040.001.490.00-1311374.02%
MSTR231201P002500002023-11-27 10:30AM EST250.000.030.000.030.00-3136240.63%
MSTR231201P002550002023-11-24 12:04PM EST255.000.030.001.490.00-3746354.88%
MSTR231201P002600002023-11-27 10:47AM EST260.000.040.001.490.00-2121345.70%
MSTR231201P002650002023-11-03 10:47AM EST265.000.540.001.490.00-138144336.52%
MSTR231201P002700002023-11-15 10:55AM EST270.000.300.001.490.00-177327.64%
MSTR231201P002750002023-11-27 9:54AM EST275.000.030.001.490.00-218318.95%
MSTR231201P002800002023-11-27 1:59PM EST280.000.020.001.490.00-3250310.25%
MSTR231201P002850002023-11-24 9:51AM EST285.000.020.001.490.00-548301.76%
MSTR231201P002900002023-11-22 12:30PM EST290.000.050.001.470.00-316292.87%
MSTR231201P002950002023-11-22 9:34AM EST295.000.100.000.090.00-460204.69%
MSTR231201P003000002023-11-29 10:52AM EST300.000.020.000.02+0.01+100.00%31,123175.00%
MSTR231201P003050002023-11-29 9:51AM EST305.000.020.000.05-0.04-66.67%579182.81%
MSTR231201P003100002023-11-28 10:16AM EST310.000.020.000.180.00-116199.61%
MSTR231201P003150002023-11-08 10:36AM EST315.001.410.001.360.00-147250.10%
MSTR231201P003200002023-11-28 2:18PM EST320.000.020.001.490.00-20136246.09%
MSTR231201P003250002023-11-16 1:18PM EST325.000.380.001.490.00-112238.57%
MSTR231201P003300002023-11-28 3:41PM EST330.000.020.000.000.00-88750.00%
MSTR231201P003350002023-11-17 2:17PM EST335.000.300.001.490.00-16223.83%
MSTR231201P003400002023-11-29 9:43AM EST340.000.020.000.020.00-221134.38%
MSTR231201P003450002023-11-29 9:36AM EST345.000.020.001.480.00-45118209.28%
MSTR231201P003500002023-11-28 12:10PM EST350.000.020.001.490.00-3176202.44%
MSTR231201P003550002023-11-22 12:23PM EST355.000.120.001.490.00-628195.41%
MSTR231201P003600002023-11-17 2:45PM EST360.000.430.001.450.00-18187.70%
MSTR231201P003650002023-11-24 12:52PM EST365.000.090.001.490.00-126181.74%
MSTR231201P003700002023-11-29 11:24AM EST370.000.050.020.07-0.05-50.00%7180121.88%
MSTR231201P003750002023-11-29 11:27AM EST375.000.050.020.08-0.05-50.00%563117.97%
MSTR231201P003800002023-11-28 9:46AM EST380.000.050.001.500.00-232161.87%
MSTR231201P003850002023-11-28 10:31AM EST385.000.040.001.490.00-8107155.08%
MSTR231201P003900002023-11-28 12:23PM EST390.000.030.000.180.00-1255110.16%
MSTR231201P003950002023-11-22 9:32AM EST395.000.750.001.250.00-423137.89%
MSTR231201P004000002023-11-29 10:39AM EST400.000.050.010.10+0.03+150.00%315194.92%
MSTR231201P004050002023-11-28 9:48AM EST405.000.070.000.250.00-318999.02%
MSTR231201P004100002023-11-28 11:19AM EST410.000.020.020.20-0.05-71.43%1238192.38%
MSTR231201P004150002023-11-29 10:48AM EST415.000.060.020.18-0.02-25.00%316586.33%
MSTR231201P004200002023-11-29 10:58AM EST420.000.070.040.10+0.03+75.00%1118878.13%
MSTR231201P004250002023-11-28 1:15PM EST425.000.130.050.230.00-2015679.98%
MSTR231201P004300002023-11-28 11:35AM EST430.000.110.000.190.00-179571.29%
MSTR231201P004350002023-11-29 11:07AM EST435.000.130.050.18-0.01-7.14%837268.16%
MSTR231201P004400002023-11-29 11:26AM EST440.000.140.130.21+0.04+40.00%1521166.80%
MSTR231201P004450002023-11-28 3:23PM EST445.000.180.050.810.00-377771.68%
MSTR231201P004500002023-11-29 11:26AM EST450.000.160.110.25-0.02-11.11%1759857.03%
MSTR231201P004550002023-11-29 11:11AM EST455.000.160.080.49-0.16-50.00%1037856.01%
MSTR231201P004600002023-11-29 11:20AM EST460.000.300.220.61-0.10-25.00%25737354.20%
MSTR231201P004650002023-11-29 11:01AM EST465.000.460.390.50-0.08-14.81%9924550.37%
MSTR231201P004700002023-11-29 11:18AM EST470.000.810.681.18-0.04-4.71%6326751.42%
MSTR231201P004750002023-11-29 11:18AM EST475.001.231.071.33+0.05+4.24%16424249.61%
MSTR231201P004800002023-11-29 11:18AM EST480.001.951.601.91+0.15+8.33%13965947.93%
MSTR231201P004850002023-11-29 11:15AM EST485.003.002.753.25+0.26+9.49%6226950.13%
MSTR231201P004875002023-11-29 11:15AM EST487.503.493.254.05+0.46+15.18%107650.95%
MSTR231201P004900002023-11-29 11:12AM EST490.003.894.305.15-0.17-4.19%5857950.29%
MSTR231201P004925002023-11-29 11:09AM EST492.503.905.055.90-0.70-15.22%117752.08%
MSTR231201P004950002023-11-29 11:05AM EST495.004.456.157.65-1.35-23.28%8127052.12%
MSTR231201P004975002023-11-29 11:17AM EST497.508.007.208.45+1.68+26.58%245051.17%
MSTR231201P005000002023-11-29 10:47AM EST500.007.908.409.60+0.19+2.46%14447351.04%
MSTR231201P005025002023-11-29 11:20AM EST502.509.9010.1010.85+0.55+5.88%893151.97%
MSTR231201P005050002023-11-29 11:13AM EST505.0010.6810.7012.35+2.45+29.77%2219954.57%
MSTR231201P005075002023-11-29 11:20AM EST507.5013.2513.2014.55+1.25+10.42%85854.69%
MSTR231201P005100002023-11-29 11:19AM EST510.0015.0013.9015.60+1.75+13.21%8317850.42%
MSTR231201P005150002023-11-29 11:14AM EST515.0018.1518.7520.70+2.11+13.15%625659.70%
MSTR231201P005200002023-11-29 10:39AM EST520.0020.8522.3524.35+0.52+2.56%2512959.17%
MSTR231201P005250002023-11-29 11:23AM EST525.0026.0026.1027.95+1.98+8.24%127456.67%
MSTR231201P005300002023-11-29 11:19AM EST530.0031.3229.8532.95+4.52+16.87%12157.76%
MSTR231201P005350002023-11-28 3:32PM EST535.0036.1633.8537.00+4.16+13.00%92252.42%
MSTR231201P005400002023-11-28 2:36PM EST540.0032.5039.0541.350.00-93154.15%
MSTR231201P005450002023-11-28 3:23PM EST545.0040.4543.1546.700.00-52153.32%
MSTR231201P005500002023-11-28 9:38AM EST550.0046.0047.3549.800.00-1854.20%
MSTR231201P005550002023-11-28 12:55PM EST555.0045.7052.4554.400.00-310.00%
MSTR231201P005600002023-11-28 3:23PM EST560.0054.1057.2560.500.00-6379.39%
MSTR231201P005650002023-11-27 2:22PM EST565.0065.8563.0065.70+7.90+13.63%1887.70%
MSTR231201P005700002023-11-27 2:22PM EST570.0062.7067.3070.700.00-10992.55%
MSTR231201P005800002023-11-27 9:36AM EST580.0075.0075.6080.800.00-910103.76%
MSTR231201P005900002023-11-28 3:23PM EST590.0082.9585.4089.800.00-2686.13%
MSTR231201P006000002023-11-28 1:01PM EST600.0088.0095.85101.350.00-44131.47%
MSTR231201P006100002023-11-28 3:10PM EST610.00105.30106.75110.00+3.50+3.44%11109.38%
MSTR231201P006200002023-11-28 3:23PM EST620.00112.55116.35121.050.00-13143.75%
MSTR231201P006400002023-11-17 10:36AM EST640.00153.50134.10139.900.00-22126.47%
MSTR231201P006500002023-11-27 9:51AM EST650.00143.14145.35149.300.00-100.00%
MSTR231201P007900002023-11-27 9:33AM EST790.00285.50285.30293.250.00-10307.81%