Singapore markets open in 5 hours 42 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.64-5.41 (-1.92%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210C000100002023-01-12 12:39PM EST10.00191.00262.70267.400.00--01,670.31%
MSTR230210C000600002023-02-06 10:00AM EST60.00219.83212.50216.750.00-10563.28%
MSTR230210C000750002023-01-30 10:34AM EST75.00172.90197.50201.950.00--0546.88%
MSTR230210C000900002023-02-02 3:03PM EST90.00195.75182.70186.850.00--0450.78%
MSTR230210C000950002023-02-02 10:44AM EST95.00205.10177.55181.800.00--0416.02%
MSTR230210C001000002023-02-02 10:17AM EST100.00187.05171.30175.350.00--00.00%
MSTR230210C001050002023-02-03 11:49AM EST105.00188.00167.60171.700.00-30340.63%
MSTR230210C001100002023-02-03 10:17AM EST110.00185.60162.55166.500.00-100.00%
MSTR230210C001150002023-01-30 11:54AM EST115.00129.80157.50161.500.00--00.00%
MSTR230210C001350002023-01-04 10:50AM EST135.0025.00160.10164.950.00-10880.03%
MSTR230210C001400002023-02-02 9:36AM EST140.00141.70132.65136.650.00-30206.25%
MSTR230210C001450002023-01-31 12:08PM EST145.00106.30127.55131.150.00-100.00%
MSTR230210C001470002023-02-01 2:37PM EST147.00104.90125.55129.400.00--00.00%
MSTR230210C001500002023-02-01 2:37PM EST150.00101.95122.60126.300.00-100.00%
MSTR230210C001550002023-02-03 12:00PM EST155.00135.05117.50121.500.00-100.00%
MSTR230210C001600002023-01-23 9:57AM EST160.0082.51112.60116.250.00-200.00%
MSTR230210C001625002023-01-17 1:38PM EST162.5071.71110.00114.450.00-40238.28%
MSTR230210C001650002023-01-17 12:42PM EST165.0066.19107.60111.700.00-20189.06%
MSTR230210C001675002023-01-27 1:45PM EST167.5085.20105.15108.850.00-220.00%
MSTR230210C001700002023-02-07 1:15PM EST170.00108.85102.60106.75-15.25-12.29%10191.80%
MSTR230210C001725002023-01-23 12:54PM EST172.5072.45100.20104.050.00-200.00%
MSTR230210C001750002023-01-23 9:59AM EST175.0063.3097.65101.600.00-260.00%
MSTR230210C001775002023-01-17 2:20PM EST177.5060.3995.2098.950.00--00.00%
MSTR230210C001800002023-02-07 1:44PM EST180.0091.9092.5096.20+46.78+103.68%910.00%
MSTR230210C001825002023-02-03 10:17AM EST182.50112.7590.1093.950.00-320.00%
MSTR230210C001850002023-02-07 1:15PM EST185.0093.8587.7591.70+3.45+3.82%53150.39%
MSTR230210C001875002023-01-20 11:37AM EST187.5041.9485.1089.850.00-10206.93%
MSTR230210C001900002023-02-02 2:22PM EST190.00105.1081.9086.150.00-600.00%
MSTR230210C001925002023-02-02 11:13AM EST192.50100.2580.1584.250.00--0146.88%
MSTR230210C001950002023-02-02 11:13AM EST195.0097.7577.6581.550.00-110.00%
MSTR230210C001975002023-02-01 2:40PM EST197.5057.3175.3579.100.00-100.00%
MSTR230210C002000002023-02-02 10:22AM EST200.0094.8572.0076.550.00-200.00%
MSTR230210C002025002023-02-02 2:33PM EST202.5090.0370.1574.000.00-300.00%
MSTR230210C002050002023-02-03 12:08PM EST205.0087.3067.8071.850.00-24135.35%
MSTR230210C002075002023-02-01 3:08PM EST207.5056.5365.3069.200.00-51110.94%
MSTR230210C002100002023-02-07 11:28AM EST210.0065.4062.5566.30-3.20-4.66%62390.00%
MSTR230210C002125002023-02-01 1:54PM EST212.5036.4060.2564.200.00--1102.73%
MSTR230210C002150002023-02-03 1:17PM EST215.0075.7057.6561.450.00-170.00%
MSTR230210C002175002023-01-27 9:38AM EST217.5059.7055.1559.15+29.71+99.07%1278.13%
MSTR230210C002200002023-02-03 2:52PM EST220.0068.9552.8056.450.00-6100.00%
MSTR230210C002250002023-02-07 1:55PM EST225.0049.3447.8051.15-7.73-13.54%5190.00%
MSTR230210C002275002023-02-03 10:59AM EST227.5071.0044.4548.750.00-130.00%
MSTR230210C002300002023-02-02 1:57PM EST230.0045.7541.8546.70-25.90-36.15%12474.61%
MSTR230210C002325002023-02-07 1:35PM EST232.5041.7540.3543.90-26.35-38.69%160.00%
MSTR230210C002350002023-02-03 1:14PM EST235.0055.4737.8041.500.00-1220.00%
MSTR230210C002375002023-02-02 1:54PM EST237.5063.9035.2539.400.00--478.42%
MSTR230210C002400002023-02-06 1:13PM EST240.0041.9033.4037.400.00-165491.75%
MSTR230210C002425002023-02-02 1:31PM EST242.5058.3530.7534.400.00-91869.43%
MSTR230210C002450002023-02-07 9:47AM EST245.0035.5028.3532.20-6.52-15.52%17075.68%
MSTR230210C002475002023-02-03 3:00PM EST247.5039.2526.1030.050.00-11079.39%
MSTR230210C002500002023-02-07 1:56PM EST250.0025.5024.2527.55-8.00-23.88%135573.93%
MSTR230210C002525002023-02-07 9:47AM EST252.5029.1022.3025.00+1.10+3.93%12567.41%
MSTR230210C002550002023-02-06 11:07AM EST255.0027.0620.4023.350.00-24876.42%
MSTR230210C002575002023-02-07 10:54AM EST257.5020.7018.2021.00-8.05-28.00%1972.31%
MSTR230210C002600002023-02-07 1:50PM EST260.0015.5016.4019.25-9.38-37.70%87656.23%
MSTR230210C002625002023-02-07 11:18AM EST262.5014.7515.1517.50-6.10-29.26%52763.40%
MSTR230210C002650002023-02-07 12:20PM EST265.0016.3013.2515.80-4.30-20.87%163164.31%
MSTR230210C002675002023-02-07 1:16PM EST267.5015.5011.6013.85-4.95-24.21%352063.89%
MSTR230210C002700002023-02-07 1:49PM EST270.0010.0910.4012.45-7.91-43.94%1514667.04%
MSTR230210C002725002023-02-07 10:31AM EST272.5010.609.4511.35-4.05-27.65%131971.22%
MSTR230210C002750002023-02-07 1:56PM EST275.008.908.5010.40-4.10-31.54%7522374.72%
MSTR230210C002775002023-02-07 1:49PM EST277.506.757.559.20-5.25-43.75%712876.05%
MSTR230210C002800002023-02-07 1:44PM EST280.006.537.057.85-6.27-48.98%457177.71%
MSTR230210C002825002023-02-07 1:52PM EST282.505.605.757.00-5.60-50.00%172677.12%
MSTR230210C002850002023-02-07 2:00PM EST285.005.554.905.95-4.85-46.63%6220576.71%
MSTR230210C002875002023-02-07 1:52PM EST287.504.204.305.30-5.20-55.32%678978.39%
MSTR230210C002900002023-02-07 2:02PM EST290.004.403.804.75-3.90-46.99%27830680.30%
MSTR230210C002925002023-02-07 1:14PM EST292.505.752.824.10-1.70-22.82%1712078.47%
MSTR230210C002950002023-02-07 1:52PM EST295.002.802.603.65-4.00-58.82%10819380.91%
MSTR230210C002975002023-02-07 1:45PM EST297.502.392.373.15-4.41-64.85%387682.45%
MSTR230210C003000002023-02-07 1:58PM EST300.002.232.002.61-3.27-59.45%29335582.23%
MSTR230210C003025002023-02-07 1:48PM EST302.501.661.642.37-3.34-66.80%185783.33%
MSTR230210C003050002023-02-07 12:38PM EST305.002.001.402.11-2.35-54.02%3112784.57%
MSTR230210C003075002023-02-07 12:22PM EST307.501.811.162.04-2.19-54.75%1544886.82%
MSTR230210C003100002023-02-07 1:58PM EST310.001.301.211.66-2.10-61.76%7734188.53%
MSTR230210C003125002023-02-07 9:37AM EST312.502.400.802.150.00-1003493.60%
MSTR230210C003150002023-02-07 1:52PM EST315.000.800.611.33-1.90-70.37%167287.89%
MSTR230210C003175002023-02-07 12:58PM EST317.501.850.591.63-0.39-17.41%11394.87%
MSTR230210C003200002023-02-07 1:56PM EST320.000.800.790.92-1.16-59.18%18742392.97%
MSTR230210C003225002023-02-07 11:05AM EST322.500.910.371.45-0.85-48.30%31798.05%
MSTR230210C003250002023-02-07 1:34PM EST325.000.490.260.88-1.16-70.30%131792.19%
MSTR230210C003275002023-02-07 9:39AM EST327.501.090.300.71-0.22-16.79%121093.41%
MSTR230210C003300002023-02-07 1:48PM EST330.000.430.390.66-0.87-66.92%4817497.46%
MSTR230210C003325002023-02-07 1:43PM EST332.500.470.270.52-0.63-57.27%10835095.70%
MSTR230210C003350002023-02-07 1:48PM EST335.000.310.190.59-0.75-70.75%1711998.58%
MSTR230210C003375002023-02-07 11:22AM EST337.500.400.060.44-0.60-60.00%1594.53%
MSTR230210C003400002023-02-07 10:56AM EST340.000.450.020.31-0.30-40.00%723291.60%
MSTR230210C003425002023-02-07 12:50PM EST342.500.410.150.39-0.19-31.67%11101.47%
MSTR230210C003450002023-02-07 10:14AM EST345.000.300.100.33-0.24-44.44%196100.78%
MSTR230210C003475002023-02-07 12:53PM EST347.500.350.100.31-0.21-37.50%3832102.83%
MSTR230210C003500002023-02-07 1:51PM EST350.000.230.090.27-0.22-48.89%19335103.61%
MSTR230210C003550002023-02-06 3:04PM EST355.000.440.070.270.00-1336108.01%
MSTR230210C003575002023-02-06 11:37AM EST357.500.300.070.540.00-18120.31%
MSTR230210C003600002023-02-07 1:51PM EST360.000.060.060.43-0.44-88.00%159119.04%
MSTR230210C003650002023-02-07 1:50PM EST365.000.090.060.27-0.14-60.87%327117.58%
MSTR230210C003700002023-02-07 12:56PM EST370.000.150.040.68-0.35-70.00%548136.91%
MSTR230210C003750002023-02-07 1:50PM EST375.000.050.050.16-0.17-77.27%2894120.31%
MSTR230210C003775002023-02-03 12:46PM EST377.500.800.030.670.00-188144.04%
MSTR230210C003800002023-02-07 11:54AM EST380.000.070.020.26-0.48-87.27%436129.30%
MSTR230210C003900002023-02-03 3:59PM EST390.000.310.020.220.00-13033135.55%
MSTR230210C003925002023-02-03 9:45AM EST392.500.230.010.370.00-11145.90%
MSTR230210C004000002023-02-07 11:03AM EST400.000.020.010.05-0.08-80.00%1103124.22%
MSTR230210C004100002023-02-06 10:02AM EST410.000.140.010.050.00-328132.03%
MSTR230210C004150002023-02-06 10:16AM EST415.000.050.000.050.00-35132.81%
MSTR230210C004200002023-02-06 10:17AM EST420.000.050.000.050.00-15136.72%
MSTR230210C004250002023-02-06 12:20PM EST425.000.050.000.050.00-1112140.63%
MSTR230210C004300002023-02-06 10:44AM EST430.000.050.000.050.00-1931143.75%
MSTR230210C004450002023-02-07 12:46PM EST445.000.020.010.020.00-11270146.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210P000100002023-01-30 10:50AM EST10.000.030.000.010.00-2389950.00%
MSTR230210P000200002023-01-27 10:50AM EST20.000.050.000.010.00-2323750.00%
MSTR230210P000600002023-02-02 1:54PM EST60.000.010.000.050.00--6487.50%
MSTR230210P000700002023-01-11 10:22AM EST70.000.390.000.050.00--1440.63%
MSTR230210P000750002023-02-06 3:43PM EST75.000.010.000.050.00-20125418.75%
MSTR230210P000800002023-01-30 9:44AM EST80.000.090.000.050.00-1101396.88%
MSTR230210P000850002023-02-01 1:37PM EST85.000.040.000.040.00-1320371.88%
MSTR230210P000900002023-02-01 1:38PM EST90.000.040.000.040.00-44111353.13%
MSTR230210P000950002023-02-01 10:14AM EST95.000.080.000.040.00-521337.50%
MSTR230210P001000002023-02-03 2:40PM EST100.000.010.000.050.00-156328.13%
MSTR230210P001050002023-02-01 10:32AM EST105.000.100.000.050.00-7131312.50%
MSTR230210P001100002023-02-06 2:14PM EST110.000.010.000.040.00-1149293.75%
MSTR230210P001150002023-02-06 2:43PM EST115.000.010.000.040.00-247279.69%
MSTR230210P001200002023-02-03 1:48PM EST120.000.020.000.040.00-273267.19%
MSTR230210P001250002023-02-02 3:51PM EST125.000.120.000.040.00-15254.69%
MSTR230210P001300002023-02-07 11:34AM EST130.000.020.010.03-0.02-50.00%776242.19%
MSTR230210P001350002023-02-07 9:50AM EST135.000.020.000.030.00-47163225.00%
MSTR230210P001400002023-02-07 12:33PM EST140.000.020.010.05-0.03-60.00%3107228.13%
MSTR230210P001450002023-02-06 2:37PM EST145.000.030.000.050.00-45176214.06%
MSTR230210P001460002023-02-06 2:37PM EST146.000.030.000.050.00-25107210.94%
MSTR230210P001470002023-02-06 10:09AM EST147.000.040.000.050.00-1015209.38%
MSTR230210P001480002023-02-07 12:33PM EST148.000.020.000.02-0.03-60.00%216190.63%
MSTR230210P001500002023-02-07 12:55PM EST150.000.010.010.05-0.03-75.00%1461206.25%
MSTR230210P001525002023-01-30 12:54PM EST152.500.470.000.050.00--1198.44%
MSTR230210P001550002023-02-06 3:35PM EST155.000.050.010.050.00-166196.09%
MSTR230210P001575002023-01-17 11:07AM EST157.504.670.010.050.00-12190.63%
MSTR230210P001600002023-02-06 3:36PM EST160.000.060.020.050.00-10154189.06%
MSTR230210P001625002023-02-03 1:51PM EST162.500.020.010.050.00-416181.25%
MSTR230210P001650002023-02-07 11:57AM EST165.000.050.020.050.00-1156178.91%
MSTR230210P001675002023-02-06 11:49AM EST167.500.110.020.050.00-9262174.22%
MSTR230210P001700002023-02-07 1:07PM EST170.000.050.030.05-0.02-28.57%3364171.88%
MSTR230210P001725002023-02-06 9:56AM EST172.500.050.010.210.00-120225186.72%
MSTR230210P001750002023-02-06 11:26AM EST175.000.150.020.300.00-135190.23%
MSTR230210P001775002023-02-03 3:29PM EST177.500.220.030.140.00-2425171.09%
MSTR230210P001800002023-02-07 10:46AM EST180.000.080.030.15-0.06-42.86%573167.19%
MSTR230210P001825002023-02-06 11:56AM EST182.500.200.010.130.00-611157.81%
MSTR230210P001850002023-02-07 12:20PM EST185.000.150.030.160.00-2146158.59%
MSTR230210P001875002023-02-06 2:29PM EST187.500.200.040.150.00-718153.91%
MSTR230210P001900002023-02-07 1:48PM EST190.000.110.100.140.00-6594153.52%
MSTR230210P001925002023-02-07 10:35AM EST192.500.170.040.37-0.06-26.09%213159.77%
MSTR230210P001950002023-02-07 10:06AM EST195.000.160.010.38-0.10-38.46%1321153.52%
MSTR230210P001975002023-02-07 11:39AM EST197.500.130.100.21-0.07-35.00%2445143.95%
MSTR230210P002000002023-02-07 1:47PM EST200.000.160.050.20-0.07-30.43%71427135.16%
MSTR230210P002025002023-02-06 1:20PM EST202.500.430.060.220.00-57306132.62%
MSTR230210P002050002023-02-06 1:20PM EST205.000.400.020.400.00-46100135.55%
MSTR230210P002075002023-02-07 12:17PM EST207.500.200.020.42-0.59-74.68%4268131.54%
MSTR230210P002100002023-02-07 1:53PM EST210.000.200.150.30-0.12-37.50%41,168127.15%
MSTR230210P002125002023-02-06 1:30PM EST212.500.550.050.510.00-167123126.56%
MSTR230210P002150002023-02-07 1:31PM EST215.000.270.130.36-0.33-55.00%25111119.24%
MSTR230210P002175002023-02-06 12:36PM EST217.500.770.080.680.00-2461123.05%
MSTR230210P002200002023-02-07 12:54PM EST220.000.290.250.55-0.21-42.00%20151119.14%
MSTR230210P002225002023-02-07 10:34AM EST222.500.710.200.76-0.10-12.35%1039118.07%
MSTR230210P002250002023-02-07 12:52PM EST225.000.750.130.750.00-17111111.13%
MSTR230210P002275002023-02-07 11:22AM EST227.500.620.180.69-0.95-60.51%218105.96%
MSTR230210P002300002023-02-07 1:56PM EST230.000.490.500.93-0.51-51.00%33260111.57%
MSTR230210P002325002023-02-07 12:26PM EST232.500.800.460.93-0.32-28.57%3191105.62%
MSTR230210P002350002023-02-07 1:38PM EST235.000.890.631.18-0.39-30.47%136321106.49%
MSTR230210P002375002023-02-07 1:29PM EST237.500.940.931.40-0.44-31.88%15724107.52%
MSTR230210P002400002023-02-07 1:48PM EST240.001.271.021.42-0.13-9.29%126689103.08%
MSTR230210P002425002023-02-07 11:40AM EST242.501.451.181.71-0.40-21.62%268101.95%
MSTR230210P002450002023-02-07 1:29PM EST245.001.331.461.90-0.76-36.36%116113100.44%
MSTR230210P002475002023-02-07 1:41PM EST247.501.941.692.44-0.61-23.92%112322100.73%
MSTR230210P002500002023-02-07 1:56PM EST250.002.462.042.72-0.74-23.13%8429799.15%
MSTR230210P002525002023-02-07 1:28PM EST252.502.272.703.00-1.03-31.21%18618499.07%
MSTR230210P002550002023-02-07 1:19PM EST255.002.502.743.35-1.20-32.43%6843594.70%
MSTR230210P002575002023-02-07 1:57PM EST257.503.953.404.20-0.16-3.89%1027096.66%
MSTR230210P002600002023-02-07 1:50PM EST260.005.654.304.95+1.40+32.94%26418898.24%
MSTR230210P002625002023-02-07 1:51PM EST262.505.954.955.60+0.83+16.21%1112697.06%
MSTR230210P002650002023-02-07 1:31PM EST265.006.206.106.80-0.83-11.81%51140100.24%
MSTR230210P002675002023-02-07 1:48PM EST267.508.236.358.00+1.63+24.70%169098.22%
MSTR230210P002700002023-02-07 2:02PM EST270.008.637.708.90+1.13+15.07%25224899.15%
MSTR230210P002725002023-02-07 1:35PM EST272.509.558.859.90-0.05-0.52%263598.80%
MSTR230210P002750002023-02-07 1:56PM EST275.0011.1510.0511.70+1.20+12.06%4592101.42%
MSTR230210P002775002023-02-07 12:36PM EST277.5013.3011.1513.85+3.50+35.71%741104.32%
MSTR230210P002800002023-02-07 1:48PM EST280.0015.5512.8515.30+4.05+35.22%36110106.07%
MSTR230210P002825002023-02-07 1:35PM EST282.5015.5514.6517.30+2.69+20.92%532109.97%
MSTR230210P002850002023-02-07 1:06PM EST285.0012.9515.5518.85-2.00-13.38%745107.34%
MSTR230210P002875002023-02-07 1:43PM EST287.5020.2518.1520.85+3.05+17.73%117113.62%
MSTR230210P002900002023-02-07 1:27PM EST290.0018.6019.2022.60-0.45-2.36%1262111.26%
MSTR230210P002925002023-02-07 12:28PM EST292.5023.1521.6024.70+2.45+11.84%434116.16%
MSTR230210P002950002023-02-06 2:41PM EST295.0019.3523.8526.85-3.85-16.59%133120.24%
MSTR230210P002975002023-02-06 2:41PM EST297.5025.1025.3528.950.00-511120.04%
MSTR230210P003000002023-02-07 1:47PM EST300.0031.4527.6031.15+4.65+17.35%538123.61%
MSTR230210P003025002023-02-07 1:04PM EST302.5023.8029.8533.15-2.45-9.33%327125.83%
MSTR230210P003050002023-02-06 1:26PM EST305.0030.8531.7035.450.00-114127.17%
MSTR230210P003075002023-02-01 3:08PM EST307.5049.8534.2037.750.00--11131.71%
MSTR230210P003100002023-02-03 3:58PM EST310.0032.2836.3040.200.00-2122134.68%
MSTR230210P003125002023-02-02 2:09PM EST312.5028.8538.3542.300.00--17135.03%
MSTR230210P003150002023-02-01 3:09PM EST315.0055.2040.1044.700.00--15134.99%
MSTR230210P003175002023-02-03 10:17AM EST317.5031.7042.9047.450.00-1526143.36%
MSTR230210P003200002023-02-07 12:54PM EST320.0038.1745.7049.55+4.67+13.94%611147.66%
MSTR230210P003250002023-02-02 11:34AM EST325.0040.5050.1554.650.00--25154.22%
MSTR230210P003275002023-02-03 10:13AM EST327.5041.7552.7556.700.00-69156.45%
MSTR230210P003325002023-02-02 11:34AM EST332.5047.0557.6561.550.00--23163.57%
MSTR230210P003350002023-02-07 11:08AM EST335.0058.9560.0064.00+14.30+32.03%113166.43%
MSTR230210P003375002023-02-01 3:08PM EST337.5077.8962.7566.400.00--7171.75%
MSTR230210P003400002023-02-06 11:34AM EST340.0060.8065.8569.650.00-36185.50%
MSTR230210P003450002023-02-03 9:34AM EST345.0068.0070.8574.500.00-16192.82%
MSTR230210P003500002023-02-06 12:39PM EST350.0070.1074.0578.600.00-312179.96%
MSTR230210P003525002023-02-03 10:17AM EST352.5061.4077.3581.150.00-22190.75%
MSTR230210P003550002023-02-01 3:08PM EST355.0094.4579.7584.550.00--3200.88%
MSTR230210P003600002023-02-03 11:20AM EST360.0067.2084.6588.700.00-44200.68%
MSTR230210P003700002023-02-01 3:09PM EST370.00108.0194.8598.550.00--11215.33%
MSTR230210P003750002023-02-06 3:50PM EST375.0094.6499.10103.650.00-57216.36%