MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602C001400002023-05-22 10:02AM EDT140.00151.45144.25146.85+151.45--3265.63%
MSTR230602C001500002023-05-17 2:27PM EDT150.00136.85133.60136.650.00-22172.66%
MSTR230602C001700002023-05-22 12:22PM EDT170.00125.10114.20117.35+125.10--1213.18%
MSTR230602C001800002023-05-22 2:13PM EDT180.00115.25104.30106.75+115.25--0178.32%
MSTR230602C001850002023-05-22 12:22PM EDT185.00110.1099.20101.85+110.10--1168.95%
MSTR230602C001950002023-05-10 10:36AM EDT195.00128.0088.7091.700.00--1123.24%
MSTR230602C002100002023-05-02 11:28AM EDT210.00122.0073.8577.150.00-11123.83%
MSTR230602C002175002023-05-26 12:43PM EDT217.5075.5066.8569.60+75.50-10120.70%
MSTR230602C002225002023-05-23 10:39AM EDT222.5074.7061.9066.05+74.70--1132.57%
MSTR230602C002325002023-05-26 12:43PM EDT232.5060.6052.1054.60+60.60-1099.07%
MSTR230602C002400002023-05-26 3:58PM EDT240.0045.3744.6046.60+7.66+20.31%819179.49%
MSTR230602C002450002023-05-26 3:20PM EDT245.0043.4539.4042.20-11.95-21.57%2276.90%
MSTR230602C002475002023-05-24 10:46AM EDT247.5034.4037.0539.95+34.40--177.10%
MSTR230602C002500002023-05-26 3:57PM EDT250.0036.3734.5037.05+4.94+15.72%1928768.07%
MSTR230602C002525002023-05-26 10:14AM EDT252.5035.0032.7535.00+35.00-3675.07%
MSTR230602C002550002023-05-25 9:30AM EDT255.0033.8829.9032.65+33.88--1068.95%
MSTR230602C002575002023-05-25 3:33PM EDT257.5024.9527.4030.40+24.95--166.33%
MSTR230602C002600002023-05-26 3:13PM EDT260.0028.8725.6028.65+4.22+17.12%9271.12%
MSTR230602C002625002023-05-26 11:52AM EDT262.5029.0823.8525.95+6.13+26.71%6569.19%
MSTR230602C002650002023-05-26 11:58AM EDT265.0027.5021.1523.90+27.50-8765.28%
MSTR230602C002675002023-05-26 1:59PM EDT267.5023.6619.7021.90+23.66-11567.42%
MSTR230602C002700002023-05-26 3:58PM EDT270.0018.4717.7519.75+1.47+8.65%415765.67%
MSTR230602C002725002023-05-26 3:57PM EDT272.5017.1515.9517.90+3.70+27.51%4665.23%
MSTR230602C002750002023-05-26 3:39PM EDT275.0015.4814.3016.05+2.46+18.89%292964.69%
MSTR230602C002775002023-05-26 3:30PM EDT277.5014.2412.6514.90+1.24+9.54%5766.02%
MSTR230602C002800002023-05-26 3:57PM EDT280.0012.3311.3512.90+1.08+9.60%2638864.75%
MSTR230602C002825002023-05-26 3:46PM EDT282.5011.2010.0011.40+1.02+10.02%151064.38%
MSTR230602C002850002023-05-26 3:59PM EDT285.009.558.8010.20+0.50+5.52%1065364.83%
MSTR230602C002875002023-05-26 3:53PM EDT287.508.377.759.00+0.07+0.84%671565.08%
MSTR230602C002900002023-05-26 3:58PM EDT290.006.656.707.85+0.70+11.76%23516964.78%
MSTR230602C002925002023-05-26 3:22PM EDT292.507.505.956.75+1.00+15.38%411265.00%
MSTR230602C002950002023-05-26 3:55PM EDT295.005.455.105.65-0.65-10.66%1194964.17%
MSTR230602C002975002023-05-26 3:54PM EDT297.504.904.255.30+0.40+8.89%10923065.43%
MSTR230602C003000002023-05-26 3:59PM EDT300.004.003.854.10-0.32-7.41%30975864.53%
MSTR230602C003025002023-05-26 3:54PM EDT302.503.553.054.00+0.35+10.94%538465.80%
MSTR230602C003050002023-05-26 3:58PM EDT305.002.962.623.20-0.49-14.20%1068565.06%
MSTR230602C003075002023-05-26 3:44PM EDT307.502.762.203.15+0.08+2.99%791467.29%
MSTR230602C003100002023-05-26 3:59PM EDT310.002.292.002.60-0.36-13.58%31035667.72%
MSTR230602C003125002023-05-26 3:56PM EDT312.501.931.602.36+1.93-14968.24%
MSTR230602C003150002023-05-26 3:42PM EDT315.001.731.351.67-0.31-15.20%9422766.31%
MSTR230602C003175002023-05-26 2:05PM EDT317.501.921.151.75+1.92-10269.12%
MSTR230602C003200002023-05-26 3:41PM EDT320.001.301.101.61-0.40-23.53%15115071.26%
MSTR230602C003225002023-05-26 10:23AM EDT322.502.010.701.43+2.01-12013770.12%
MSTR230602C003250002023-05-26 3:57PM EDT325.001.030.781.19-0.11-9.65%6448171.97%
MSTR230602C003275002023-05-26 3:44PM EDT327.500.850.661.29+0.85-5274.90%
MSTR230602C003300002023-05-26 3:59PM EDT330.000.650.621.04-0.47-41.96%16421375.15%
MSTR230602C003325002023-05-26 3:58PM EDT332.500.580.511.23+0.58-27278.91%
MSTR230602C003350002023-05-26 3:36PM EDT335.000.730.451.08-0.27-27.00%158579.54%
MSTR230602C003375002023-05-26 11:57AM EDT337.500.720.421.18+0.72-510483.15%
MSTR230602C003400002023-05-26 3:35PM EDT340.000.550.360.71-0.10-15.38%3834279.30%
MSTR230602C003425002023-05-26 12:08PM EDT342.500.700.311.04+0.70-11085.69%
MSTR230602C003450002023-05-25 10:45AM EDT345.000.550.241.100.00-32088.23%
MSTR230602C003500002023-05-26 3:35PM EDT350.000.400.180.450.00-927981.74%
MSTR230602C003550002023-05-26 10:10AM EDT355.000.500.250.400.00-22386.82%
MSTR230602C003600002023-05-25 2:05PM EDT360.000.310.080.500.00-9912989.75%
MSTR230602C003625002023-05-25 9:43AM EDT362.500.330.030.82+0.33--1297.71%
MSTR230602C003650002023-05-25 3:57PM EDT365.000.200.020.800.00-24299.41%
MSTR230602C003700002023-05-23 2:17PM EDT370.000.480.100.580.00-1112100.78%
MSTR230602C003750002023-05-26 12:38PM EDT375.000.210.020.50-0.26-55.32%145100.98%
MSTR230602C003800002023-05-26 12:03PM EDT380.000.270.020.30+0.19+237.50%202698.24%
MSTR230602C003850002023-05-26 3:03PM EDT385.000.120.000.42+0.02+20.00%336105.76%
MSTR230602C003900002023-05-23 2:56PM EDT390.000.240.000.410.00-1646109.18%
MSTR230602C003950002023-05-26 2:55PM EDT395.000.080.030.24-0.39-82.98%355107.03%
MSTR230602C004000002023-05-26 2:57PM EDT400.000.080.050.15+0.02+33.33%792106.64%
MSTR230602C004100002023-05-26 3:26PM EDT410.000.140.000.35+0.09+180.00%133121.29%
MSTR230602C004200002023-05-03 3:11PM EDT420.002.500.000.210.00-12120.70%
MSTR230602C004300002023-05-23 11:06AM EDT430.000.120.000.330.00-213133.79%
MSTR230602C004400002023-05-24 3:25PM EDT440.000.050.000.320.00-610139.65%
MSTR230602C004500002023-05-23 3:35PM EDT450.000.050.000.490.00-2029153.71%
MSTR230602C004600002023-05-23 3:33PM EDT460.000.040.000.500.00-660160.35%
MSTR230602C004700002023-04-21 1:27PM EDT470.002.050.000.840.00-33178.13%
MSTR230602C004900002023-05-10 11:52AM EDT490.000.650.000.290.00-23166.80%
MSTR230602C005000002023-05-26 3:45PM EDT500.000.040.040.14+0.01+33.33%5867163.67%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230602P000900002023-05-26 1:23PM EDT90.000.020.000.05-0.03-60.00%10104301.56%
MSTR230602P001000002023-05-25 10:19AM EDT100.000.040.000.050.00-100106275.00%
MSTR230602P001100002023-05-26 1:23PM EDT110.000.010.000.33+0.01-100304.69%
MSTR230602P001200002023-05-24 3:48PM EDT120.000.050.000.300.00-25129275.39%
MSTR230602P001300002023-05-23 1:45PM EDT130.000.050.000.280.00-103107249.61%
MSTR230602P001400002023-05-26 3:57PM EDT140.000.050.010.090.00-124524203.13%
MSTR230602P001500002023-05-25 1:16PM EDT150.000.110.000.130.00-50119189.84%
MSTR230602P001700002023-05-17 3:53PM EDT170.000.120.000.300.00-210171.29%
MSTR230602P001800002023-05-25 3:01PM EDT180.000.100.000.270.00-7154151.95%
MSTR230602P001850002023-05-26 9:42AM EDT185.000.050.000.15+0.05-11133.98%
MSTR230602P001900002023-05-26 3:50PM EDT190.000.070.030.11-0.06-46.15%3083125.39%
MSTR230602P001950002023-05-17 10:36AM EDT195.000.490.000.300.00--1129.69%
MSTR230602P002000002023-05-26 3:42PM EDT200.000.090.050.11-0.11-55.00%42727112.89%
MSTR230602P002050002023-05-26 3:33PM EDT205.000.160.010.29-0.07-30.43%12114.45%
MSTR230602P002100002023-05-26 3:36PM EDT210.000.090.070.30-0.27-75.00%4109110.06%
MSTR230602P002150002023-05-26 3:50PM EDT215.000.130.040.17-1.11-89.52%16694.92%
MSTR230602P002175002023-05-26 3:49PM EDT217.500.110.030.33+0.11-4198.44%
MSTR230602P002200002023-05-26 3:28PM EDT220.000.150.150.34-0.07-31.82%1222799.32%
MSTR230602P002225002023-05-26 3:42PM EDT222.500.070.000.46+0.07-7194.63%
MSTR230602P002250002023-05-25 3:53PM EDT225.000.300.020.170.00-9830080.27%
MSTR230602P002275002023-05-26 3:39PM EDT227.500.120.070.28+0.12-68383.69%
MSTR230602P002300002023-05-26 3:46PM EDT230.000.140.070.25-0.45-76.27%117879.10%
MSTR230602P002325002023-05-26 3:35PM EDT232.500.160.050.24+0.16-141074.61%
MSTR230602P002350002023-05-26 3:31PM EDT235.000.160.150.26-0.66-80.49%1332975.00%
MSTR230602P002375002023-05-26 3:48PM EDT237.500.240.120.49+0.24-7176.27%
MSTR230602P002400002023-05-26 3:50PM EDT240.000.310.180.35-0.59-65.56%6232170.80%
MSTR230602P002425002023-05-26 3:58PM EDT242.500.300.250.57+0.30-41172.71%
MSTR230602P002450002023-05-26 3:41PM EDT245.000.450.270.55-0.74-62.18%5611668.90%
MSTR230602P002475002023-05-26 3:03PM EDT247.500.450.340.55+0.45-18366.11%
MSTR230602P002500002023-05-26 3:59PM EDT250.000.500.520.74-1.25-71.43%15732067.04%
MSTR230602P002525002023-05-26 3:46PM EDT252.500.820.640.92-1.24-60.19%2436966.21%
MSTR230602P002550002023-05-26 3:56PM EDT255.001.031.001.11-1.45-58.47%3835366.99%
MSTR230602P002575002023-05-26 3:56PM EDT257.501.261.031.42-2.34-65.00%922965.23%
MSTR230602P002600002023-05-26 3:52PM EDT260.001.501.291.79-2.30-60.53%1669965.01%
MSTR230602P002625002023-05-26 3:44PM EDT262.501.851.642.11-2.75-59.78%2408864.33%
MSTR230602P002650002023-05-26 3:32PM EDT265.002.142.022.66-2.76-56.33%17714164.40%
MSTR230602P002675002023-05-26 3:56PM EDT267.502.752.483.20-2.85-50.89%1163864.04%
MSTR230602P002700002023-05-26 3:58PM EDT270.003.343.103.80-3.16-48.62%12448763.92%
MSTR230602P002725002023-05-26 3:58PM EDT272.504.003.704.45-5.81-59.23%333163.20%
MSTR230602P002750002023-05-26 3:38PM EDT275.004.804.505.20-3.73-43.73%4345862.95%
MSTR230602P002775002023-05-26 3:58PM EDT277.505.355.206.15+5.35-356462.34%
MSTR230602P002800002023-05-26 3:39PM EDT280.006.826.307.50-4.03-37.14%16627663.87%
MSTR230602P002825002023-05-26 3:44PM EDT282.507.807.308.60-4.35-35.80%111863.34%
MSTR230602P002850002023-05-26 3:59PM EDT285.009.208.559.85-4.40-32.35%12323463.46%
MSTR230602P002875002023-05-26 3:50PM EDT287.5010.229.8510.95-7.24-41.47%342062.50%
MSTR230602P002900002023-05-26 3:46PM EDT290.0011.5011.2512.35-5.60-32.75%797062.17%
MSTR230602P002925002023-05-26 3:21PM EDT292.5011.9512.6514.45-9.30-43.76%331663.59%
MSTR230602P002950002023-05-26 2:43PM EDT295.0013.6514.0016.05-6.40-31.92%221662.33%
MSTR230602P002975002023-05-26 3:38PM EDT297.5016.4016.1017.90+16.40-7964.10%
MSTR230602P003000002023-05-26 3:54PM EDT300.0018.4617.5019.65-9.94-35.00%1076862.09%
MSTR230602P003025002023-05-26 3:44PM EDT302.5020.3319.7021.70-10.58-34.23%8263.87%
MSTR230602P003050002023-05-26 12:51PM EDT305.0017.6521.3523.70-10.55-37.41%274662.40%
MSTR230602P003075002023-05-25 12:35PM EDT307.5035.4521.2026.800.00-2256.03%
MSTR230602P003100002023-05-26 3:21PM EDT310.0024.7325.2027.90-12.77-34.05%35960.55%
MSTR230602P003125002023-05-26 3:47PM EDT312.5028.6627.6530.20+28.66-20162.84%
MSTR230602P003150002023-05-26 3:54PM EDT315.0030.9929.9032.40+7.39+31.31%31862.82%
MSTR230602P003200002023-05-26 3:49PM EDT320.0034.8034.4537.05-4.11-10.56%81863.23%
MSTR230602P003225002023-05-26 3:56PM EDT322.5038.0337.1539.45+38.03-25267.31%
MSTR230602P003250002023-05-26 3:58PM EDT325.0040.1339.1541.80-1.07-2.60%21863.77%
MSTR230602P003300002023-05-26 2:24PM EDT330.0043.1443.9046.60-8.03-15.69%81163.18%
MSTR230602P003350002023-05-12 3:09PM EDT335.0069.3349.1551.500.00--170.85%
MSTR230602P003375002023-05-23 10:52AM EDT337.5043.1051.5054.15+43.10--173.44%
MSTR230602P003400002023-05-26 1:37PM EDT340.0048.9953.6056.40-16.01-24.63%11560.84%
MSTR230602P003425002023-05-24 3:32PM EDT342.5057.1156.0558.85+57.11--257.81%
MSTR230602P003450002023-05-15 10:49AM EDT345.0068.3558.5061.300.00-11103.47%
MSTR230602P003475002023-05-22 10:31AM EDT347.5057.3061.3563.65+57.30--167.19%
MSTR230602P003500002023-05-25 3:59PM EDT350.0070.2562.8566.250.00-15108.28%
MSTR230602P003550002023-05-26 3:20PM EDT355.0067.4068.3571.25+67.40-20113.82%
MSTR230602P003600002023-05-18 9:37AM EDT360.0071.4473.5076.200.00-22118.26%
MSTR230602P003650002023-05-24 10:19AM EDT365.0084.8078.2080.950.00-15118.07%
MSTR230602P003725002023-05-22 11:40AM EDT372.5079.9085.3088.45+79.90--2125.54%
MSTR230602P003750002023-04-19 10:14AM EDT375.0073.8585.4088.700.00--30.00%
MSTR230602P003800002023-05-12 9:41AM EDT380.0097.8393.0595.950.00--1132.72%
MSTR230602P003850002023-05-15 1:35PM EDT385.00101.8098.15101.550.00-23150.73%
MSTR230602P003875002023-05-25 10:44AM EDT387.50112.60100.00103.95+112.60--1151.15%
MSTR230602P003900002023-04-13 1:51PM EDT390.0071.80118.45122.150.00--3304.47%
MSTR230602P003950002023-05-15 1:04PM EDT395.00111.10108.40110.700.00--1139.36%
MSTR230602P003975002023-05-24 1:34PM EDT397.50116.40110.60114.15+116.40--4164.72%
MSTR230602P004000002023-05-12 2:44PM EDT400.00127.00113.35116.150.00-11155.96%
MSTR230602P004100002023-05-23 10:39AM EDT410.00113.25123.20125.800.00-15155.03%
MSTR230602P004400002023-05-23 10:39AM EDT440.00143.15153.45156.050.00-44186.28%