Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.84+15.85 (+4.70%)
At close: 04:00PM EDT
359.90 +7.06 (+2.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221021C000400002022-06-30 9:30AM EDT40.00134.40243.90248.500.00-220.00%
MSTR221021C000800002022-05-23 3:19PM EDT80.00140.4498.70105.300.00-120.00%
MSTR221021C000900002022-05-16 12:02AM EDT90.0083.60118.80129.400.00--60.00%
MSTR221021C001000002022-07-22 11:36AM EDT100.00179.00250.30254.900.00-19164.14%
MSTR221021C001050002022-06-15 2:45PM EDT105.0087.45113.10119.100.00--100.00%
MSTR221021C001100002022-07-20 10:54AM EDT110.00184.61240.30244.900.00-10152.42%
MSTR221021C001150002022-07-20 10:54AM EDT115.00180.25235.30240.200.00-11150.90%
MSTR221021C001200002022-06-13 11:41AM EDT120.0068.7088.2094.500.00--10.00%
MSTR221021C001300002022-07-20 11:19AM EDT130.00170.80220.60225.400.00-2090.53%
MSTR221021C001350002022-06-27 9:39AM EDT135.0084.00111.10127.100.00-110.00%
MSTR221021C001400002022-07-20 11:22AM EDT140.00159.40210.90215.700.00-1,01134296.19%
MSTR221021C001450002022-07-01 3:59PM EDT145.0053.90144.30148.900.00-38200.00%
MSTR221021C001500002022-08-10 2:22PM EDT150.00190.90201.10205.900.00-11394.38%
MSTR221021C001550002022-08-11 10:17AM EDT155.00207.60196.60201.400.00-11399.73%
MSTR221021C001600002022-08-12 3:43PM EDT160.00193.50191.90196.70+69.30+55.80%128100.24%
MSTR221021C001650002022-08-11 9:30AM EDT165.00189.57187.20191.900.00-12799.65%
MSTR221021C001700002022-08-12 3:00PM EDT170.00185.00182.60187.20-0.04-0.02%28699.73%
MSTR221021C001750002022-08-03 2:53PM EDT175.00145.50178.00182.600.00-11499.83%
MSTR221021C001800002022-08-12 2:43PM EDT180.00173.50173.40178.20+3.50+2.06%2502100.27%
MSTR221021C001850002022-08-08 9:44AM EDT185.00165.90168.60173.500.00-213398.56%
MSTR221021C001900002022-07-25 9:32AM EDT190.0097.20164.40169.000.00-41199.32%
MSTR221021C001950002022-07-26 10:29AM EDT195.0073.00159.70164.600.00-15398.46%
MSTR221021C002000002022-08-12 12:32PM EDT200.00150.15155.40160.20-10.73-6.67%150498.47%
MSTR221021C002100002022-08-12 1:13PM EDT210.00140.10146.60151.50-2.73-1.91%42397.43%
MSTR221021C002200002022-08-12 1:07PM EDT220.00132.00138.70142.90-2.53-1.88%113797.56%
MSTR221021C002300002022-08-12 3:45PM EDT230.00132.26130.20134.80+25.52+23.91%29996.51%
MSTR221021C002400002022-08-12 1:13PM EDT240.00115.60122.10125.70+21.10+22.33%45993.84%
MSTR221021C002500002022-08-11 10:30AM EDT250.00117.40114.40119.100.00-112694.89%
MSTR221021C002600002022-08-08 9:56AM EDT260.00106.46107.00111.700.00-26494.30%
MSTR221021C002700002022-08-12 11:46AM EDT270.0094.0099.70104.10+2.00+2.17%17692.94%
MSTR221021C002800002022-08-12 3:54PM EDT280.0091.9092.7097.30+1.60+1.77%65192.25%
MSTR221021C002900002022-08-08 12:23PM EDT290.0077.0786.3091.000.00-110292.11%
MSTR221021C003000002022-08-12 2:34PM EDT300.0078.5079.8084.70+6.50+9.03%218691.24%
MSTR221021C003100002022-08-11 10:22AM EDT310.0080.7073.8078.600.00-104590.51%
MSTR221021C003200002022-08-10 11:48AM EDT320.0062.8868.1071.200.00-220688.36%
MSTR221021C003300002022-08-12 2:42PM EDT330.0063.5062.6067.10+7.50+13.39%27488.84%
MSTR221021C003400002022-08-12 2:25PM EDT340.0054.8357.6061.40+3.33+6.47%12787.84%
MSTR221021C003500002022-08-12 2:25PM EDT350.0050.4552.7056.60+4.25+9.20%213987.20%
MSTR221021C003600002022-08-12 3:58PM EDT360.0050.0048.3052.50+6.40+14.68%34787.09%
MSTR221021C003700002022-08-11 2:34PM EDT370.0040.1544.1048.70+1.15+2.95%29986.93%
MSTR221021C003800002022-08-12 2:50PM EDT380.0041.2040.9044.20+3.30+8.71%128886.57%
MSTR221021C003900002022-08-11 1:27PM EDT390.0036.0037.3040.600.00-105386.21%
MSTR221021C004000002022-08-12 3:46PM EDT400.0035.5033.8037.60+5.80+19.53%1516886.01%
MSTR221021C004100002022-08-05 10:16AM EDT410.0027.0030.2034.000.00-11484.84%
MSTR221021C004200002022-08-12 12:29PM EDT420.0026.4028.7031.20-0.60-2.22%37785.71%
MSTR221021C004300002022-08-12 11:58AM EDT430.0024.9025.0029.10+12.90+107.50%12384.98%
MSTR221021C004400002022-08-12 11:58AM EDT440.0019.9022.7026.60-3.10-13.48%11584.75%
MSTR221021C004500002022-08-12 3:55PM EDT450.0022.7520.7023.80+3.90+20.69%1510384.19%
MSTR221021C004600002022-08-08 3:26PM EDT460.0019.4018.9022.400.00-22784.77%
MSTR221021C004700002022-08-03 12:37PM EDT470.0013.5017.0020.700.00-41984.70%
MSTR221021C004800002022-08-04 9:32AM EDT480.0014.7015.5019.000.00-32884.74%
MSTR221021C004900002022-08-08 10:05AM EDT490.0018.0014.1017.500.00-22884.81%
MSTR221021C005000002022-08-12 3:22PM EDT500.0014.1312.9016.10+2.40+20.46%225584.95%
MSTR221021C005100002022-08-08 10:00AM EDT510.0014.0011.6014.900.00-3984.95%
MSTR221021C005200002022-08-11 1:24PM EDT520.0010.1010.7013.500.00-12984.94%
MSTR221021C005300002022-06-10 2:19PM EDT530.006.141.803.200.00-3557.87%
MSTR221021C005400002022-08-03 10:11AM EDT540.007.528.8011.600.00-2785.22%
MSTR221021C005500002022-08-12 3:22PM EDT550.009.308.2010.70+0.42+4.73%13985.58%
MSTR221021C005600002022-08-08 12:07PM EDT560.009.007.7010.000.00-11986.18%
MSTR221021C005700002022-07-20 10:53AM EDT570.005.506.809.300.00-12486.04%
MSTR221021C005800002022-08-09 12:53PM EDT580.005.906.208.700.00-11486.32%
MSTR221021C005900002022-08-11 10:06AM EDT590.007.805.608.100.00-17786.43%
MSTR221021C006000002022-08-12 3:47PM EDT600.006.505.607.30-0.20-2.99%1941387.04%
MSTR221021C006100002022-08-12 3:55PM EDT610.005.655.007.00+0.65+13.00%375787.37%
MSTR221021C006200002022-08-09 3:26PM EDT620.004.504.406.600.00-22387.37%
MSTR221021C006300002022-08-11 12:50PM EDT630.005.504.006.100.00-1687.40%
MSTR221021C006400002022-08-03 9:37AM EDT640.002.003.705.700.00-51687.70%
MSTR221021C006500002022-08-11 2:33PM EDT650.004.153.405.500.00-14088.29%
MSTR221021C006600002022-08-11 11:14AM EDT660.004.303.205.100.00-115488.59%
MSTR221021C006700002022-08-03 1:36PM EDT670.002.853.004.900.00-12189.23%
MSTR221021C006800002022-08-09 10:02AM EDT680.002.252.754.500.00-18489.20%
MSTR221021C006900002022-07-19 3:34PM EDT690.001.322.554.400.00-108089.92%
MSTR221021C007000002022-08-11 2:52PM EDT700.002.852.404.100.00-67290.19%
MSTR221021C007100002022-05-02 2:03PM EDT710.0013.924.106.800.00-46101.66%
MSTR221021C007200002022-08-11 2:13PM EDT720.002.932.053.800.00-13391.15%
MSTR221021C007300002022-06-07 11:30AM EDT730.003.400.001.500.00-1274.66%
MSTR221021C007400002022-08-11 1:49PM EDT740.002.850.704.800.00---92.75%
MSTR221021C007500002022-08-12 1:38PM EDT750.002.001.553.00-0.25-11.11%15690.98%
MSTR221021C007600002022-07-15 2:14PM EDT760.000.351.453.200.00-1492.55%
MSTR221021C007700002022-08-05 10:50AM EDT770.001.201.303.000.00-1192.54%
MSTR221021C007900002022-08-03 3:38PM EDT790.001.321.102.800.00-3893.38%
MSTR221021C008000002022-08-11 2:34PM EDT800.001.501.002.700.00-107493.73%
MSTR221021C008100002022-06-10 2:58PM EDT810.002.000.001.800.00-151685.33%
MSTR221021C008200002022-06-07 11:49AM EDT820.002.550.001.500.00-5684.28%
MSTR221021C008300002022-06-21 11:04AM EDT830.001.470.502.050.00-707191.72%
MSTR221021C008400002022-08-05 11:45AM EDT840.001.270.702.400.00-1395.46%
MSTR221021C008500002022-05-06 10:01AM EDT850.003.801.703.600.00-1102105.04%
MSTR221021C008600002022-08-11 3:51PM EDT860.001.330.602.300.00-21596.53%
MSTR221021C008800002022-08-11 3:46PM EDT880.001.240.402.150.00-2396.70%
MSTR221021C009000002022-08-11 3:41PM EDT900.000.940.351.500.00-134194.36%
MSTR221021C009200002022-08-10 9:48AM EDT920.001.110.252.000.00-21398.71%
MSTR221021C009400002022-08-05 11:45AM EDT940.000.580.151.900.00-11299.22%
MSTR221021C009600002022-08-11 3:51PM EDT960.000.780.101.850.00-68100.27%
MSTR221021C009800002022-08-03 10:57AM EDT980.000.500.001.800.00-719100.88%
MSTR221021C010000002022-08-11 1:36PM EDT1,000.001.000.151.500.00-1372101.37%
MSTR221021C010200002022-08-12 3:31PM EDT1,020.000.500.151.70-0.41-45.05%2111104.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221021P000100002022-08-12 2:00PM EDT10.000.050.000.050.00-831,072273.44%
MSTR221021P000200002022-08-10 2:46PM EDT20.000.100.100.300.00-21413267.58%
MSTR221021P000300002022-08-09 2:38PM EDT30.000.350.100.300.00-9171227.34%
MSTR221021P000400002022-08-12 11:15AM EDT40.000.300.100.45-0.10-25.00%2214207.62%
MSTR221021P000500002022-08-12 12:05PM EDT50.000.500.150.65-0.10-16.67%101390195.12%
MSTR221021P000600002022-08-11 2:24PM EDT60.000.800.151.350.00-10211193.07%
MSTR221021P000700002022-08-12 11:15AM EDT70.000.850.501.65-0.25-22.73%1473186.47%
MSTR221021P000800002022-08-12 10:42AM EDT80.001.100.301.90+0.03+2.80%1110171.97%
MSTR221021P000850002022-08-09 9:58AM EDT85.001.750.651.350.00-220162.65%
MSTR221021P000900002022-08-12 11:22AM EDT90.001.440.952.00-0.02-1.37%385166.80%
MSTR221021P000950002022-08-11 9:30AM EDT95.002.861.152.500.00-251166.70%
MSTR221021P001000002022-08-12 2:56PM EDT100.001.701.602.15-0.30-15.00%12494161.28%
MSTR221021P001050002022-08-11 12:33PM EDT105.002.251.602.500.00-122158.01%
MSTR221021P001100002022-08-12 9:39AM EDT110.002.641.752.60+0.14+5.60%15138154.03%
MSTR221021P001150002022-08-12 2:37PM EDT115.002.401.903.10-0.70-22.58%186152.69%
MSTR221021P001200002022-08-12 1:44PM EDT120.002.872.503.40-0.43-13.03%3112152.42%
MSTR221021P001250002022-08-12 12:03PM EDT125.003.322.453.90-0.01-0.30%1122149.43%
MSTR221021P001300002022-08-12 11:38AM EDT130.003.502.604.40-1.32-27.39%163147.38%
MSTR221021P001350002022-08-08 9:48AM EDT135.005.073.004.700.00-372145.42%
MSTR221021P001400002022-08-12 2:30PM EDT140.004.303.604.50-0.40-8.51%4205142.14%
MSTR221021P001450002022-08-11 12:38PM EDT145.004.853.804.900.00-564139.65%
MSTR221021P001500002022-08-12 3:07PM EDT150.004.504.105.30-1.50-25.00%5627137.50%
MSTR221021P001550002022-08-10 3:40PM EDT155.006.204.405.700.00-1038135.28%
MSTR221021P001600002022-08-12 3:14PM EDT160.005.704.906.20-0.79-12.17%1758133.94%
MSTR221021P001650002022-08-11 2:05PM EDT165.007.105.306.700.00-1246132.14%
MSTR221021P001700002022-08-12 2:42PM EDT170.006.805.907.20+0.10+1.49%6108130.80%
MSTR221021P001750002022-08-12 12:03PM EDT175.007.726.408.00-1.12-12.67%175129.83%
MSTR221021P001800002022-08-12 3:05PM EDT180.007.807.008.30-0.70-8.24%4171127.72%
MSTR221021P001850002022-08-12 3:57PM EDT185.008.408.008.50+0.20+2.44%1131126.26%
MSTR221021P001900002022-08-12 3:07PM EDT190.008.908.109.40-1.30-12.75%3101124.24%
MSTR221021P001950002022-08-12 2:40PM EDT195.0010.108.7010.30-1.40-12.17%11112123.21%
MSTR221021P002000002022-08-12 3:51PM EDT200.0010.109.3010.60-2.46-19.59%22310120.85%
MSTR221021P002100002022-08-12 3:44PM EDT210.0011.5011.1012.10+0.60+5.50%61141118.78%
MSTR221021P002200002022-08-12 3:51PM EDT220.0013.5012.6014.00-2.15-13.74%8102116.38%
MSTR221021P002300002022-08-12 10:00AM EDT230.0017.1014.2016.70+2.10+14.00%2102114.89%
MSTR221021P002400002022-08-10 10:24AM EDT240.0022.7516.6018.100.00-2111112.18%
MSTR221021P002500002022-08-12 2:43PM EDT250.0020.1519.0020.70-3.85-16.04%6611110.66%
MSTR221021P002600002022-08-10 11:48AM EDT260.0027.3421.7023.000.00-565108.65%
MSTR221021P002700002022-08-12 3:32PM EDT270.0025.7024.4026.10-5.82-18.46%146107.13%
MSTR221021P002800002022-08-12 3:55PM EDT280.0028.8727.6029.90-0.18-0.62%254106.42%
MSTR221021P002900002022-08-12 12:34PM EDT290.0034.4631.0033.00-7.04-16.96%259104.70%
MSTR221021P003000002022-08-12 3:55PM EDT300.0036.0934.9036.90-7.91-17.98%9128103.82%
MSTR221021P003100002022-08-11 11:21AM EDT310.0044.1038.4040.900.00-220102.19%
MSTR221021P003200002022-08-11 3:15PM EDT320.0051.2043.0044.900.00-333101.15%
MSTR221021P003300002022-08-09 10:53AM EDT330.0064.8447.6050.200.00-214100.82%
MSTR221021P003400002022-08-12 2:33PM EDT340.0056.0052.6056.10-4.00-6.67%214100.88%
MSTR221021P003500002022-08-12 2:36PM EDT350.0060.7457.8060.40-5.36-8.11%32299.34%
MSTR221021P003600002022-08-12 3:39PM EDT360.0065.4063.4066.30-9.07-12.18%11199.07%
MSTR221021P003700002022-08-09 10:55AM EDT370.0090.0768.8072.100.00-12098.16%
MSTR221021P003800002022-08-11 3:23PM EDT380.0087.7075.1078.700.00-25498.25%
MSTR221021P003900002022-08-10 12:03PM EDT390.0093.4081.0085.500.00-11697.81%
MSTR221021P004000002022-08-12 1:23PM EDT400.0094.5087.9092.10-15.50-14.09%12197.67%
MSTR221021P004100002022-08-08 11:16AM EDT410.00109.7594.8098.900.00-1797.36%
MSTR221021P004200002022-08-10 11:26AM EDT420.00113.30102.00106.100.00-11397.31%
MSTR221021P004300002022-08-02 11:54AM EDT430.00161.27109.10113.400.00-11996.94%
MSTR221021P004400002022-08-02 11:38AM EDT440.00174.50116.40121.200.00-42696.86%
MSTR221021P004500002022-08-10 1:27PM EDT450.00133.80124.70129.00-3.20-2.34%12797.36%
MSTR221021P004600002022-07-20 10:21AM EDT460.00192.05132.20137.100.00-1697.17%
MSTR221021P004700002022-08-11 1:21PM EDT470.00152.29140.70145.300.00-22397.70%
MSTR221021P004800002022-08-10 3:22PM EDT480.00163.89148.90153.400.00-11197.64%
MSTR221021P004900002022-08-10 3:22PM EDT490.00172.64157.40162.000.00-1798.10%
MSTR221021P005000002022-08-04 11:17AM EDT500.00204.00165.70170.600.00-182098.16%
MSTR221021P005100002022-07-20 3:56PM EDT510.00239.28174.60179.400.00-1298.79%
MSTR221021P005200002022-05-18 10:49AM EDT520.00314.64360.70369.000.00-26412.58%
MSTR221021P005300002022-06-17 12:09PM EDT530.00373.63303.90312.400.00-11291.62%
MSTR221021P005400002022-07-06 2:34PM EDT540.00354.87231.50236.300.00--3155.68%
MSTR221021P005500002022-06-30 2:55PM EDT550.00387.95271.30275.700.00-12207.21%
MSTR221021P005600002022-05-27 10:29AM EDT560.00337.65357.80364.500.00-11339.92%
MSTR221021P005700002022-03-17 1:34PM EDT570.00200.95166.40177.100.00-100.00%
MSTR221021P005900002022-04-27 11:34AM EDT590.00227.02375.20383.400.00--1326.69%
MSTR221021P006000002022-07-15 11:56AM EDT600.00393.58257.30262.200.00-310104.52%
MSTR221021P006100002022-05-10 11:35AM EDT610.00400.22391.10403.200.00-21327.76%
MSTR221021P006200002022-05-10 11:25AM EDT620.00413.00400.80412.700.00-19329.38%
MSTR221021P006300002022-06-15 11:19AM EDT630.00463.85411.90423.100.00--2332.92%
MSTR221021P006400002022-07-28 3:34PM EDT640.00371.80295.50300.400.00-21107.60%
MSTR221021P006600002022-07-22 10:00AM EDT660.00384.00314.80319.500.00-12108.94%
MSTR221021P006800002022-07-27 2:52PM EDT680.00423.84334.20338.900.00-13110.57%
MSTR221021P006900002022-05-27 1:47PM EDT690.00481.45484.90493.000.00-11365.19%
MSTR221021P007000002022-08-04 3:47PM EDT700.00400.31353.80358.400.00-33112.44%
MSTR221021P007100002022-06-13 12:23PM EDT710.00551.80509.40517.400.00-13376.78%
MSTR221021P007200002022-06-24 11:58AM EDT720.00522.95443.00447.600.00-1312248.96%
MSTR221021P007300002022-07-28 9:44AM EDT730.00474.00382.90387.700.00-15114.45%
MSTR221021P007400002022-06-21 1:36PM EDT740.00554.20457.30461.700.00--1243.14%
MSTR221021P007600002022-06-21 11:23AM EDT760.00572.80477.00481.400.00--1246.19%
MSTR221021P007700002022-07-05 12:27PM EDT770.00591.59464.60469.500.00--1210.51%
MSTR221021P007800002022-06-21 3:57PM EDT780.00604.20496.70501.100.00--1249.11%
MSTR221021P008000002022-06-21 1:54PM EDT800.00617.40516.40520.800.00--1251.90%
MSTR221021P008200002022-05-09 1:05PM EDT820.00590.78582.60595.400.00-31337.30%
MSTR221021P008300002022-05-09 1:05PM EDT830.00600.78592.80605.000.00-31338.68%
MSTR221021P008400002022-07-27 9:47AM EDT840.00595.60491.30496.100.00-14123.32%
MSTR221021P008500002022-06-21 3:54PM EDT850.00672.60565.50570.300.00--1258.50%
MSTR221021P008800002022-07-25 9:33AM EDT880.00614.60530.80535.700.00--1126.12%
MSTR221021P009000002022-07-25 9:56AM EDT900.00630.40550.60555.500.00--2127.49%
MSTR221021P009200002022-07-25 9:43AM EDT920.00648.80570.50575.400.00--1129.20%
MSTR221021P009400002022-07-25 9:33AM EDT940.00674.10590.40595.100.00--1130.38%
MSTR221021P009600002022-07-25 9:43AM EDT960.00688.50610.10614.800.00-213131.02%
MSTR221021P009800002022-07-25 9:36AM EDT980.00719.00630.00634.800.00--1132.74%
MSTR221021P010000002022-07-25 9:41AM EDT1,000.00731.20649.80654.500.00-210133.44%
MSTR221021P010200002022-07-25 10:13AM EDT1,020.00748.50669.70674.500.00-2194135.03%