Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.57+9.08 (+4.69%)
At close: 04:00PM EST
202.22 -0.35 (-0.17%)
Pre-market: 04:05AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216C000050002022-11-15 10:39AM EST5.00170.10195.00199.400.00-201,834.38%
MSTR221216C000100002022-12-05 9:40AM EST10.00195.600.000.000.00-200.00%
MSTR221216C000200002022-11-18 10:27AM EST20.00150.10180.00184.500.00-10997.27%
MSTR221216C000650002022-11-11 9:47AM EST65.00108.00135.00139.600.00--0491.99%
MSTR221216C000750002022-11-28 12:03PM EST75.0098.500.000.000.00-100.00%
MSTR221216C000800002022-11-25 11:23AM EST80.0096.400.000.000.00-200.00%
MSTR221216C000850002022-11-28 10:05AM EST85.0091.900.000.000.00-300.00%
MSTR221216C000900002022-12-01 11:51AM EST90.00109.000.000.000.00-100.00%
MSTR221216C000950002022-12-01 10:17AM EST95.00104.600.000.000.00--00.00%
MSTR221216C001000002022-12-02 3:36PM EST100.00110.000.000.000.00-400.00%
MSTR221216C001050002022-11-28 10:09AM EST105.0069.600.000.000.00-100.00%
MSTR221216C001100002022-11-15 1:12PM EST110.0065.6090.1094.500.00-10281.05%
MSTR221216C001150002022-11-30 11:51AM EST115.0069.770.000.000.00-2000.00%
MSTR221216C001200002022-11-30 3:49PM EST120.0074.690.000.000.00-2500.00%
MSTR221216C001250002022-11-30 3:45PM EST125.0069.170.000.000.00-300.00%
MSTR221216C001300002022-11-30 3:58PM EST130.0067.420.000.000.00-700.00%
MSTR221216C001350002022-12-05 1:01PM EST135.0055.100.000.000.00-200.00%
MSTR221216C001400002022-12-05 9:32AM EST140.0068.000.000.000.00-100.00%
MSTR221216C001450002022-12-05 10:25AM EST145.0048.700.000.000.00-100.00%
MSTR221216C001500002022-12-08 3:13PM EST150.0052.280.000.000.00-400.00%
MSTR221216C001525002022-12-06 10:20AM EST152.5038.400.000.000.00-300.00%
MSTR221216C001550002022-12-05 1:59PM EST155.0035.100.000.000.00-800.00%
MSTR221216C001575002022-12-05 1:54PM EST157.5033.700.000.000.00-500.00%
MSTR221216C001600002022-12-06 1:52PM EST160.0032.700.000.000.00-300.00%
MSTR221216C001625002022-12-07 3:34PM EST162.5033.730.000.000.00-300.00%
MSTR221216C001650002022-12-07 10:38AM EST165.0030.960.000.000.00-200.00%
MSTR221216C001675002022-12-08 3:13PM EST167.5035.460.000.000.00-300.00%
MSTR221216C001700002022-12-08 1:36PM EST170.0032.070.000.000.00-300.00%
MSTR221216C001725002022-12-05 1:25PM EST172.5023.600.000.000.00-500.00%
MSTR221216C001750002022-12-08 2:59PM EST175.0028.690.000.000.00-600.00%
MSTR221216C001775002022-12-05 11:39AM EST177.5019.850.000.000.00-100.00%
MSTR221216C001800002022-12-08 2:39PM EST180.0023.100.000.000.00-200.00%
MSTR221216C001825002022-12-08 3:04PM EST182.5022.370.000.000.00-300.00%
MSTR221216C001850002022-12-08 2:10PM EST185.0019.000.000.000.00-200.00%
MSTR221216C001875002022-12-08 3:52PM EST187.5016.750.000.000.00-200.00%
MSTR221216C001900002022-12-08 3:49PM EST190.0015.500.000.000.00-11600.00%
MSTR221216C001925002022-12-08 3:22PM EST192.5015.550.000.000.00-600.00%
MSTR221216C001950002022-12-08 3:22PM EST195.0014.050.000.000.00-4200.00%
MSTR221216C001975002022-12-08 3:16PM EST197.5012.470.000.000.00-1500.00%
MSTR221216C002000002022-12-08 3:55PM EST200.0010.640.000.000.00-10600.00%
MSTR221216C002025002022-12-08 9:45AM EST202.506.500.000.000.00-100.00%
MSTR221216C002050002022-12-08 3:57PM EST205.009.100.000.000.00-17701.56%
MSTR221216C002100002022-12-08 3:28PM EST210.007.000.000.000.00-6106.25%
MSTR221216C002150002022-12-08 3:59PM EST215.005.300.000.000.00-116012.50%
MSTR221216C002200002022-12-08 3:40PM EST220.003.820.000.000.00-137012.50%
MSTR221216C002250002022-12-08 3:49PM EST225.002.700.000.000.00-135012.50%
MSTR221216C002300002022-12-08 3:52PM EST230.002.080.000.000.00-60025.00%
MSTR221216C002350002022-12-07 9:47AM EST235.001.770.000.000.00-1025.00%
MSTR221216C002400002022-12-08 3:40PM EST240.001.180.000.000.00-110025.00%
MSTR221216C002450002022-12-07 3:27PM EST245.001.200.000.000.00-18025.00%
MSTR221216C002500002022-12-08 2:49PM EST250.000.730.000.000.00-21025.00%
MSTR221216C002550002022-12-05 11:17AM EST255.001.050.000.000.00-2025.00%
MSTR221216C002600002022-12-08 3:47PM EST260.000.540.000.000.00-25025.00%
MSTR221216C002650002022-12-06 10:21AM EST265.000.530.000.000.00-6050.00%
MSTR221216C002700002022-12-08 3:50PM EST270.000.250.000.000.00-112050.00%
MSTR221216C002800002022-12-08 12:58PM EST280.000.250.000.000.00-7050.00%
MSTR221216C002900002022-12-08 2:32PM EST290.000.200.000.000.00-1050.00%
MSTR221216C003000002022-12-08 2:45PM EST300.000.200.000.000.00-45050.00%
MSTR221216C003100002022-12-07 2:47PM EST310.000.100.000.000.00-38050.00%
MSTR221216C003200002022-12-08 9:54AM EST320.000.100.000.000.00-1050.00%
MSTR221216C003300002022-12-08 3:24PM EST330.000.100.000.000.00-171050.00%
MSTR221216C003400002022-12-08 3:24PM EST340.000.100.000.000.00-11050.00%
MSTR221216C003500002022-12-08 3:24PM EST350.000.100.000.000.00-15050.00%
MSTR221216C003600002022-12-08 3:12PM EST360.000.180.000.000.00-36050.00%
MSTR221216C003700002022-12-08 3:12PM EST370.000.160.000.000.00-1050.00%
MSTR221216C003800002022-11-28 11:38AM EST380.000.100.000.000.00-5050.00%
MSTR221216C003900002022-11-16 9:50AM EST390.000.530.000.050.00-229148.44%
MSTR221216C004000002022-12-02 3:28PM EST400.000.100.000.000.00-1050.00%
MSTR221216C004100002022-11-03 8:40AM EST410.001.050.000.400.00-315195.31%
MSTR221216C004200002022-12-05 12:08PM EST420.000.100.000.000.00-24050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216P000050002022-12-08 10:48AM EST5.000.050.000.000.00-54050.00%
MSTR221216P000100002022-12-06 10:39AM EST10.000.030.000.000.00-50050.00%
MSTR221216P000150002022-11-17 10:34AM EST15.000.060.000.050.00-166606.25%
MSTR221216P000200002022-12-02 12:17PM EST20.000.020.000.000.00-1050.00%
MSTR221216P000250002022-11-16 11:39AM EST25.000.200.000.050.00--1484.38%
MSTR221216P000300002022-12-06 11:02AM EST30.000.030.000.000.00-1050.00%
MSTR221216P000350002022-12-08 9:55AM EST35.000.050.000.000.00-5050.00%
MSTR221216P000400002022-12-07 2:32PM EST40.000.050.000.000.00-1050.00%
MSTR221216P000450002022-12-02 2:46PM EST45.000.060.000.000.00-3050.00%
MSTR221216P000500002022-12-07 2:38PM EST50.000.050.000.000.00-1050.00%
MSTR221216P000550002022-11-30 11:58AM EST55.000.200.000.000.00-2050.00%
MSTR221216P000600002022-12-07 2:59PM EST60.000.020.000.000.00-60100.00%
MSTR221216P000650002022-12-07 1:15PM EST65.000.050.000.000.00-2050.00%
MSTR221216P000700002022-12-08 3:25PM EST70.000.050.000.000.00-45050.00%
MSTR221216P000750002022-12-08 2:54PM EST75.000.030.000.000.00-35050.00%
MSTR221216P000800002022-12-08 12:47PM EST80.000.150.000.000.00-101050.00%
MSTR221216P000850002022-12-08 3:24PM EST85.000.100.000.000.00-64050.00%
MSTR221216P000900002022-12-08 3:55PM EST90.000.100.000.000.00-31050.00%
MSTR221216P000950002022-12-08 12:40PM EST95.000.150.000.000.00-29050.00%
MSTR221216P001000002022-12-08 2:32PM EST100.000.130.000.000.00-89050.00%
MSTR221216P001050002022-12-08 2:30PM EST105.000.160.000.000.00-2050.00%
MSTR221216P001100002022-12-08 11:03AM EST110.000.230.000.000.00-2050.00%
MSTR221216P001150002022-12-08 2:55PM EST115.000.150.000.000.00-243050.00%
MSTR221216P001200002022-12-08 3:52PM EST120.000.280.000.000.00-633050.00%
MSTR221216P001250002022-12-08 3:36PM EST125.000.250.000.000.00-453050.00%
MSTR221216P001300002022-12-08 11:44AM EST130.000.700.000.000.00-67050.00%
MSTR221216P001350002022-12-08 2:32PM EST135.000.430.000.000.00-94050.00%
MSTR221216P001400002022-12-08 11:36AM EST140.000.800.000.000.00-109050.00%
MSTR221216P001450002022-12-08 3:56PM EST145.000.750.000.000.00-69050.00%
MSTR221216P001500002022-12-08 3:37PM EST150.000.970.000.000.00-351050.00%
MSTR221216P001525002022-12-08 3:50PM EST152.501.100.000.000.00-5050.00%
MSTR221216P001550002022-12-08 3:37PM EST155.001.230.000.000.00-61050.00%
MSTR221216P001575002022-12-08 3:59PM EST157.501.340.000.000.00-354025.00%
MSTR221216P001600002022-12-08 3:32PM EST160.001.450.000.000.00-38025.00%
MSTR221216P001625002022-12-08 1:36PM EST162.501.800.000.000.00-16025.00%
MSTR221216P001650002022-12-08 3:45PM EST165.002.100.000.000.00-91025.00%
MSTR221216P001675002022-12-08 1:36PM EST167.502.350.000.000.00-4025.00%
MSTR221216P001700002022-12-08 3:53PM EST170.002.750.000.000.00-104025.00%
MSTR221216P001725002022-12-08 12:19PM EST172.503.000.000.000.00-4025.00%
MSTR221216P001750002022-12-08 3:57PM EST175.003.200.000.000.00-213025.00%
MSTR221216P001775002022-12-08 10:41AM EST177.505.100.000.000.00-56025.00%
MSTR221216P001800002022-12-08 3:59PM EST180.004.100.000.000.00-87012.50%
MSTR221216P001825002022-12-08 3:17PM EST182.504.500.000.000.00-52012.50%
MSTR221216P001850002022-12-08 3:57PM EST185.005.480.000.000.00-47012.50%
MSTR221216P001875002022-12-08 2:28PM EST187.506.470.000.000.00-10012.50%
MSTR221216P001900002022-12-08 3:45PM EST190.007.850.000.000.00-61012.50%
MSTR221216P001925002022-12-08 3:35PM EST192.508.120.000.000.00-406.25%
MSTR221216P001950002022-12-08 3:58PM EST195.008.730.000.000.00-1506.25%
MSTR221216P001975002022-12-08 3:14PM EST197.509.770.000.000.00-503.13%
MSTR221216P002000002022-12-08 3:54PM EST200.0012.100.000.000.00-11103.13%
MSTR221216P002025002022-12-08 3:44PM EST202.5014.000.000.000.00-2400.10%
MSTR221216P002050002022-12-08 3:15PM EST205.0013.830.000.000.00-700.00%
MSTR221216P002100002022-12-08 12:44PM EST210.0020.200.000.000.00-300.00%
MSTR221216P002200002022-12-08 10:33AM EST220.0029.030.000.000.00-100.00%
MSTR221216P002250002022-12-02 3:36PM EST225.0027.600.000.000.00-100.00%
MSTR221216P002300002022-12-07 3:33PM EST230.0039.300.000.000.00-600.00%
MSTR221216P002350002022-12-08 9:37AM EST235.0047.030.000.000.00-1000.00%
MSTR221216P002400002022-12-05 1:09PM EST240.0054.300.000.000.00-300.00%
MSTR221216P002500002022-12-08 3:56PM EST250.0052.580.000.000.00-1100.00%
MSTR221216P002550002022-11-30 9:38AM EST255.0077.000.000.000.00--00.00%
MSTR221216P002600002022-12-07 3:33PM EST260.0067.600.000.000.00-100.00%
MSTR221216P002650002022-11-29 9:34AM EST265.0092.680.000.000.00-200.00%
MSTR221216P002700002022-12-05 2:19PM EST270.0085.100.000.000.00-100.00%
MSTR221216P002800002022-12-02 11:30AM EST280.0080.910.000.000.00-500.00%
MSTR221216P002900002022-11-15 3:19PM EST290.00138.2088.0092.600.00-115183.84%
MSTR221216P003000002022-12-05 1:07PM EST300.00113.350.000.000.00-800.00%
MSTR221216P003100002022-12-07 9:33AM EST310.00120.090.000.000.00-300.00%
MSTR221216P003200002022-11-29 10:20AM EST320.00146.350.000.000.00-1000.00%
MSTR221216P003300002022-11-25 10:25AM EST330.00158.850.000.000.00-200.00%
MSTR221216P003600002022-11-23 2:33PM EST360.00196.000.000.000.00-100.00%
MSTR221216P003700002022-11-09 10:47AM EST370.00214.30167.60172.600.00-23261.04%
MSTR221216P003800002022-12-06 9:30AM EST380.00188.550.000.000.00-500.00%
MSTR221216P003900002022-11-11 9:52AM EST390.00221.30187.50192.100.00--1270.56%
MSTR221216P004000002022-11-10 12:06PM EST400.00222.82197.50202.400.00-14281.71%
MSTR221216P004200002022-11-17 9:45AM EST420.00256.90217.50222.200.00--1293.95%