Singapore markets close in 5 hours 3 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.67-11.27 (-5.45%)
At close: 04:00PM EST
195.50 -0.17 (-0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230317C000150002022-11-30 9:39AM EST15.00170.00178.50182.900.00--0171.09%
MSTR230317C000950002022-12-05 11:25AM EST95.0097.6097.00102.90+9.13+10.32%1194.75%
MSTR230317C001000002022-11-29 3:15PM EST100.0082.3393.7098.000.00-14456.54%
MSTR230317C001050002022-11-30 10:52AM EST105.0079.3788.9093.000.00-1056.20%
MSTR230317C001100002022-11-30 9:50AM EST110.0076.9283.9088.000.00--152.44%
MSTR230317C001300002022-12-02 10:34AM EST130.0074.0065.9071.500.00-4864.50%
MSTR230317C001400002022-12-01 9:30AM EST140.0063.0058.1062.500.00--263.57%
MSTR230317C001500002022-12-02 2:30PM EST150.0060.3051.5055.400.00-162266.61%
MSTR230317C001550002022-11-25 12:58PM EST155.0044.0049.3052.200.00-24769.39%
MSTR230317C001600002022-11-29 12:53PM EST160.0039.3145.4049.000.00-14668.57%
MSTR230317C001650002022-12-02 2:01PM EST165.0049.8042.3046.200.00-1214269.17%
MSTR230317C001700002022-12-05 1:56PM EST170.0037.8040.4043.20+5.80+18.12%12770.67%
MSTR230317C001750002022-11-29 2:32PM EST175.0032.0036.8040.400.00-30030369.57%
MSTR230317C001800002022-12-01 10:03AM EST180.0043.0034.7037.800.00-12970.40%
MSTR230317C001850002022-11-30 3:58PM EST185.0036.8032.5035.400.00-41870.92%
MSTR230317C001900002022-12-05 1:08PM EST190.0029.4729.9033.60-7.18-19.59%23071.30%
MSTR230317C001950002022-11-30 3:57PM EST195.0031.9028.2031.400.00-4971.95%
MSTR230317C002000002022-12-05 1:08PM EST200.0025.7926.4029.30-5.91-18.64%22172.25%
MSTR230317C002100002022-12-05 1:34PM EST210.0022.7522.7025.60-5.55-19.61%35472.43%
MSTR230317C002200002022-11-30 3:58PM EST220.0023.2019.7022.300.00-111672.83%
MSTR230317C002300002022-12-02 3:03PM EST230.0022.0017.0020.900.00-125474.92%
MSTR230317C002400002022-12-02 1:38PM EST240.0018.5914.9017.100.00-13173.90%
MSTR230317C002500002022-12-02 3:43PM EST250.0018.3012.9015.200.00-1010474.57%
MSTR230317C002600002022-12-05 2:35PM EST260.0010.1011.2013.20-2.10-17.21%32074.79%
MSTR230317C002700002022-12-05 2:00PM EST270.009.009.8011.60-3.31-26.89%501375.29%
MSTR230317C002800002022-12-05 2:00PM EST280.008.208.5010.30+0.10+1.23%12075.79%
MSTR230317C002900002022-12-02 3:15PM EST290.009.907.509.100.00-4976.36%
MSTR230317C003000002022-12-05 3:05PM EST300.006.356.508.10-2.45-27.84%1712176.77%
MSTR230317C003100002022-12-05 3:57PM EST310.006.505.706.50-0.40-5.80%21275.92%
MSTR230317C003200002022-11-25 12:13PM EST320.005.905.006.400.00-13777.64%
MSTR230317C003300002022-12-05 9:53AM EST330.006.194.405.80+1.19+23.80%33878.27%
MSTR230317C003400002022-11-18 12:32PM EST340.005.403.805.200.00-25578.55%
MSTR230317C003500002022-12-01 10:04AM EST350.004.743.404.700.00-12779.18%
MSTR230317C003600002022-12-02 11:53AM EST360.004.203.004.300.00-11079.77%
MSTR230317C003700002022-11-18 2:09PM EST370.004.402.703.900.00-26480.37%
MSTR230317C003800002022-11-28 12:45PM EST380.003.002.403.600.00-12281.01%
MSTR230317C003900002022-12-02 11:33AM EST390.003.702.103.300.00-2881.41%
MSTR230317C004000002022-12-05 3:52PM EST400.002.602.003.10-1.43-35.48%101682.58%
MSTR230317C004100002022-12-05 2:55PM EST410.002.121.652.90-0.39-15.54%3982.75%
MSTR230317C004200002022-11-11 2:49PM EST420.004.391.502.850.00-21084.00%
MSTR230317C004300002022-11-23 1:52PM EST430.001.991.302.500.00-1483.75%
MSTR230317C004400002022-11-28 10:57AM EST440.001.901.202.300.00-1784.31%
MSTR230317C004500002022-12-05 2:13PM EST450.001.401.402.25-0.20-12.50%22586.72%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230317P000050002022-12-02 10:56AM EST5.000.100.000.200.00-13165288.28%
MSTR230317P000100002022-11-28 1:26PM EST10.000.600.100.500.00-23263.67%
MSTR230317P000150002022-11-28 3:04PM EST15.000.750.100.900.00-15242.77%
MSTR230317P000200002022-12-02 12:17PM EST20.000.580.351.150.00-13228.61%
MSTR230317P000250002022-12-02 11:58AM EST25.000.740.401.300.00-132209.57%
MSTR230317P000300002022-12-01 1:27PM EST30.000.950.701.350.00-1214196.97%
MSTR230317P000350002022-12-05 1:06PM EST35.001.550.851.90-0.10-6.06%38191.06%
MSTR230317P000400002022-11-28 2:40PM EST40.002.701.252.200.00--2184.62%
MSTR230317P000450002022-11-28 1:07PM EST45.003.501.502.550.00--2177.15%
MSTR230317P000500002022-12-05 3:54PM EST50.002.351.752.95-1.00-29.85%1023170.46%
MSTR230317P000550002022-12-02 10:37AM EST55.003.002.203.400.00-310165.82%
MSTR230317P000600002022-11-17 9:52AM EST60.006.852.653.800.00-44160.67%
MSTR230317P000650002022-12-02 10:56AM EST65.003.703.104.300.00-510156.08%
MSTR230317P000700002022-11-16 2:32PM EST70.009.793.704.800.00--1152.17%
MSTR230317P000750002022-12-05 9:53AM EST75.004.904.405.40-4.05-45.25%340149.00%
MSTR230317P000800002022-11-30 10:29AM EST80.007.905.106.100.00-1011145.95%
MSTR230317P000850002022-12-02 3:36PM EST85.005.805.906.900.00-117143.38%
MSTR230317P000900002022-12-02 3:19PM EST90.006.606.707.700.00-223140.53%
MSTR230317P000950002022-12-05 12:48PM EST95.008.707.708.90-0.50-5.43%2066139.27%
MSTR230317P001000002022-12-05 12:36PM EST100.009.108.909.70+0.38+4.36%1126137.01%
MSTR230317P001050002022-11-16 1:15PM EST105.0019.009.8010.800.00-12134.50%
MSTR230317P001100002022-12-02 3:00PM EST110.0010.9211.0012.200.00-213232133.23%
MSTR230317P001150002022-12-01 2:02PM EST115.0013.6512.3013.400.00-213131.38%
MSTR230317P001200002022-12-05 12:47PM EST120.0015.0613.6014.70+0.30+2.03%138129.49%
MSTR230317P001250002022-12-05 3:58PM EST125.0015.5015.2016.20-4.40-22.11%138128.38%
MSTR230317P001300002022-12-05 3:38PM EST130.0017.7316.7017.80+0.13+0.74%155126.95%
MSTR230317P001350002022-11-29 1:32PM EST135.0026.8018.3019.600.00-127125.82%
MSTR230317P001400002022-12-05 3:17PM EST140.0021.7020.4021.50+2.60+13.61%672125.45%
MSTR230317P001450002022-11-23 1:44PM EST145.0035.0022.1023.400.00-612124.10%
MSTR230317P001500002022-12-05 10:36AM EST150.0024.8524.2025.50+1.75+7.58%2135123.48%
MSTR230317P001550002022-12-02 2:40PM EST155.0025.6026.1027.900.00-131122.75%
MSTR230317P001600002022-12-05 11:23AM EST160.0029.8028.8030.20+2.98+11.11%154122.81%
MSTR230317P001650002022-12-02 3:14PM EST165.0029.3231.0032.500.00-341121.87%
MSTR230317P001700002022-12-05 3:44PM EST170.0035.0033.2035.30+0.80+2.34%138121.42%
MSTR230317P001750002022-12-05 9:52AM EST175.0035.4036.3037.80-1.75-4.71%175121.56%
MSTR230317P001800002022-12-02 11:06AM EST180.0036.5038.6040.700.00-117120.93%
MSTR230317P001850002022-12-05 3:09PM EST185.0044.6241.3043.50+2.12+4.99%342120.49%
MSTR230317P001900002022-12-05 12:46PM EST190.0048.5044.2046.600.00-645120.50%
MSTR230317P001950002022-12-05 2:39PM EST195.0051.0047.3049.80+6.00+13.33%254120.69%
MSTR230317P002000002022-12-05 12:58PM EST200.0054.0050.4052.70+7.00+14.89%5106120.30%
MSTR230317P002100002022-12-02 10:58AM EST210.0053.5057.0059.700.00-363121.00%
MSTR230317P002200002022-12-05 3:34PM EST220.0067.2564.0067.40-7.90-10.51%221122.35%
MSTR230317P002300002022-11-23 12:49PM EST230.0093.8371.3074.700.00-270122.96%
MSTR230317P002400002022-12-05 1:59PM EST240.0084.6078.9082.50+9.25+12.28%5022123.97%
MSTR230317P002500002022-12-05 9:46AM EST250.0086.1286.8090.80-5.58-6.09%314125.46%
MSTR230317P002600002022-11-10 3:08PM EST260.00110.8593.0098.800.00-35124.06%
MSTR230317P002700002022-12-01 10:51AM EST270.00103.10101.30107.400.00-14125.53%
MSTR230317P002800002022-12-05 11:14AM EST280.00111.67111.30116.10-31.48-21.99%110128.85%
MSTR230317P003000002022-11-23 1:01PM EST300.00155.97127.40134.100.00-111130.46%
MSTR230317P003100002022-11-28 3:09PM EST310.00156.94137.20143.400.00-44133.42%
MSTR230317P003200002022-12-05 9:41AM EST320.00144.79145.60152.50-21.76-13.07%212134.12%
MSTR230317P003300002022-12-01 12:53PM EST330.00158.20156.40161.900.00--10138.07%
MSTR230317P003500002022-11-23 1:01PM EST350.00202.88175.20180.700.00-18141.82%
MSTR230317P003600002022-12-01 9:41AM EST360.00187.00184.60190.000.00-1011143.32%
MSTR230317P003800002022-10-25 11:33AM EST380.00149.20218.00227.000.00-61188.01%
MSTR230317P004000002022-12-02 2:15PM EST400.00218.78222.10228.400.00-13149.35%
MSTR230317P004100002022-11-21 2:04PM EST410.00264.74231.80238.00+72.76+37.90%11151.00%
MSTR230317P004400002022-09-27 9:25AM EST440.00243.20185.70190.600.00--10.00%
MSTR230317P004500002022-09-19 12:56PM EST450.00259.30235.10240.000.00--00.00%