Singapore markets closed

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
194.06 -1.61 (-0.82%)
Pre-market: 05:40AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230421C000500002022-11-17 9:38AM EST50.00113.48143.80147.900.00-3094.92%
MSTR230421C000600002022-11-16 12:24PM EST60.00105.73133.50137.800.00-40125.56%
MSTR230421C000700002022-09-23 9:03AM EST70.00116.60158.70166.100.00-99335.72%
MSTR230421C001000002022-11-17 2:17PM EST100.0080.0093.8097.900.00-1276.76%
MSTR230421C001200002022-11-09 11:09AM EST120.0078.7075.2080.900.00-1260.00%
MSTR230421C001300002022-10-17 12:02PM EST130.00104.3556.4061.200.00-530.00%
MSTR230421C001400002022-11-23 1:07PM EST140.0047.400.000.000.00--00.00%
MSTR230421C001500002022-11-28 11:08AM EST150.0042.830.000.000.00-200.00%
MSTR230421C001550002022-11-23 3:43PM EST155.0042.550.000.000.00-400.00%
MSTR230421C001600002022-11-11 9:45AM EST160.0047.2547.6051.800.00--165.92%
MSTR230421C001650002022-11-28 12:16PM EST165.0039.370.000.000.00-300.00%
MSTR230421C001700002022-11-23 12:42PM EST170.0034.000.000.000.00-500.00%
MSTR230421C001800002022-11-23 12:23PM EST180.0030.850.000.000.00-200.00%
MSTR230421C001850002022-11-23 12:23PM EST185.0029.250.000.000.00-200.00%
MSTR230421C001900002022-11-11 12:52PM EST190.0040.0033.3037.000.00-2068.90%
MSTR230421C001950002022-10-03 9:02AM EST195.0067.3082.0086.900.00-11185.73%
MSTR230421C002000002022-12-02 9:35AM EST200.0033.010.000.000.00-100.78%
MSTR230421C002100002022-11-14 3:59PM EST210.0029.0026.3029.500.00-1170.34%
MSTR230421C002200002022-11-28 3:59PM EST220.0021.000.000.000.00-203.13%
MSTR230421C002300002022-12-01 9:46AM EST230.0025.000.000.000.00-106.25%
MSTR230421C002400002022-11-30 2:01PM EST240.0019.400.000.000.00-106.25%
MSTR230421C002500002022-11-30 1:59PM EST250.0017.330.000.000.00-206.25%
MSTR230421C002600002022-11-23 2:31PM EST260.0013.500.000.000.00-1012.50%
MSTR230421C002700002022-11-18 11:48AM EST270.0012.8313.2015.300.00-11273.59%
MSTR230421C002800002022-12-05 12:36PM EST280.0010.500.000.000.00-2012.50%
MSTR230421C002900002022-12-01 3:46PM EST290.0012.000.000.000.00-1012.50%
MSTR230421C003000002022-12-02 12:09PM EST300.0012.400.000.000.00-2012.50%
MSTR230421C003100002022-12-01 10:30AM EST310.0010.800.000.000.00-1012.50%
MSTR230421C003300002022-11-23 3:39PM EST330.006.980.000.000.00-40012.50%
MSTR230421C003400002022-09-16 11:04AM EST340.0025.0019.0023.600.00-22114.17%
MSTR230421C003500002022-12-01 10:14AM EST350.007.070.000.000.00-2025.00%
MSTR230421C003600002022-11-18 12:34PM EST360.006.605.006.600.00-1377.42%
MSTR230421C003700002022-11-14 2:31PM EST370.004.304.505.800.00-1877.25%
MSTR230421C003800002022-11-23 10:57AM EST380.005.300.000.000.00-2025.00%
MSTR230421C003900002022-11-04 1:30PM EST390.0017.284.806.200.00-2882.85%
MSTR230421C004000002022-11-25 10:16AM EST400.003.600.000.000.00-1025.00%
MSTR230421C004100002022-10-25 10:18AM EST410.0018.201.204.800.00-12175.55%
MSTR230421C004400002022-11-15 1:55PM EST440.004.902.253.800.00-1180.81%
MSTR230421C004500002022-11-10 10:04AM EST450.008.102.203.500.00-217481.43%
MSTR230421C004800002022-11-04 2:47PM EST480.009.571.803.600.00-3285.07%
MSTR230421C004900002022-11-09 11:32AM EST490.004.101.552.550.00-1082.19%
MSTR230421C005000002022-12-01 12:21PM EST500.001.900.000.000.00-1025.00%
MSTR230421C005100002022-09-20 12:45PM EST510.008.405.908.300.00--2109.81%
MSTR230421C005200002022-10-25 12:11PM EST520.008.600.752.800.00--184.02%
MSTR230421C005300002022-11-16 10:21AM EST530.002.401.152.150.00-11284.22%
MSTR230421C005400002022-11-10 9:36AM EST540.005.191.052.050.00-203684.55%
MSTR230421C005500002022-11-08 1:07PM EST550.002.901.002.000.00-11885.25%
MSTR230421C005600002022-11-29 3:23PM EST560.001.500.000.000.00-17025.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230421P000050002022-11-17 9:30AM EST5.000.250.000.250.00--6256.25%
MSTR230421P000100002022-11-30 12:52PM EST10.000.300.000.000.00-3050.00%
MSTR230421P000150002022-12-02 10:29AM EST15.000.640.000.000.00-1050.00%
MSTR230421P000200002022-12-02 11:59AM EST20.000.880.000.000.00-1050.00%
MSTR230421P000250002022-11-15 12:44PM EST25.002.050.601.850.00--2193.75%
MSTR230421P000300002022-12-05 3:54PM EST30.001.260.000.000.00-10050.00%
MSTR230421P000350002022-12-05 1:10PM EST35.002.000.000.000.00-1050.00%
MSTR230421P000400002022-11-10 12:20PM EST40.004.301.753.000.00-322171.00%
MSTR230421P000500002022-12-01 10:02AM EST50.004.200.000.000.00-1050.00%
MSTR230421P000550002022-11-10 9:40AM EST55.009.003.404.600.00--1156.76%
MSTR230421P000600002022-10-14 1:10PM EST60.005.007.6010.200.00-14188.02%
MSTR230421P000700002022-11-28 9:45AM EST70.008.000.000.000.00--025.00%
MSTR230421P000800002022-11-15 2:57PM EST80.0013.607.508.500.00-39141.46%
MSTR230421P000850002022-11-28 10:00AM EST85.0012.500.000.000.00-2025.00%
MSTR230421P000900002022-12-05 9:41AM EST90.009.900.000.000.00-1025.00%
MSTR230421P000950002022-12-01 9:37AM EST95.0012.400.000.000.00-13025.00%
MSTR230421P001000002022-11-30 1:06PM EST100.0016.030.000.000.00-1025.00%
MSTR230421P001050002022-11-11 12:41PM EST105.0022.8013.4014.500.00-35131.74%
MSTR230421P001100002022-11-30 1:57PM EST110.0018.500.000.000.00-1025.00%
MSTR230421P001150002022-11-23 10:54AM EST115.0024.100.000.000.00-4012.50%
MSTR230421P001200002022-12-01 2:59PM EST120.0018.750.000.000.00-1012.50%
MSTR230421P001250002022-11-28 2:42PM EST125.0027.600.000.000.00-4012.50%
MSTR230421P001300002022-12-02 1:48PM EST130.0021.330.000.000.00-1012.50%
MSTR230421P001350002022-11-15 10:41AM EST135.0035.2523.2025.100.00-111124.55%
MSTR230421P001400002022-11-16 3:44PM EST140.0037.5225.7027.200.00-217124.43%
MSTR230421P001450002022-11-18 12:57PM EST145.0040.2827.4029.500.00-34123.22%
MSTR230421P001500002022-12-05 10:16AM EST150.0030.800.000.000.00-1012.50%
MSTR230421P001550002022-11-28 1:39PM EST155.0043.020.000.000.00-106.25%
MSTR230421P001600002022-12-01 11:34AM EST160.0035.190.000.000.00-306.25%
MSTR230421P001650002022-12-01 1:20PM EST165.0038.350.000.000.00-106.25%
MSTR230421P001700002022-11-30 3:34PM EST170.0043.300.000.000.00-106.25%
MSTR230421P001750002022-11-30 1:52PM EST175.0049.000.000.000.00-103.13%
MSTR230421P001800002022-11-30 2:05PM EST180.0050.880.000.000.00-103.13%
MSTR230421P001850002022-11-18 2:11PM EST185.0063.7348.6051.300.00-24121.26%
MSTR230421P001900002022-11-02 1:58PM EST190.0030.0047.2050.300.00-19111.49%
MSTR230421P001950002022-12-01 12:17PM EST195.0055.680.000.000.00-300.20%
MSTR230421P002000002022-11-23 11:04AM EST200.0072.700.000.000.00-9300.00%
MSTR230421P002100002022-11-30 2:01PM EST210.0071.000.000.000.00-200.00%
MSTR230421P002200002022-11-18 12:14PM EST220.0091.4070.1075.100.00-79120.23%
MSTR230421P002300002022-12-05 2:43PM EST230.0083.900.000.000.00-100.00%
MSTR230421P002400002022-11-10 2:55PM EST240.0099.2085.1090.200.00-2418121.54%
MSTR230421P002500002022-11-10 12:10PM EST250.00105.5092.9098.400.00--8122.59%
MSTR230421P002600002022-11-08 9:42AM EST260.0078.00100.70106.400.00-113123.08%
MSTR230421P002700002022-11-09 3:58PM EST270.00127.35107.70115.000.00-12123.04%
MSTR230421P002800002022-11-09 3:58PM EST280.00135.50116.10123.300.00-25123.85%
MSTR230421P003000002022-11-10 10:36AM EST300.00141.00133.30140.700.00-169125.96%
MSTR230421P003200002022-10-21 12:07PM EST320.00128.19169.10173.100.00-12162.62%
MSTR230421P003300002022-11-28 10:56AM EST330.00182.120.000.000.00--00.00%
MSTR230421P003600002022-09-27 8:54AM EST360.00174.89125.50130.300.00--20.00%
MSTR230421P003700002022-11-28 10:53AM EST370.00219.610.000.000.00-100.00%
MSTR230421P003900002022-11-04 10:11AM EST390.00149.00206.90215.000.00-332116.02%
MSTR230421P004400002022-10-26 8:48AM EST440.00294.900.000.000.00-200.00%
MSTR230421P004500002022-10-11 1:00PM EST450.00247.50283.90289.700.00-50165.96%
MSTR230421P004600002022-10-26 9:10AM EST460.00207.900.000.000.00-100.00%
MSTR230421P004700002022-11-03 8:31AM EST470.00240.90282.80291.000.00-23121.27%
MSTR230421P004900002022-10-26 11:49AM EST490.00233.00324.90329.800.00-490174.80%
MSTR230421P005100002022-11-25 10:16AM EST510.00348.600.000.000.00-100.00%
MSTR230421P005300002022-09-27 9:46AM EST530.00325.70270.70275.200.00--10.00%
MSTR230421P005400002022-11-25 10:16AM EST540.00377.900.000.000.00-100.00%
MSTR230421P005500002022-09-27 9:46AM EST550.00344.70289.60294.100.00--10.00%
MSTR230421P005600002022-11-07 9:34AM EST560.00304.90381.50387.900.00--1156.63%