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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616C000500002022-11-08 9:31AM EST50.00188.40143.60147.900.00--072.46%
MSTR230616C000900002022-11-17 1:06PM EST90.0093.00103.80108.000.00--274.06%
MSTR230616C001000002022-10-03 1:04PM EST100.00130.00162.50166.900.00-12332.67%
MSTR230616C001050002022-11-07 10:26AM EST105.00159.3089.0094.300.00--350.64%
MSTR230616C001200002022-12-05 9:54AM EST120.0083.320.000.000.00-800.00%
MSTR230616C001300002022-10-27 11:14AM EST130.00147.5062.1066.700.00--035.77%
MSTR230616C001350002022-11-29 10:53AM EST135.0061.450.000.000.00-100.00%
MSTR230616C001400002022-11-23 12:01PM EST140.0050.380.000.000.00-100.00%
MSTR230616C001450002022-11-14 12:16PM EST145.0047.0359.5066.400.00-1164.40%
MSTR230616C001500002022-11-23 12:01PM EST150.0045.880.000.000.00-100.00%
MSTR230616C001550002022-10-03 9:19AM EST155.0091.20114.30118.900.00-33204.83%
MSTR230616C001600002022-11-28 12:24PM EST160.0045.050.000.000.00-200.00%
MSTR230616C001650002022-11-15 10:09AM EST165.0053.2748.5055.400.00-141866.68%
MSTR230616C001700002022-12-05 3:16PM EST170.0046.000.000.000.00-1000.00%
MSTR230616C001750002022-12-02 3:54PM EST175.0054.580.000.000.00-100.00%
MSTR230616C001800002022-12-02 11:37AM EST180.0049.600.000.000.00-100.00%
MSTR230616C001850002022-11-29 3:16PM EST185.0038.100.000.000.00-1400.00%
MSTR230616C001900002022-11-16 3:33PM EST190.0030.7538.2042.100.00-2667.24%
MSTR230616C001950002022-11-29 2:27PM EST195.0034.500.000.000.00-200.00%
MSTR230616C002000002022-12-05 11:16AM EST200.0036.800.000.000.00-100.78%
MSTR230616C002100002022-12-02 3:32PM EST210.0040.000.000.000.00-201.56%
MSTR230616C002200002022-11-30 9:30AM EST220.0028.800.000.000.00-103.13%
MSTR230616C002300002022-11-28 1:04PM EST230.0024.000.000.000.00-906.25%
MSTR230616C002400002022-11-17 1:00PM EST240.0027.6023.4026.700.00-2670.11%
MSTR230616C002500002022-12-05 10:10AM EST250.0024.100.000.000.00-106.25%
MSTR230616C002600002022-11-29 11:34AM EST260.0018.700.000.000.00-106.25%
MSTR230616C002700002022-12-05 2:00PM EST270.0017.300.000.000.00-206.25%
MSTR230616C002800002022-11-30 2:19PM EST280.0018.200.000.000.00-10012.50%
MSTR230616C002900002022-11-11 12:00PM EST290.0022.9014.9017.300.00-1372.20%
MSTR230616C003000002022-12-05 2:40PM EST300.0013.200.000.000.00-2012.50%
MSTR230616C003100002022-09-22 9:16AM EST310.0028.0534.6037.700.00-13115.34%
MSTR230616C003200002022-12-01 11:37AM EST320.0014.000.000.000.00-35012.50%
MSTR230616C003300002022-11-25 10:11AM EST330.0010.000.000.000.00-1012.50%
MSTR230616C003400002022-11-28 10:32AM EST340.009.800.000.000.00-1012.50%
MSTR230616C003500002022-11-28 3:57PM EST350.009.500.000.000.00-3012.50%
MSTR230616C003600002022-11-16 11:28AM EST360.009.808.3010.100.00-1874.61%
MSTR230616C003700002022-11-16 11:10AM EST370.007.807.709.500.00-1775.07%
MSTR230616C003800002022-11-14 11:16AM EST380.0011.007.009.000.00-11975.39%
MSTR230616C003900002022-08-26 10:05AM EST390.0044.0016.4020.300.00-22101.35%
MSTR230616C004000002022-12-05 10:23AM EST400.006.700.000.000.00-2025.00%
MSTR230616C004100002022-12-01 10:03AM EST410.006.900.000.000.00-1025.00%
MSTR230616C004200002022-11-16 11:08AM EST420.006.804.606.900.00-16075.57%
MSTR230616C004300002022-11-16 10:51AM EST430.006.254.306.700.00-81176.28%
MSTR230616C004400002022-11-23 3:45PM EST440.005.500.000.000.00-1025.00%
MSTR230616C004500002022-11-29 2:49PM EST450.004.550.000.000.00-1025.00%
MSTR230616C004600002022-11-08 11:22AM EST460.0014.303.305.200.00-21376.02%
MSTR230616C004700002022-11-16 10:29AM EST470.005.503.104.900.00-22276.34%
MSTR230616C004900002022-11-10 9:58AM EST490.008.423.004.500.00-2277.81%
MSTR230616C005000002022-12-05 10:08AM EST500.004.200.000.000.00-1025.00%
MSTR230616C005100002022-11-28 9:45AM EST510.003.600.000.000.00--025.00%
MSTR230616C005200002022-11-14 9:32AM EST520.005.502.453.900.00-11378.70%
MSTR230616C005400002022-11-30 9:39AM EST540.003.500.000.000.00-1025.00%
MSTR230616C005500002022-11-14 2:41PM EST550.004.601.703.500.00-51478.92%
MSTR230616C005600002022-11-23 11:56AM EST560.002.400.000.000.00-1025.00%
MSTR230616C005700002022-11-18 9:58AM EST570.002.252.053.300.00-1017481.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616P000050002022-11-17 12:04PM EST5.000.350.050.350.00-1416230.47%
MSTR230616P000100002022-12-05 3:58PM EST10.000.600.000.000.00-10050.00%
MSTR230616P000150002022-11-10 3:10PM EST15.001.400.451.550.00--1199.90%
MSTR230616P000200002022-11-17 10:57AM EST20.002.850.902.050.00-190189.55%
MSTR230616P000300002022-11-25 12:46PM EST30.003.110.000.000.00-1050.00%
MSTR230616P000400002022-12-05 12:16PM EST40.003.400.000.000.00-4050.00%
MSTR230616P000500002022-11-29 10:29AM EST50.006.600.000.000.00-1050.00%
MSTR230616P000550002022-11-14 11:16AM EST55.009.175.106.500.00-11146.97%
MSTR230616P000600002022-11-16 10:40AM EST60.0010.706.207.400.00-1100144.58%
MSTR230616P000650002022-11-30 9:44AM EST65.009.490.000.000.00-10025.00%
MSTR230616P000700002022-12-02 3:36PM EST70.008.700.000.000.00-72025.00%
MSTR230616P000800002022-11-28 3:35PM EST80.0015.000.000.000.00-11025.00%
MSTR230616P000850002022-11-28 3:39PM EST85.0016.800.000.000.00-4025.00%
MSTR230616P000900002022-12-05 10:39AM EST90.0014.260.000.000.00-2025.00%
MSTR230616P000950002022-12-05 11:04AM EST95.0015.760.000.000.00-1025.00%
MSTR230616P001000002022-12-02 12:14PM EST100.0016.180.000.000.00-2025.00%
MSTR230616P001050002022-12-02 12:14PM EST105.0017.920.000.000.00-1012.50%
MSTR230616P001100002022-10-10 2:30PM EST110.0019.8028.1030.900.00-17154.51%
MSTR230616P001150002022-11-29 3:17PM EST115.0027.000.000.000.00-1012.50%
MSTR230616P001200002022-12-05 3:58PM EST120.0024.500.000.000.00-17012.50%
MSTR230616P001250002022-11-14 12:14PM EST125.0035.7126.1027.800.00-121124.91%
MSTR230616P001300002022-12-05 11:04AM EST130.0028.770.000.000.00-1012.50%
MSTR230616P001350002022-12-02 9:31AM EST135.0031.750.000.000.00-2012.50%
MSTR230616P001400002022-12-02 9:35AM EST140.0034.350.000.000.00-3012.50%
MSTR230616P001450002022-11-23 3:13PM EST145.0044.400.000.000.00-106.25%
MSTR230616P001500002022-11-18 3:42PM EST150.0047.5037.3039.800.00-543121.34%
MSTR230616P001550002022-11-15 10:23AM EST155.0049.4540.0042.200.00-19120.74%
MSTR230616P001600002022-11-23 10:27AM EST160.0052.350.000.000.00-206.25%
MSTR230616P001650002022-11-28 12:27PM EST165.0056.000.000.000.00-606.25%
MSTR230616P001700002022-11-23 10:16AM EST170.0057.880.000.000.00-103.13%
MSTR230616P001750002022-11-30 3:59PM EST175.0052.000.000.000.00-203.13%
MSTR230616P001800002022-12-05 3:28PM EST180.0056.790.000.000.00-103.13%
MSTR230616P001850002022-11-18 3:43PM EST185.0069.4357.3059.800.00-115119.10%
MSTR230616P001900002022-12-05 1:19PM EST190.0063.660.000.000.00-200.78%
MSTR230616P001950002022-11-23 11:48AM EST195.0077.600.000.000.00-100.20%
MSTR230616P002000002022-12-05 11:00AM EST200.0068.400.000.000.00-100.00%
MSTR230616P002100002022-11-15 11:26AM EST210.0084.2073.8076.600.00-221118.88%
MSTR230616P002200002022-12-01 10:58AM EST220.0080.500.000.000.00-100.00%
MSTR230616P002300002022-11-08 3:14PM EST230.0087.7088.2091.900.00-326119.89%
MSTR230616P002400002022-11-10 1:02PM EST240.00105.0095.70100.000.00-45120.59%
MSTR230616P002500002022-11-30 12:39PM EST250.00113.900.000.000.00-100.00%
MSTR230616P002600002022-11-08 1:51PM EST260.0094.80111.50115.600.00-10121.36%
MSTR230616P002700002022-11-18 11:27AM EST270.00132.80119.40123.700.00-7376121.65%
MSTR230616P002800002022-11-18 11:25AM EST280.00142.00127.70132.200.00-1214122.43%
MSTR230616P002900002022-10-24 8:59AM EST290.00108.800.000.000.00--10.00%
MSTR230616P003000002022-11-14 10:47AM EST300.00164.70142.70149.700.00-144122.44%
MSTR230616P003100002022-11-18 12:29PM EST310.00170.30151.20158.500.00-13123.10%
MSTR230616P003200002022-11-03 10:40AM EST320.00113.90153.70160.000.00-45111.76%
MSTR230616P003500002022-11-23 10:54AM EST350.00202.000.000.000.00-100.00%
MSTR230616P003900002022-12-02 2:15PM EST390.00220.530.000.000.00-100.00%
MSTR230616P004000002022-11-09 1:42PM EST400.00238.90232.90239.800.00-14129.76%
MSTR230616P004200002022-12-01 10:02AM EST420.00247.500.000.000.00-100.00%
MSTR230616P004300002022-10-28 11:00AM EST430.00195.40271.00275.600.00-11148.12%
MSTR230616P004400002022-08-16 1:34PM EST440.00179.80244.30249.100.00-3364.98%
MSTR230616P004500002022-10-20 10:41AM EST450.00239.50294.00299.900.00-51158.21%
MSTR230616P004600002022-09-09 12:32PM EST460.00234.90260.60264.800.00-1252.52%
MSTR230616P004700002022-11-04 9:47AM EST470.00224.10290.80297.000.00-13117.92%
MSTR230616P004800002022-08-19 12:41PM EST480.00237.38287.80292.500.00-1184.53%
MSTR230616P005100002022-08-26 12:17PM EST510.00286.50329.40333.000.00-1111117.88%
MSTR230616P005200002022-09-27 9:25AM EST520.00324.90269.10274.600.00-1110.00%
MSTR230616P005500002022-11-02 1:36PM EST550.00298.15367.20373.000.00-11120.56%
MSTR230616P005600002022-11-03 8:31AM EST560.00329.60376.80383.000.00-124121.30%
MSTR230616P005700002022-11-03 8:31AM EST570.00339.10386.40392.500.00-128121.43%