Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,415.16 +617.11 (+2.22%) CMC Crypto 200
621.79 +7.58 (+1.23%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230721C00090000 | 2023-01-06 10:58AM EDT | 90.00 | 60.30 | 191.95 | 200.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230721C00100000 | 2023-02-02 10:47AM EDT | 100.00 | 185.00 | 143.75 | 148.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230721C00120000 | 2023-03-29 1:05PM EDT | 120.00 | 152.43 | 169.35 | 177.05 | 0.00 | - | 1 | 2 | 83.45% |
| MSTR230721C00130000 | 2023-03-30 2:56PM EDT | 130.00 | 151.99 | 160.15 | 167.25 | 0.00 | - | 2 | 2 | 82.98% |
| MSTR230721C00135000 | 2023-02-09 11:18AM EDT | 135.00 | 131.55 | 66.55 | 72.80 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR230721C00140000 | 2023-02-21 11:55AM EDT | 140.00 | 133.65 | 130.00 | 137.35 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR230721C00150000 | 2023-03-30 9:58AM EDT | 150.00 | 137.93 | 142.85 | 149.30 | 0.00 | - | 1 | 15 | 87.00% |
| MSTR230721C00155000 | 2023-01-04 11:57AM EDT | 155.00 | 28.42 | 141.00 | 145.75 | 0.00 | - | - | 1 | 94.92% |
| MSTR230721C00160000 | 2023-03-29 10:44AM EDT | 160.00 | 114.00 | 133.60 | 140.25 | 0.00 | - | 5 | 8 | 84.29% |
| MSTR230721C00165000 | 2023-03-30 2:44PM EDT | 165.00 | 119.79 | 129.95 | 135.40 | 0.00 | - | 1 | 5 | 84.22% |
| MSTR230721C00170000 | 2023-01-10 2:02PM EDT | 170.00 | 36.44 | 91.80 | 96.30 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR230721C00175000 | 2023-03-29 9:32AM EDT | 175.00 | 95.54 | 121.90 | 127.15 | 0.00 | - | 10 | 23 | 84.53% |
| MSTR230721C00180000 | 2023-03-29 9:32AM EDT | 180.00 | 92.04 | 118.00 | 123.25 | 0.00 | - | 10 | 30 | 84.83% |
| MSTR230721C00185000 | 2023-02-16 4:42PM EDT | 185.00 | 103.77 | 95.60 | 103.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230721C00190000 | 2023-01-27 1:46PM EDT | 190.00 | 70.00 | 75.60 | 81.45 | 0.00 | - | 1 | 27 | 0.00% |
| MSTR230721C00195000 | 2023-03-16 3:04PM EDT | 195.00 | 69.00 | 106.15 | 111.50 | 0.00 | - | 2 | 31 | 83.74% |
| MSTR230721C00200000 | 2023-03-30 9:31AM EDT | 200.00 | 100.00 | 103.05 | 107.80 | 0.00 | - | 1 | 22 | 84.41% |
| MSTR230721C00210000 | 2023-03-27 10:26AM EDT | 210.00 | 71.60 | 96.10 | 100.95 | 0.00 | - | 1 | 14 | 84.66% |
| MSTR230721C00220000 | 2023-03-17 11:15AM EDT | 220.00 | 69.00 | 89.00 | 94.50 | 0.00 | - | 1 | 6 | 84.34% |
| MSTR230721C00230000 | 2023-03-29 10:16AM EDT | 230.00 | 66.90 | 82.80 | 87.60 | 0.00 | - | 2 | 26 | 83.79% |
| MSTR230721C00240000 | 2023-03-27 11:38AM EDT | 240.00 | 44.50 | 76.30 | 81.15 | 0.00 | - | 1 | 12 | 82.76% |
| MSTR230721C00250000 | 2023-03-30 12:09PM EDT | 250.00 | 63.50 | 71.90 | 75.10 | 0.00 | - | 1 | 119 | 83.48% |
| MSTR230721C00260000 | 2023-03-29 2:25PM EDT | 260.00 | 58.00 | 66.60 | 69.70 | 0.00 | - | 1 | 14 | 83.32% |
| MSTR230721C00270000 | 2023-03-28 9:30AM EDT | 270.00 | 31.85 | 61.45 | 65.00 | 0.00 | - | 3 | 19 | 83.33% |
| MSTR230721C00280000 | 2023-03-31 1:31PM EDT | 280.00 | 56.38 | 55.85 | 60.35 | +7.98 | +16.49% | 2 | 22 | 82.48% |
| MSTR230721C00290000 | 2023-03-31 1:49PM EDT | 290.00 | 49.07 | 52.05 | 54.00 | +1.79 | +3.79% | 2 | 23 | 81.27% |
| MSTR230721C00300000 | 2023-03-31 3:38PM EDT | 300.00 | 48.50 | 47.90 | 50.95 | +5.50 | +12.79% | 11 | 222 | 81.95% |
| MSTR230721C00310000 | 2023-03-29 3:37PM EDT | 310.00 | 38.80 | 43.95 | 46.50 | 0.00 | - | 1 | 61 | 81.24% |
| MSTR230721C00320000 | 2023-03-21 9:55AM EDT | 320.00 | 34.00 | 39.30 | 43.30 | 0.00 | - | 1 | 14 | 80.55% |
| MSTR230721C00330000 | 2023-03-31 11:58AM EDT | 330.00 | 37.00 | 36.65 | 40.30 | +2.00 | +5.71% | 4 | 14 | 81.17% |
| MSTR230721C00340000 | 2023-03-27 12:44PM EDT | 340.00 | 16.53 | 33.00 | 37.15 | 0.00 | - | 1 | 16 | 80.53% |
| MSTR230721C00350000 | 2023-03-31 1:56PM EDT | 350.00 | 30.44 | 30.50 | 31.50 | +3.50 | +12.99% | 9 | 46 | 78.46% |
| MSTR230721C00360000 | 2023-03-31 11:34AM EDT | 360.00 | 29.91 | 27.25 | 31.70 | +22.41 | +298.80% | 1 | 1 | 80.07% |
| MSTR230721C00370000 | 2023-03-23 10:49AM EDT | 370.00 | 17.75 | 24.75 | 29.20 | 0.00 | - | 1 | 45 | 79.83% |
| MSTR230721C00380000 | 2023-03-31 11:34AM EDT | 380.00 | 25.31 | 22.80 | 26.30 | +6.04 | +31.34% | 1 | 26 | 79.40% |
| MSTR230721C00390000 | 2023-03-29 3:04PM EDT | 390.00 | 19.65 | 20.60 | 24.70 | 0.00 | - | 1 | 13 | 79.55% |
| MSTR230721C00400000 | 2023-03-30 1:12PM EDT | 400.00 | 18.30 | 18.85 | 21.95 | 0.00 | - | 1 | 67 | 78.81% |
| MSTR230721C00410000 | 2023-03-23 12:58PM EDT | 410.00 | 14.35 | 17.70 | 21.00 | 0.00 | - | 3 | 9 | 79.94% |
| MSTR230721C00420000 | 2023-03-31 2:09PM EDT | 420.00 | 16.73 | 16.25 | 19.95 | +1.13 | +7.24% | 3 | 16 | 80.50% |
| MSTR230721C00430000 | 2023-03-30 3:28PM EDT | 430.00 | 12.30 | 14.45 | 17.50 | 0.00 | - | 1 | 42 | 79.19% |
| MSTR230721C00440000 | 2023-03-31 11:05AM EDT | 440.00 | 15.00 | 13.10 | 15.75 | +9.30 | +163.16% | 1 | 16 | 78.70% |
| MSTR230721C00450000 | 2023-03-27 1:09PM EDT | 450.00 | 6.00 | 12.70 | 14.65 | 0.00 | - | 1 | 12 | 79.61% |
| MSTR230721C00460000 | 2023-03-21 3:41PM EDT | 460.00 | 12.00 | 11.65 | 13.55 | 0.00 | - | - | 2 | 79.67% |
| MSTR230721C00470000 | 2023-03-29 12:11PM EDT | 470.00 | 8.71 | 10.10 | 12.55 | 0.00 | - | 6 | 7 | 79.09% |
| MSTR230721C00480000 | 2023-03-29 3:30PM EDT | 480.00 | 9.41 | 9.10 | 11.55 | 0.00 | - | 1 | 2 | 78.91% |
| MSTR230721C00490000 | 2023-03-30 9:51AM EDT | 490.00 | 9.00 | 8.55 | 10.80 | 0.00 | - | - | 5 | 79.38% |
| MSTR230721C00500000 | 2023-03-31 12:35PM EDT | 500.00 | 8.54 | 8.50 | 10.15 | +0.24 | +2.89% | 11 | 52 | 80.48% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230721P00070000 | 2023-03-30 12:34PM EDT | 70.00 | 1.35 | 0.65 | 1.60 | 0.00 | - | 1 | 86 | 135.79% |
| MSTR230721P00075000 | 2023-03-17 10:21AM EDT | 75.00 | 2.38 | 0.82 | 1.96 | 0.00 | - | 7 | 8 | 134.35% |
| MSTR230721P00080000 | 2023-03-10 10:42AM EDT | 80.00 | 3.62 | 1.03 | 2.06 | 0.00 | - | 1 | 14 | 130.74% |
| MSTR230721P00085000 | 2023-03-03 4:53PM EDT | 85.00 | 2.15 | 1.25 | 2.37 | 0.00 | - | 1 | 7 | 128.71% |
| MSTR230721P00090000 | 2023-03-27 11:40AM EDT | 90.00 | 3.45 | 1.55 | 2.75 | 0.00 | - | 4 | 15 | 127.37% |
| MSTR230721P00095000 | 2023-03-29 2:28PM EDT | 95.00 | 2.85 | 1.90 | 3.00 | 0.00 | - | 2 | 7 | 125.24% |
| MSTR230721P00100000 | 2023-03-31 1:36PM EDT | 100.00 | 2.30 | 2.32 | 3.00 | -0.80 | -25.81% | 14 | 60 | 122.07% |
| MSTR230721P00105000 | 2023-03-30 9:43AM EDT | 105.00 | 3.30 | 2.40 | 3.85 | 0.00 | - | 1 | 4 | 121.22% |
| MSTR230721P00110000 | 2023-03-30 9:43AM EDT | 110.00 | 3.58 | 2.45 | 4.00 | 0.00 | - | 1 | 5 | 117.04% |
| MSTR230721P00115000 | 2023-03-31 10:50AM EDT | 115.00 | 3.16 | 3.20 | 4.40 | -1.74 | -35.51% | 100 | 108 | 116.66% |
| MSTR230721P00120000 | 2023-03-30 10:20AM EDT | 120.00 | 4.50 | 3.70 | 5.40 | 0.00 | - | 10 | 47 | 117.04% |
| MSTR230721P00125000 | 2023-03-31 12:14PM EDT | 125.00 | 4.70 | 4.45 | 5.40 | -0.97 | -17.11% | 21 | 58 | 114.66% |
| MSTR230721P00130000 | 2023-03-31 10:11AM EDT | 130.00 | 5.92 | 4.85 | 5.90 | -0.40 | -6.33% | 1 | 34 | 112.67% |
| MSTR230721P00135000 | 2023-03-28 11:14AM EDT | 135.00 | 10.88 | 5.45 | 6.50 | 0.00 | - | 1 | 17 | 111.39% |
| MSTR230721P00140000 | 2023-03-30 12:27PM EDT | 140.00 | 7.70 | 6.10 | 7.20 | 0.00 | - | 3 | 24 | 110.29% |
| MSTR230721P00145000 | 2023-03-31 3:11PM EDT | 145.00 | 6.72 | 6.70 | 7.85 | -1.63 | -19.52% | 2 | 14 | 108.79% |
| MSTR230721P00150000 | 2023-03-31 1:36PM EDT | 150.00 | 8.50 | 7.50 | 8.60 | -1.26 | -12.91% | 1 | 167 | 107.80% |
| MSTR230721P00160000 | 2023-03-30 10:15AM EDT | 160.00 | 11.12 | 8.95 | 10.15 | 0.00 | - | 10 | 28 | 105.13% |
| MSTR230721P00165000 | 2023-03-17 2:16PM EDT | 165.00 | 15.40 | 9.85 | 10.95 | 0.00 | - | 1 | 31 | 103.96% |
| MSTR230721P00170000 | 2023-03-17 2:32PM EDT | 170.00 | 16.51 | 10.75 | 11.95 | 0.00 | - | 1 | 5 | 103.00% |
| MSTR230721P00175000 | 2023-03-31 11:05AM EDT | 175.00 | 12.73 | 12.10 | 13.00 | -2.67 | -17.34% | 4 | 19 | 102.66% |
| MSTR230721P00180000 | 2023-03-31 2:39PM EDT | 180.00 | 13.00 | 12.75 | 14.15 | -3.00 | -18.75% | 3 | 16 | 101.23% |
| MSTR230721P00185000 | 2023-03-30 12:06PM EDT | 185.00 | 17.00 | 14.20 | 15.20 | 0.00 | - | 1 | 12 | 100.70% |
| MSTR230721P00190000 | 2023-03-31 3:16PM EDT | 190.00 | 15.47 | 15.15 | 16.45 | -3.35 | -17.80% | 1 | 72 | 99.58% |
| MSTR230721P00195000 | 2023-03-31 3:16PM EDT | 195.00 | 16.82 | 16.35 | 17.90 | -3.23 | -16.11% | 1 | 42 | 98.94% |
| MSTR230721P00200000 | 2023-03-31 12:09PM EDT | 200.00 | 19.09 | 18.20 | 21.00 | -1.51 | -7.33% | 1 | 118 | 100.97% |
| MSTR230721P00210000 | 2023-03-30 11:51AM EDT | 210.00 | 24.65 | 20.65 | 22.10 | 0.00 | - | 1 | 37 | 96.79% |
| MSTR230721P00220000 | 2023-03-29 3:54PM EDT | 220.00 | 27.40 | 24.20 | 25.30 | 0.00 | - | 4 | 23 | 95.88% |
| MSTR230721P00230000 | 2023-03-31 11:23AM EDT | 230.00 | 28.65 | 27.35 | 28.95 | -3.75 | -11.57% | 1 | 15 | 94.48% |
| MSTR230721P00240000 | 2023-03-30 9:34AM EDT | 240.00 | 35.00 | 31.35 | 33.00 | 0.00 | - | 7 | 37 | 93.80% |
| MSTR230721P00250000 | 2023-03-31 12:24PM EDT | 250.00 | 37.60 | 35.70 | 37.40 | -4.30 | -10.26% | 1 | 6 | 93.25% |
| MSTR230721P00260000 | 2023-03-31 3:46PM EDT | 260.00 | 41.47 | 40.35 | 41.95 | -8.83 | -17.55% | 4 | 20 | 92.59% |
| MSTR230721P00270000 | 2023-03-31 3:46PM EDT | 270.00 | 46.35 | 44.90 | 47.00 | -2.85 | -5.79% | 2 | 46 | 91.82% |
| MSTR230721P00280000 | 2023-03-31 3:46PM EDT | 280.00 | 51.85 | 50.20 | 52.35 | -4.65 | -8.23% | 12 | 38 | 91.48% |
| MSTR230721P00290000 | 2023-03-31 3:46PM EDT | 290.00 | 57.20 | 55.60 | 57.90 | -10.28 | -15.23% | 4 | 23 | 90.95% |
| MSTR230721P00300000 | 2023-03-30 9:32AM EDT | 300.00 | 66.35 | 61.20 | 63.70 | 0.00 | - | 2 | 11 | 90.38% |
| MSTR230721P00310000 | 2023-03-17 12:29PM EDT | 310.00 | 86.65 | 67.35 | 69.60 | 0.00 | - | 5 | 9 | 89.93% |
| MSTR230721P00320000 | 2023-03-17 12:29PM EDT | 320.00 | 93.80 | 73.40 | 76.10 | 0.00 | - | 3 | 13 | 89.51% |
| MSTR230721P00330000 | 2023-03-17 12:29PM EDT | 330.00 | 101.00 | 80.10 | 82.55 | 0.00 | - | 3 | 20 | 89.19% |
| MSTR230721P00340000 | 2023-03-17 12:29PM EDT | 340.00 | 108.20 | 86.40 | 90.25 | 0.00 | - | 1 | 5 | 89.20% |
| MSTR230721P00350000 | 2023-03-30 9:30AM EDT | 350.00 | 101.00 | 93.10 | 97.25 | 0.00 | - | 1 | 6 | 88.66% |
| MSTR230721P00360000 | 2023-03-17 12:29PM EDT | 360.00 | 123.80 | 99.60 | 104.75 | 0.00 | - | 2 | 22 | 88.04% |
| MSTR230721P00370000 | 2023-03-01 1:03PM EDT | 370.00 | 138.93 | 107.20 | 113.35 | 0.00 | - | - | 5 | 88.87% |
| MSTR230721P00380000 | 2023-02-28 10:38AM EDT | 380.00 | 147.05 | 123.30 | 128.85 | 0.00 | - | - | 3 | 101.70% |
| MSTR230721P00390000 | 2023-03-17 10:57AM EDT | 390.00 | 152.60 | 122.35 | 127.75 | 0.00 | - | 1 | 1 | 87.46% |
| MSTR230721P00400000 | 2023-03-17 10:01AM EDT | 400.00 | 159.30 | 131.05 | 136.40 | 0.00 | - | 1 | 9 | 88.49% |
| MSTR230721P00410000 | 2023-03-03 11:54AM EDT | 410.00 | 179.07 | 138.75 | 144.05 | 0.00 | - | 1 | 1 | 87.62% |
| MSTR230721P00430000 | 2023-02-28 10:39AM EDT | 430.00 | 190.21 | 165.95 | 170.95 | 0.00 | - | - | 1 | 105.30% |
| MSTR230721P00440000 | 2023-02-28 10:39AM EDT | 440.00 | 199.25 | 172.65 | 179.95 | 0.00 | - | - | 1 | 104.46% |
| MSTR230721P00450000 | 2023-02-24 1:25PM EDT | 450.00 | 222.85 | 201.80 | 209.50 | 0.00 | - | 2 | 2 | 138.49% |
| MSTR230721P00460000 | 2023-02-28 10:39AM EDT | 460.00 | 217.55 | 190.40 | 197.85 | 0.00 | - | - | 1 | 105.92% |
| MSTR230721P00470000 | 2023-02-27 10:47AM EDT | 470.00 | 228.80 | 209.45 | 217.55 | 0.00 | - | - | 1 | 124.20% |
| MSTR230721P00480000 | 2023-02-27 11:44AM EDT | 480.00 | 236.91 | 215.80 | 223.60 | 0.00 | - | - | 1 | 120.30% |
| MSTR230721P00500000 | 2023-02-27 11:44AM EDT | 500.00 | 255.55 | 234.40 | 242.40 | 0.00 | - | - | 1 | 122.67% |
© 2023 Yahoo. All rights reserved.
