Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.32+13.09 (+4.69%)
At close: 04:00PM EDT
295.00 +2.68 (+0.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230721C000900002023-01-06 10:58AM EDT90.0060.30191.95200.000.00-200.00%
MSTR230721C001000002023-02-02 10:47AM EDT100.00185.00143.75148.800.00-100.00%
MSTR230721C001200002023-03-29 1:05PM EDT120.00152.43169.35177.050.00-1283.45%
MSTR230721C001300002023-03-30 2:56PM EDT130.00151.99160.15167.250.00-2282.98%
MSTR230721C001350002023-02-09 11:18AM EDT135.00131.5566.5572.800.00-220.00%
MSTR230721C001400002023-02-21 11:55AM EDT140.00133.65130.00137.350.00-330.00%
MSTR230721C001500002023-03-30 9:58AM EDT150.00137.93142.85149.300.00-11587.00%
MSTR230721C001550002023-01-04 11:57AM EDT155.0028.42141.00145.750.00--194.92%
MSTR230721C001600002023-03-29 10:44AM EDT160.00114.00133.60140.250.00-5884.29%
MSTR230721C001650002023-03-30 2:44PM EDT165.00119.79129.95135.400.00-1584.22%
MSTR230721C001700002023-01-10 2:02PM EDT170.0036.4491.8096.300.00-130.00%
MSTR230721C001750002023-03-29 9:32AM EDT175.0095.54121.90127.150.00-102384.53%
MSTR230721C001800002023-03-29 9:32AM EDT180.0092.04118.00123.250.00-103084.83%
MSTR230721C001850002023-02-16 4:42PM EDT185.00103.7795.60103.300.00-110.00%
MSTR230721C001900002023-01-27 1:46PM EDT190.0070.0075.6081.450.00-1270.00%
MSTR230721C001950002023-03-16 3:04PM EDT195.0069.00106.15111.500.00-23183.74%
MSTR230721C002000002023-03-30 9:31AM EDT200.00100.00103.05107.800.00-12284.41%
MSTR230721C002100002023-03-27 10:26AM EDT210.0071.6096.10100.950.00-11484.66%
MSTR230721C002200002023-03-17 11:15AM EDT220.0069.0089.0094.500.00-1684.34%
MSTR230721C002300002023-03-29 10:16AM EDT230.0066.9082.8087.600.00-22683.79%
MSTR230721C002400002023-03-27 11:38AM EDT240.0044.5076.3081.150.00-11282.76%
MSTR230721C002500002023-03-30 12:09PM EDT250.0063.5071.9075.100.00-111983.48%
MSTR230721C002600002023-03-29 2:25PM EDT260.0058.0066.6069.700.00-11483.32%
MSTR230721C002700002023-03-28 9:30AM EDT270.0031.8561.4565.000.00-31983.33%
MSTR230721C002800002023-03-31 1:31PM EDT280.0056.3855.8560.35+7.98+16.49%22282.48%
MSTR230721C002900002023-03-31 1:49PM EDT290.0049.0752.0554.00+1.79+3.79%22381.27%
MSTR230721C003000002023-03-31 3:38PM EDT300.0048.5047.9050.95+5.50+12.79%1122281.95%
MSTR230721C003100002023-03-29 3:37PM EDT310.0038.8043.9546.500.00-16181.24%
MSTR230721C003200002023-03-21 9:55AM EDT320.0034.0039.3043.300.00-11480.55%
MSTR230721C003300002023-03-31 11:58AM EDT330.0037.0036.6540.30+2.00+5.71%41481.17%
MSTR230721C003400002023-03-27 12:44PM EDT340.0016.5333.0037.150.00-11680.53%
MSTR230721C003500002023-03-31 1:56PM EDT350.0030.4430.5031.50+3.50+12.99%94678.46%
MSTR230721C003600002023-03-31 11:34AM EDT360.0029.9127.2531.70+22.41+298.80%1180.07%
MSTR230721C003700002023-03-23 10:49AM EDT370.0017.7524.7529.200.00-14579.83%
MSTR230721C003800002023-03-31 11:34AM EDT380.0025.3122.8026.30+6.04+31.34%12679.40%
MSTR230721C003900002023-03-29 3:04PM EDT390.0019.6520.6024.700.00-11379.55%
MSTR230721C004000002023-03-30 1:12PM EDT400.0018.3018.8521.950.00-16778.81%
MSTR230721C004100002023-03-23 12:58PM EDT410.0014.3517.7021.000.00-3979.94%
MSTR230721C004200002023-03-31 2:09PM EDT420.0016.7316.2519.95+1.13+7.24%31680.50%
MSTR230721C004300002023-03-30 3:28PM EDT430.0012.3014.4517.500.00-14279.19%
MSTR230721C004400002023-03-31 11:05AM EDT440.0015.0013.1015.75+9.30+163.16%11678.70%
MSTR230721C004500002023-03-27 1:09PM EDT450.006.0012.7014.650.00-11279.61%
MSTR230721C004600002023-03-21 3:41PM EDT460.0012.0011.6513.550.00--279.67%
MSTR230721C004700002023-03-29 12:11PM EDT470.008.7110.1012.550.00-6779.09%
MSTR230721C004800002023-03-29 3:30PM EDT480.009.419.1011.550.00-1278.91%
MSTR230721C004900002023-03-30 9:51AM EDT490.009.008.5510.800.00--579.38%
MSTR230721C005000002023-03-31 12:35PM EDT500.008.548.5010.15+0.24+2.89%115280.48%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230721P000700002023-03-30 12:34PM EDT70.001.350.651.600.00-186135.79%
MSTR230721P000750002023-03-17 10:21AM EDT75.002.380.821.960.00-78134.35%
MSTR230721P000800002023-03-10 10:42AM EDT80.003.621.032.060.00-114130.74%
MSTR230721P000850002023-03-03 4:53PM EDT85.002.151.252.370.00-17128.71%
MSTR230721P000900002023-03-27 11:40AM EDT90.003.451.552.750.00-415127.37%
MSTR230721P000950002023-03-29 2:28PM EDT95.002.851.903.000.00-27125.24%
MSTR230721P001000002023-03-31 1:36PM EDT100.002.302.323.00-0.80-25.81%1460122.07%
MSTR230721P001050002023-03-30 9:43AM EDT105.003.302.403.850.00-14121.22%
MSTR230721P001100002023-03-30 9:43AM EDT110.003.582.454.000.00-15117.04%
MSTR230721P001150002023-03-31 10:50AM EDT115.003.163.204.40-1.74-35.51%100108116.66%
MSTR230721P001200002023-03-30 10:20AM EDT120.004.503.705.400.00-1047117.04%
MSTR230721P001250002023-03-31 12:14PM EDT125.004.704.455.40-0.97-17.11%2158114.66%
MSTR230721P001300002023-03-31 10:11AM EDT130.005.924.855.90-0.40-6.33%134112.67%
MSTR230721P001350002023-03-28 11:14AM EDT135.0010.885.456.500.00-117111.39%
MSTR230721P001400002023-03-30 12:27PM EDT140.007.706.107.200.00-324110.29%
MSTR230721P001450002023-03-31 3:11PM EDT145.006.726.707.85-1.63-19.52%214108.79%
MSTR230721P001500002023-03-31 1:36PM EDT150.008.507.508.60-1.26-12.91%1167107.80%
MSTR230721P001600002023-03-30 10:15AM EDT160.0011.128.9510.150.00-1028105.13%
MSTR230721P001650002023-03-17 2:16PM EDT165.0015.409.8510.950.00-131103.96%
MSTR230721P001700002023-03-17 2:32PM EDT170.0016.5110.7511.950.00-15103.00%
MSTR230721P001750002023-03-31 11:05AM EDT175.0012.7312.1013.00-2.67-17.34%419102.66%
MSTR230721P001800002023-03-31 2:39PM EDT180.0013.0012.7514.15-3.00-18.75%316101.23%
MSTR230721P001850002023-03-30 12:06PM EDT185.0017.0014.2015.200.00-112100.70%
MSTR230721P001900002023-03-31 3:16PM EDT190.0015.4715.1516.45-3.35-17.80%17299.58%
MSTR230721P001950002023-03-31 3:16PM EDT195.0016.8216.3517.90-3.23-16.11%14298.94%
MSTR230721P002000002023-03-31 12:09PM EDT200.0019.0918.2021.00-1.51-7.33%1118100.97%
MSTR230721P002100002023-03-30 11:51AM EDT210.0024.6520.6522.100.00-13796.79%
MSTR230721P002200002023-03-29 3:54PM EDT220.0027.4024.2025.300.00-42395.88%
MSTR230721P002300002023-03-31 11:23AM EDT230.0028.6527.3528.95-3.75-11.57%11594.48%
MSTR230721P002400002023-03-30 9:34AM EDT240.0035.0031.3533.000.00-73793.80%
MSTR230721P002500002023-03-31 12:24PM EDT250.0037.6035.7037.40-4.30-10.26%1693.25%
MSTR230721P002600002023-03-31 3:46PM EDT260.0041.4740.3541.95-8.83-17.55%42092.59%
MSTR230721P002700002023-03-31 3:46PM EDT270.0046.3544.9047.00-2.85-5.79%24691.82%
MSTR230721P002800002023-03-31 3:46PM EDT280.0051.8550.2052.35-4.65-8.23%123891.48%
MSTR230721P002900002023-03-31 3:46PM EDT290.0057.2055.6057.90-10.28-15.23%42390.95%
MSTR230721P003000002023-03-30 9:32AM EDT300.0066.3561.2063.700.00-21190.38%
MSTR230721P003100002023-03-17 12:29PM EDT310.0086.6567.3569.600.00-5989.93%
MSTR230721P003200002023-03-17 12:29PM EDT320.0093.8073.4076.100.00-31389.51%
MSTR230721P003300002023-03-17 12:29PM EDT330.00101.0080.1082.550.00-32089.19%
MSTR230721P003400002023-03-17 12:29PM EDT340.00108.2086.4090.250.00-1589.20%
MSTR230721P003500002023-03-30 9:30AM EDT350.00101.0093.1097.250.00-1688.66%
MSTR230721P003600002023-03-17 12:29PM EDT360.00123.8099.60104.750.00-22288.04%
MSTR230721P003700002023-03-01 1:03PM EDT370.00138.93107.20113.350.00--588.87%
MSTR230721P003800002023-02-28 10:38AM EDT380.00147.05123.30128.850.00--3101.70%
MSTR230721P003900002023-03-17 10:57AM EDT390.00152.60122.35127.750.00-1187.46%
MSTR230721P004000002023-03-17 10:01AM EDT400.00159.30131.05136.400.00-1988.49%
MSTR230721P004100002023-03-03 11:54AM EDT410.00179.07138.75144.050.00-1187.62%
MSTR230721P004300002023-02-28 10:39AM EDT430.00190.21165.95170.950.00--1105.30%
MSTR230721P004400002023-02-28 10:39AM EDT440.00199.25172.65179.950.00--1104.46%
MSTR230721P004500002023-02-24 1:25PM EDT450.00222.85201.80209.500.00-22138.49%
MSTR230721P004600002023-02-28 10:39AM EDT460.00217.55190.40197.850.00--1105.92%
MSTR230721P004700002023-02-27 10:47AM EDT470.00228.80209.45217.550.00--1124.20%
MSTR230721P004800002023-02-27 11:44AM EDT480.00236.91215.80223.600.00--1120.30%
MSTR230721P005000002023-02-27 11:44AM EDT500.00255.55234.40242.400.00--1122.67%