MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231020C001050002023-03-29 1:54PM EDT105.00170.33220.15226.150.00-10217.65%
MSTR231020C001100002023-04-20 9:45AM EDT110.00200.00174.00183.000.00--30.00%
MSTR231020C001300002023-04-17 10:50AM EDT130.00185.00159.20164.550.00--20.00%
MSTR231020C001500002023-05-22 12:37PM EDT150.00148.50153.05158.850.00--280.74%
MSTR231020C001550002023-04-04 9:56AM EDT155.00148.20156.95162.900.00-11111.54%
MSTR231020C001600002023-05-04 12:59PM EDT160.00155.00144.10150.450.00--180.46%
MSTR231020C001650002023-04-11 9:37AM EDT165.00174.49144.30154.200.00-12101.32%
MSTR231020C001700002023-04-11 2:21PM EDT170.00171.00122.25128.450.00--200.00%
MSTR231020C001800002023-04-11 9:38AM EDT180.00161.72131.80141.600.00-1096.72%
MSTR231020C001850002023-03-09 11:49AM EDT185.0069.43120.70125.250.00--167.74%
MSTR231020C001900002023-05-08 3:12PM EDT190.00117.24119.30124.150.00-101476.28%
MSTR231020C001950002023-03-30 11:28AM EDT195.00109.85139.00143.850.00-11129.38%
MSTR231020C002000002023-06-01 12:39PM EDT200.00115.74111.55116.250.00-24275.59%
MSTR231020C002100002023-04-14 9:47AM EDT210.00148.9080.6587.000.00-220.00%
MSTR231020C002200002023-05-18 10:13AM EDT220.0092.2596.85101.400.00-11274.27%
MSTR231020C002300002023-04-14 3:50PM EDT230.00127.3668.9574.350.00-51432.78%
MSTR231020C002400002023-04-14 3:53PM EDT240.00120.4463.6568.300.00-2439.64%
MSTR231020C002500002023-05-24 10:49AM EDT250.0066.0077.4581.450.00-22772.71%
MSTR231020C002600002023-04-14 12:45PM EDT260.00102.3054.1558.450.00-557048.10%
MSTR231020C002700002023-06-01 2:16PM EDT270.0071.2365.7070.250.00-4971.80%
MSTR231020C002800002023-06-02 3:38PM EDT280.0062.5260.7564.75-0.58-0.92%45471.41%
MSTR231020C002900002023-06-02 12:45PM EDT290.0057.0055.5059.85+1.80+3.26%53270.81%
MSTR231020C003000002023-06-02 3:38PM EDT300.0053.0851.0555.20-3.92-6.88%412670.53%
MSTR231020C003100002023-06-02 3:20PM EDT310.0049.1846.8050.80-2.82-5.42%510670.16%
MSTR231020C003200002023-06-01 1:52PM EDT320.0047.0842.8546.650.00-32069.78%
MSTR231020C003300002023-06-01 12:02PM EDT330.0043.1939.1542.700.00-24169.35%
MSTR231020C003400002023-05-26 12:41PM EDT340.0036.2035.3039.050.00-11568.67%
MSTR231020C003500002023-05-31 12:31PM EDT350.0030.8832.9535.850.00-13368.98%
MSTR231020C003600002023-05-30 12:38PM EDT360.0031.7029.8032.800.00-2868.53%
MSTR231020C003700002023-05-17 10:10AM EDT370.0022.7527.2530.050.00-23568.40%
MSTR231020C003800002023-05-15 12:27PM EDT380.0024.8524.7027.500.00-63868.12%
MSTR231020C003900002023-05-26 1:25PM EDT390.0022.4422.6025.500.00-43568.28%
MSTR231020C004000002023-06-02 12:40PM EDT400.0021.5020.6522.95-1.50-6.52%17567.90%
MSTR231020C004100002023-05-11 2:09PM EDT410.0020.0018.7021.700.00-2568.23%
MSTR231020C004200002023-05-26 10:33AM EDT420.0017.4917.1019.500.00-18267.89%
MSTR231020C004300002023-05-30 3:19PM EDT430.0017.6815.4517.850.00-17467.70%
MSTR231020C004400002023-05-31 2:52PM EDT440.0015.1514.8016.250.00-92668.17%
MSTR231020C004500002023-05-26 10:34AM EDT450.0013.3012.9515.200.00-14267.90%
MSTR231020C004600002023-04-21 9:51AM EDT460.0020.5011.1513.900.00-3367.23%
MSTR231020C004700002023-04-26 3:50PM EDT470.0018.009.3011.650.00-41665.31%
MSTR231020C004800002023-05-30 9:37AM EDT480.0013.109.8012.150.00-11568.22%
MSTR231020C004900002023-06-02 11:55AM EDT490.009.409.0010.95+0.55+6.21%119668.04%
MSTR231020C005000002023-05-31 9:35AM EDT500.008.808.7010.150.00-19368.66%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231020P001050002023-06-02 2:14PM EDT105.001.281.232.03-0.52-28.89%13096.95%
MSTR231020P001100002023-06-02 11:09AM EDT110.001.951.452.44+0.05+2.63%137396.24%
MSTR231020P001150002023-05-12 12:03PM EDT115.003.381.702.710.00-19394.74%
MSTR231020P001200002023-06-02 10:59AM EDT120.001.981.993.25-1.07-35.08%12394.31%
MSTR231020P001250002023-05-24 10:12AM EDT125.003.202.273.600.00-48392.86%
MSTR231020P001300002023-05-31 9:47AM EDT130.003.752.613.900.00-1018491.31%
MSTR231020P001350002023-05-12 12:03PM EDT135.005.623.004.200.00-1489.82%
MSTR231020P001400002023-05-24 3:20PM EDT140.004.303.354.80-0.70-14.00%107588.94%
MSTR231020P001450002023-06-02 12:47PM EDT145.004.403.755.20-0.20-4.35%219287.50%
MSTR231020P001500002023-06-02 11:08AM EDT150.005.004.355.65+0.10+2.04%1840086.55%
MSTR231020P001550002023-06-02 10:04AM EDT155.006.004.706.40-4.95-45.21%81185.56%
MSTR231020P001600002023-05-12 3:17PM EDT160.0011.305.307.000.00-15584.63%
MSTR231020P001650002023-05-03 10:20AM EDT165.009.806.208.000.00-103284.83%
MSTR231020P001700002023-05-30 9:49AM EDT170.007.507.058.400.00-57283.65%
MSTR231020P001750002023-04-28 1:54PM EDT175.0012.159.5511.600.00-41489.25%
MSTR231020P001800002023-06-01 3:33PM EDT180.009.508.009.85+0.50+5.56%114080.84%
MSTR231020P001850002023-05-22 10:01AM EDT185.0012.898.8010.250.00-21079.34%
MSTR231020P001900002023-05-17 3:42PM EDT190.0015.609.5011.250.00-11578.46%
MSTR231020P001950002023-05-23 3:35PM EDT195.0014.5010.4012.250.00-43677.73%
MSTR231020P002000002023-05-31 2:16PM EDT200.0013.8011.6513.150.00-6077.17%
MSTR231020P002100002023-06-02 11:32AM EDT210.0015.4014.0015.70+0.25+1.65%12476.32%
MSTR231020P002200002023-06-01 10:17AM EDT220.0018.4516.7518.650.00-211975.73%
MSTR231020P002300002023-05-31 3:04PM EDT230.0021.9019.5021.350.00-32874.33%
MSTR231020P002400002023-05-30 3:42PM EDT240.0025.0722.7524.650.00-65373.48%
MSTR231020P002500002023-05-26 10:03AM EDT250.0033.0026.2528.300.00-513372.65%
MSTR231020P002600002023-05-31 3:19PM EDT260.0033.1530.2032.450.00-15972.11%
MSTR231020P002700002023-05-31 3:49PM EDT270.0037.0034.4036.450.00-28571.19%
MSTR231020P002800002023-06-01 12:32PM EDT280.0040.5539.0541.600.00-13171.00%
MSTR231020P002900002023-06-01 12:32PM EDT290.0045.1843.8546.350.00-23870.20%
MSTR231020P003000002023-06-01 12:08PM EDT300.0051.5048.9551.850.00-19669.72%
MSTR231020P003100002023-05-26 11:06AM EDT310.0060.7254.5057.250.00-1969.10%
MSTR231020P003200002023-06-01 11:26AM EDT320.0062.0560.2062.550.00-11368.13%
MSTR231020P003300002023-05-12 12:21PM EDT330.0089.0066.3069.550.00-11068.20%
MSTR231020P003400002023-05-12 1:27PM EDT340.0097.3772.6575.900.00-12867.66%
MSTR231020P003500002023-04-26 10:40AM EDT350.0094.7987.1090.450.00-1377.75%
MSTR231020P003600002023-04-17 1:16PM EDT360.00104.53101.00103.500.00-1286.23%
MSTR231020P003700002023-02-27 10:34AM EDT370.00158.30139.30144.800.00--24129.87%
MSTR231020P003800002023-05-15 1:27PM EDT380.00122.10100.55104.600.00-510166.16%
MSTR231020P003900002023-02-27 11:09AM EDT390.00170.15154.70160.900.00--21130.77%
MSTR231020P004000002023-05-23 11:01AM EDT400.00126.00115.70118.750.00-29964.24%
MSTR231020P004100002023-04-06 10:20AM EDT410.00168.21118.50122.750.00-16656.30%
MSTR231020P004300002023-05-15 12:02PM EDT430.00165.35140.20144.400.00--464.03%
MSTR231020P004400002023-02-28 10:30AM EDT440.00214.30188.20195.000.00--1123.33%
MSTR231020P004500002023-03-10 11:41AM EDT450.00262.95187.25195.250.00-45111.77%
MSTR231020P004800002023-02-27 10:31AM EDT480.00256.00230.20238.100.00--1136.37%
MSTR231020P005000002023-02-27 10:31AM EDT500.00274.00247.00255.350.00-13136.68%