Singapore markets open in 5 hours 37 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.73+7.24 (+3.74%)
As of 02:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000700002022-12-06 1:35PM EST70.00119.47127.00135.100.00-1081.37%
MSTR231215C000800002022-10-06 10:00AM EST80.00165.15193.90201.400.00-14444.34%
MSTR231215C001000002022-12-06 9:53AM EST100.0094.8098.90105.000.00-20034856.59%
MSTR231215C001200002022-11-16 12:06PM EST120.0073.5083.4089.400.00--256.48%
MSTR231215C001350002022-11-15 10:45AM EST135.0075.6575.2080.800.00-1154.51%
MSTR231215C001400002022-06-16 12:04PM EST140.0082.70109.80121.200.00-11128.46%
MSTR231215C001450002022-05-16 11:53AM EST145.00116.9985.0093.300.00-1185.02%
MSTR231215C001500002022-12-08 9:52AM EST150.0060.1066.3073.90+0.80+1.35%5057.28%
MSTR231215C001550002022-10-25 12:04PM EST155.00128.9552.8060.800.00-3446.70%
MSTR231215C001600002022-05-15 11:02PM EST160.0092.00101.00115.000.00--1127.10%
MSTR231215C001650002022-11-15 10:15AM EST165.0049.7958.5066.500.00-43758.30%
MSTR231215C001700002022-11-15 10:46AM EST170.0062.7056.1064.500.00-3158.77%
MSTR231215C001750002022-11-17 3:40PM EST175.0056.1054.0062.000.00-1058.94%
MSTR231215C001800002022-11-17 3:40PM EST180.0045.0052.0060.000.00-41059.38%
MSTR231215C001850002022-11-09 11:20AM EST185.0063.5050.4058.500.00-22360.29%
MSTR231215C001900002022-11-16 1:20PM EST190.0041.8548.5054.800.00-21259.38%
MSTR231215C001950002022-12-01 2:03PM EST195.0050.0046.5051.000.00-1358.26%
MSTR231215C002000002022-12-06 3:33PM EST200.0047.0045.0053.000.00-154261.14%
MSTR231215C002100002022-11-30 10:05AM EST210.0041.0042.0050.000.00-71461.97%
MSTR231215C002200002022-11-11 9:48AM EST220.0050.6339.0046.900.00-1762.37%
MSTR231215C002300002022-03-04 1:37PM EST230.00255.40303.00322.500.00-210.00%
MSTR231215C002400002022-10-19 2:52PM EST240.0075.0034.1039.500.00-1362.13%
MSTR231215C002500002022-12-05 1:26PM EST250.0031.6831.0039.000.00-12963.17%
MSTR231215C002600002022-11-10 2:24PM EST260.0040.0029.0035.000.00-4462.47%
MSTR231215C002700002022-11-22 11:32AM EST270.0027.7127.0032.90-60.50-68.59%1462.72%
MSTR231215C002800002022-11-16 9:37AM EST280.0029.5425.1031.000.00-14862.95%
MSTR231215C002900002022-10-03 1:12PM EST290.0062.6968.0076.500.00-213120.76%
MSTR231215C003000002022-12-07 3:34PM EST300.0025.0023.2027.600.00-116764.32%
MSTR231215C003100002022-11-18 9:30AM EST310.0020.6020.0027.600.00-13264.40%
MSTR231215C003200002022-11-25 9:30AM EST320.0020.2419.1025.500.00-1864.46%
MSTR231215C003300002022-10-11 11:35AM EST330.0053.0030.0033.100.00-11578.42%
MSTR231215C003400002022-08-19 8:43AM EST340.0093.6437.3054.100.00-12697.99%
MSTR231215C003500002022-11-10 9:30AM EST350.0032.0615.5021.700.00-11864.89%
MSTR231215C003600002022-12-06 10:48AM EST360.0018.6014.6020.600.00-11165.12%
MSTR231215C003700002022-11-08 9:31AM EST370.0015.4013.0020.200.00-1965.23%
MSTR231215C003800002022-11-21 12:44PM EST380.0015.0013.4018.20-36.20-70.70%11465.55%
MSTR231215C003900002022-10-25 1:00PM EST390.0050.0010.7017.100.00-4864.05%
MSTR231215C004000002022-11-14 1:30PM EST400.0015.0011.0016.800.00-8017265.43%
MSTR231215C004100002022-11-09 3:45PM EST410.0018.2010.3016.800.00-101966.19%
MSTR231215C004200002022-11-23 3:12PM EST420.0010.809.8016.500.00-18166.82%
MSTR231215C004300002022-07-19 11:37AM EST430.0060.8075.2089.100.00-23157.89%
MSTR231215C004400002022-11-21 3:16PM EST440.0012.029.4014.40-39.27-76.56%1367.13%
MSTR231215C004500002022-11-16 9:40AM EST450.0013.388.7013.700.00-24567.04%
MSTR231215C004600002022-05-06 8:49AM EST460.0072.6351.4059.500.00-15128.11%
MSTR231215C004700002022-05-17 1:41PM EST470.0050.1022.9032.500.00-1294.13%
MSTR231215C004800002022-09-01 12:35PM EST480.0034.3028.0035.100.00-112100.39%
MSTR231215C004900002022-06-13 8:30AM EST490.0022.770.000.000.00-1412.50%
MSTR231215C005000002022-12-01 1:14PM EST500.0010.306.3012.300.00-29868.65%
MSTR231215C005100002022-07-19 2:46PM EST510.0048.2457.0075.000.00-127146.86%
MSTR231215C005200002022-05-13 11:11AM EST520.0049.2530.3043.000.00-516111.31%
MSTR231215C005300002022-05-03 9:13AM EST530.00100.0046.9056.500.00-11131.23%
MSTR231215C005400002022-06-22 9:47AM EST540.0024.4043.6052.900.00-11127.95%
MSTR231215C005500002022-11-30 11:58AM EST550.008.305.0010.600.00-1769.96%
MSTR231215C005600002022-06-15 9:56AM EST560.0025.2021.5030.500.00-11100.96%
MSTR231215C005700002022-06-01 11:29AM EST570.0048.5015.0020.700.00--289.84%
MSTR231215C005800002022-06-13 10:55AM EST580.0021.0020.1023.800.00-1396.92%
MSTR231215C005900002022-11-11 1:35PM EST590.0011.004.209.500.00-1512170.94%
MSTR231215C006000002022-11-08 9:50AM EST600.0014.003.609.800.00-32571.31%
MSTR231215C006100002022-06-27 9:04AM EST610.0018.2022.5030.500.00-1513105.95%
MSTR231215C006200002022-06-01 10:50AM EST620.0044.0012.6017.800.00-1389.54%
MSTR231215C006300002022-07-21 9:13AM EST630.0035.1030.0048.000.00-13124.24%
MSTR231215C006400002022-08-05 11:05AM EST640.0045.4412.0030.000.00-1017100.29%
MSTR231215C006500002022-08-02 2:59PM EST650.0032.0012.0030.000.00-15101.03%
MSTR231215C006600002022-10-21 2:52PM EST660.0018.004.708.600.00-1775.29%
MSTR231215C006700002022-08-24 12:44PM EST670.0031.0011.7017.300.00-23591.93%
MSTR231215C006800002021-11-10 6:48AM EST680.00255.00237.50257.500.00-100.00%
MSTR231215C006900002022-08-22 2:46PM EST690.0028.0011.5018.700.00-1594.31%
MSTR231215C007000002022-11-09 3:47PM EST700.008.004.407.200.00-23775.56%
MSTR231215C007100002022-06-24 8:34AM EST710.0013.5026.0035.500.00-16119.20%
MSTR231215C007200002022-05-09 9:04AM EST720.0034.0023.1031.500.00-77115.08%
MSTR231215C007300002022-06-03 10:40AM EST730.0031.509.6013.700.00-1190.53%
MSTR231215C007400002022-06-15 12:17PM EST740.0017.0912.6018.900.00-2598.60%
MSTR231215C007500002022-11-30 2:25PM EST750.006.502.306.400.00-12474.09%
MSTR231215C007700002022-07-20 8:36AM EST770.0025.970.000.000.00-1225.00%
MSTR231215C007800002022-06-15 12:17PM EST780.0015.9711.3017.200.00-4698.30%
MSTR231215C007900002022-06-07 10:47AM EST790.0025.8611.6016.600.00--398.58%
MSTR231215C008000002022-11-16 9:36AM EST800.005.001.955.800.00-11575.02%
MSTR231215C008200002022-06-15 12:17PM EST820.0015.039.9014.100.00-1396.24%
MSTR231215C008300002022-06-03 12:15PM EST830.0026.027.5012.300.00-51192.46%
MSTR231215C008400002022-06-21 11:26AM EST840.0013.9720.7028.900.00-10118.60%
MSTR231215C008500002022-09-30 1:52PM EST850.0013.908.0015.200.00-1596.98%
MSTR231215C008600002022-05-19 1:33PM EST860.0023.607.5017.000.00-1398.76%
MSTR231215C008700002022-05-26 1:45PM EST870.0020.009.5017.200.00-13101.36%
MSTR231215C008800002022-01-28 9:54AM EST880.0048.0769.0077.600.00-73183.18%
MSTR231215C009000002022-12-07 9:30AM EST900.002.501.554.900.00-110277.06%
MSTR231215C009200002022-10-18 8:30AM EST920.009.651.504.900.00-2677.78%
MSTR231215C009400002022-06-03 10:41AM EST940.0021.005.609.800.00-1292.47%
MSTR231215C009600002021-11-10 6:48AM EST960.00233.90186.00202.000.00--4476.64%
MSTR231215C010000002022-12-06 2:11PM EST1,000.002.701.054.300.00-112578.55%
MSTR231215C010200002022-09-01 2:14PM EST1,020.0010.625.6011.800.00-11898.16%
MSTR231215C010400002022-05-26 12:53PM EST1,040.0016.006.9013.700.00-11102.57%
MSTR231215C010500002022-01-19 3:58PM EST1,050.0085.0453.6062.000.00-22172.04%
MSTR231215C010600002022-07-07 1:05PM EST1,060.008.139.0027.000.00-15118.00%
MSTR231215C010700002022-07-07 1:05PM EST1,070.008.009.2027.500.00-10118.98%
MSTR231215C010800002022-07-07 9:14AM EST1,080.007.309.0027.000.00-11118.78%
MSTR231215C010900002022-03-13 11:04PM EST1,090.0057.920.000.000.00--025.00%
MSTR231215C011000002022-08-30 9:15AM EST1,100.0014.004.0012.000.00-305299.41%
MSTR231215C011200002022-08-11 11:55AM EST1,120.0019.515.0015.600.00-17105.52%
MSTR231215C011500002022-03-13 11:04PM EST1,150.0054.110.000.000.00--025.00%
MSTR231215C011700002022-07-13 11:22AM EST1,170.006.008.0019.000.00-1515113.88%
MSTR231215C012000002022-08-17 9:13AM EST1,200.0017.003.3011.200.00-217100.81%
MSTR231215C012200002022-07-14 9:56AM EST1,220.005.506.5017.700.00-14112.74%
MSTR231215C012500002022-08-10 9:34AM EST1,250.0014.004.0013.600.00-229106.31%
MSTR231215C012600002022-07-15 10:54AM EST1,260.005.9011.9023.500.00--1124.58%
MSTR231215C012700002022-05-15 11:02PM EST1,270.0018.706.0012.200.00--1107.65%
MSTR231215C012900002022-08-29 11:20AM EST1,290.009.502.5010.500.00-2023101.43%
MSTR231215C013000002022-11-08 9:30AM EST1,300.003.050.303.500.00-13383.57%
MSTR231215C013200002022-05-18 2:56PM EST1,320.009.702.6010.200.00--2102.00%
MSTR231215C013400002022-04-27 1:55PM EST1,340.0032.836.4015.900.00--10114.38%
MSTR231215C013500002022-11-08 9:40AM EST1,350.002.300.253.400.00-21684.36%
MSTR231215C013600002022-11-10 11:42AM EST1,360.001.300.403.200.00-192184.45%
MSTR231215C013700002022-03-18 11:54AM EST1,370.0048.4737.5047.500.00-22164.21%
MSTR231215C013800002022-07-19 12:30PM EST1,380.007.757.0020.300.00-12120.69%
MSTR231215C014000002022-11-11 3:59PM EST1,400.001.900.902.500.00-122484.75%
MSTR231215C014100002022-07-26 9:38AM EST1,410.006.484.0011.300.00-88107.92%
MSTR231215C014200002022-10-25 12:03PM EST1,420.004.600.152.650.00-1283.07%
MSTR231215C014300002022-07-19 12:18PM EST1,430.006.756.9016.300.00--1117.84%
MSTR231215C014400002022-11-08 2:52PM EST1,440.002.500.352.000.00-45381.69%
MSTR231215C014500002022-11-09 3:13PM EST1,450.001.700.502.000.00-118682.54%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000050002022-11-18 9:30AM EST5.000.750.150.500.00-22179.88%
MSTR231215P000100002022-12-08 12:16PM EST10.000.900.650.950.00-1568164.06%
MSTR231215P000150002022-12-02 3:14PM EST15.001.200.802.450.00-11160.35%
MSTR231215P000200002022-11-11 9:44AM EST20.003.301.502.950.00-149150.73%
MSTR231215P000300002022-11-10 11:32AM EST30.004.203.505.300.00-29145.61%
MSTR231215P000400002022-10-24 11:06AM EST40.005.507.008.900.00-1152147.55%
MSTR231215P000500002022-11-29 3:06PM EST50.0011.008.5010.300.00-147134.53%
MSTR231215P000600002022-11-21 1:39PM EST60.0015.8711.0013.40+3.07+23.98%144129.76%
MSTR231215P000700002022-10-28 10:58AM EST70.0010.5015.7019.300.00-10133.72%
MSTR231215P000800002022-11-21 1:40PM EST80.0024.7517.4020.40+6.25+33.78%112123.19%
MSTR231215P000900002022-12-08 12:44PM EST90.0023.3521.5024.40-6.52-21.83%18121.33%
MSTR231215P000950002022-08-15 1:47PM EST95.0018.4219.9028.200.00--1117.77%
MSTR231215P001000002022-11-29 9:59AM EST100.0032.0026.1029.000.00-241120.31%
MSTR231215P001050002022-12-01 11:35AM EST105.0030.8028.3031.300.00-112119.45%
MSTR231215P001100002022-11-08 2:13PM EST110.0041.4730.7033.800.00-13118.95%
MSTR231215P001150002022-11-18 12:09PM EST115.0042.4033.1036.300.00-5054118.32%
MSTR231215P001200002022-09-13 11:14AM EST120.0033.1032.5039.000.00-14114.67%
MSTR231215P001250002022-11-28 2:40PM EST125.0045.8037.6041.600.00-413116.78%
MSTR231215P001300002022-10-05 12:50PM EST130.0038.7026.6029.700.00-1389.18%
MSTR231215P001350002022-10-04 2:51PM EST135.0039.8030.4032.700.00-3490.87%
MSTR231215P001400002022-11-11 3:34PM EST140.0054.4045.8050.000.00-45115.66%
MSTR231215P001450002022-10-25 9:48AM EST145.0039.5053.9059.700.00-15126.23%
MSTR231215P001500002022-11-08 11:40AM EST150.0037.0051.5056.000.00-347115.04%
MSTR231215P001550002022-02-28 3:36PM EST155.0023.4515.0024.800.00--154.70%
MSTR231215P001600002022-10-05 8:49AM EST160.0051.8037.9042.700.00-1383.04%
MSTR231215P001650002022-11-28 12:26PM EST165.0069.6060.0065.300.00-618113.77%
MSTR231215P001700002022-11-25 12:21PM EST170.0070.8563.8068.500.00-342114.08%
MSTR231215P001750002022-12-01 12:17PM EST175.0071.4767.3071.400.00-3103113.83%
MSTR231215P001800002022-11-15 11:28AM EST180.0079.3869.3075.200.00-121113.05%
MSTR231215P001850002022-11-08 2:29PM EST185.0074.2572.4079.000.00-16113.07%
MSTR231215P001900002022-11-15 11:26AM EST190.0085.6576.4082.100.00-212113.18%
MSTR231215P001950002022-12-06 9:30AM EST195.0088.8079.8085.900.00-13113.30%
MSTR231215P002000002022-12-08 1:11PM EST200.0089.0083.7088.90+3.40+3.97%1101113.14%
MSTR231215P002100002022-11-10 10:01AM EST210.0093.2489.4096.800.00-118112.54%
MSTR231215P002200002022-11-09 9:55AM EST220.0094.0096.20104.500.00-13112.40%
MSTR231215P002300002022-11-08 9:42AM EST230.0086.00106.00113.500.00-36115.03%
MSTR231215P002500002022-10-25 1:01PM EST250.0092.72127.00135.000.00-57122.96%
MSTR231215P002600002022-12-08 1:42PM EST260.00128.00128.00134.50+74.09+137.43%12112.78%
MSTR231215P002700002022-05-05 12:18PM EST270.0086.50132.70139.100.00-11108.56%
MSTR231215P002800002022-12-05 1:25PM EST280.00151.22144.00150.400.00-120112.80%
MSTR231215P002900002022-05-12 8:33AM EST290.00185.00148.70160.000.00-310111.60%
MSTR231215P003000002022-11-03 11:08AM EST300.00124.50155.00164.000.00-136107.79%
MSTR231215P003100002022-05-12 8:45AM EST310.00204.00161.10175.900.00-12108.75%
MSTR231215P003200002022-10-06 12:14PM EST320.00154.42125.00131.300.00-1349.94%
MSTR231215P003300002022-06-08 8:30AM EST330.00170.220.000.000.00-120.00%
MSTR231215P003400002022-04-26 1:44PM EST340.00105.66185.30193.900.00-14103.75%
MSTR231215P003500002022-12-05 1:25PM EST350.00211.22204.00209.400.00-116114.38%
MSTR231215P003600002022-11-10 9:51AM EST360.00212.00212.00218.400.00-218114.28%
MSTR231215P003700002022-05-06 9:01AM EST370.00165.07203.10217.600.00-1297.60%
MSTR231215P003800002022-07-20 10:04AM EST380.00184.05179.70188.800.00-11155.41%
MSTR231215P003900002022-08-12 12:20PM EST390.00170.00185.10203.800.00-1165.11%
MSTR231215P004000002022-11-03 9:18AM EST400.00203.80240.10249.000.00-133107.51%
MSTR231215P004100002022-11-29 3:13PM EST410.00267.20255.00262.900.00-34114.42%
MSTR231215P004200002022-08-23 12:53PM EST420.00224.50255.90261.500.00-15103.07%
MSTR231215P004400002022-11-04 9:45AM EST440.00220.90276.00285.000.00-16108.00%
MSTR231215P004500002022-10-25 11:27AM EST450.00243.00301.30309.500.00-216127.76%
MSTR231215P004600002022-07-27 11:14AM EST460.00267.20257.80268.900.00-1252.89%
MSTR231215P004700002022-05-13 11:23AM EST470.00303.74295.10310.700.00-13102.02%
MSTR231215P004800002022-11-03 11:11AM EST480.00264.50313.00321.500.00-15108.76%
MSTR231215P004900002022-06-30 12:55PM EST490.00343.82263.40280.700.00-220.00%
MSTR231215P005000002022-11-07 12:13PM EST500.00357.00342.00350.500.00-115122.30%
MSTR231215P005100002022-08-23 8:30AM EST510.00289.50329.00339.000.00-1294.46%
MSTR231215P005200002022-07-15 10:51AM EST520.00340.41251.90265.500.00-290.00%
MSTR231215P005300002022-07-27 11:39AM EST530.00324.33317.30330.100.00-1545.22%
MSTR231215P005400002022-07-27 11:39AM EST540.00332.98325.10338.400.00-130.00%
MSTR231215P005500002022-08-31 1:37PM EST550.00358.49355.60363.400.00-5675.07%
MSTR231215P005600002022-02-22 9:38AM EST560.00273.50217.20236.900.00-100.00%
MSTR231215P005800002022-11-22 12:19PM EST580.00430.98411.00420.00+32.01+8.02%25116.54%
MSTR231215P006000002022-11-23 11:04AM EST600.00444.40430.00438.800.00-19116.84%
MSTR231215P006200002021-11-10 6:49AM EST620.00275.00257.00276.500.00-300.00%
MSTR231215P006300002021-11-10 6:49AM EST630.00280.00264.00284.000.00-420.00%
MSTR231215P006400002022-05-11 11:21AM EST640.00464.850.000.000.00-100.00%
MSTR231215P006500002022-03-11 12:02PM EST650.00331.42285.60305.000.00-150.00%
MSTR231215P006600002022-03-01 11:12AM EST660.00320.67282.00301.500.00-220.00%
MSTR231215P006700002021-11-17 3:21PM EST670.00266.60302.00320.500.00--00.00%
MSTR231215P006900002021-12-07 9:57AM EST690.00307.70327.00345.500.00-110.00%
MSTR231215P007000002021-12-06 9:55AM EST700.00340.70324.80339.000.00-120.00%
MSTR231215P007100002022-09-30 9:36AM EST710.00508.00449.50458.000.00-1430.00%
MSTR231215P007300002022-09-23 9:00AM EST730.00553.40509.00518.000.00-210.00%
MSTR231215P007400002021-11-10 6:49AM EST740.00387.00346.50366.500.00--00.00%
MSTR231215P007500002022-05-05 2:04PM EST750.00468.00538.40554.600.00-1277.29%
MSTR231215P007800002022-06-13 2:53PM EST780.00637.75587.10597.200.00-1395.92%
MSTR231215P007900002022-06-10 2:48PM EST790.00596.17575.20589.000.00-16420.00%
MSTR231215P008000002021-11-19 3:41PM EST800.00361.78402.50422.000.00-110.00%
MSTR231215P008400002022-07-19 9:38AM EST840.00614.20543.60559.000.00--20.00%
MSTR231215P008600002022-02-14 10:55AM EST860.00506.00494.30512.500.00-200.00%
MSTR231215P008700002021-12-21 3:19PM EST870.00472.61539.10558.000.00-110.00%
MSTR231215P008800002021-11-03 11:51AM EST880.00400.75452.00472.000.00-100.00%
MSTR231215P009000002022-01-25 10:55AM EST900.00587.34567.00585.900.00-110.00%
MSTR231215P009600002021-11-01 9:52AM EST960.00464.80487.00505.500.00-110.00%
MSTR231215P010000002022-10-20 9:34AM EST1,000.00777.00832.00840.200.00-26143.31%
MSTR231215P010200002022-09-16 10:06AM EST1,020.00812.00811.30819.000.00-10110.00%
MSTR231215P010800002022-07-05 8:46AM EST1,080.00915.37769.00788.000.00-120.00%
MSTR231215P011000002022-09-21 12:20PM EST1,100.00900.41870.00879.800.00-130.00%
MSTR231215P011100002022-09-22 8:39AM EST1,110.00915.89878.00886.500.00--100.00%
MSTR231215P011600002022-08-19 2:48PM EST1,160.00883.35945.80963.700.00-101091.38%
MSTR231215P012000002022-09-09 8:33AM EST1,200.00952.94979.50988.000.00-10520.00%
MSTR231215P012500002022-07-07 2:46PM EST1,250.001,034.11934.00952.500.00--10.00%
MSTR231215P013400002022-09-15 12:52PM EST1,340.001,113.701,127.501,137.000.00-1000.00%
MSTR231215P014100002022-11-11 9:45AM EST1,410.001,244.001,216.001,223.900.00--1115.61%
MSTR231215P014500002022-09-15 12:52PM EST1,450.001,223.701,237.001,246.500.00-1000.00%