Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.84+15.85 (+4.70%)
At close: 04:00PM EDT
359.90 +7.06 (+2.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000700002022-05-16 12:02AM EDT70.00145.00141.70160.000.00--10.00%
MSTR231215C000800002022-07-19 1:08PM EDT80.00190.00263.10281.900.00--3102.80%
MSTR231215C001000002022-08-08 9:31AM EDT100.00239.00245.10264.000.00-11459.86%
MSTR231215C001350002022-06-21 9:53AM EDT135.0099.00168.80179.600.00-100.00%
MSTR231215C001400002022-06-16 1:04PM EDT140.0082.70109.80121.200.00-110.00%
MSTR231215C001450002022-05-16 12:53PM EDT145.00116.9985.0093.300.00-110.00%
MSTR231215C001500002022-07-13 11:16AM EDT150.00100.47208.10225.500.00-1071.19%
MSTR231215C001550002022-08-08 9:43AM EDT155.00210.00204.90222.500.00-1172.07%
MSTR231215C001600002022-05-16 12:02AM EDT160.0092.00101.00115.000.00--10.00%
MSTR231215C001650002022-07-18 12:57PM EDT165.00123.50198.50215.500.00-2372.54%
MSTR231215C001700002022-07-13 11:16AM EDT170.0092.84195.20210.900.00-1271.76%
MSTR231215C001750002022-03-14 12:04AM EDT175.00277.000.000.000.00---0.00%
MSTR231215C001800002022-06-16 2:29PM EDT180.0070.0095.60102.200.00-340.00%
MSTR231215C001850002022-03-07 10:33AM EDT185.00283.70300.00318.000.00-21234.30%
MSTR231215C001900002022-06-21 1:59PM EDT190.0082.15137.80150.200.00--50.00%
MSTR231215C001950002022-08-03 10:13AM EDT195.00168.00180.50195.900.00-1573.30%
MSTR231215C002000002022-08-05 3:33PM EDT200.00155.50176.90193.300.00-11173.20%
MSTR231215C002100002022-08-04 9:55AM EDT210.00160.00169.70187.600.00-2472.57%
MSTR231215C002200002022-07-29 10:24AM EDT220.00125.00168.10184.800.00-5876.01%
MSTR231215C002300002022-03-04 2:37PM EDT230.00255.40303.00322.500.00-21253.65%
MSTR231215C002400002022-08-04 3:53PM EDT240.00136.20156.80173.300.00-1275.08%
MSTR231215C002500002022-07-26 10:01AM EDT250.0090.00152.20168.200.00-12975.15%
MSTR231215C002600002022-08-08 1:13PM EDT260.00145.30147.50164.900.00-3175.78%
MSTR231215C002700002022-05-16 12:02AM EDT270.0085.8066.2081.100.00--10.00%
MSTR231215C002800002022-07-26 9:45AM EDT280.0085.00139.40153.900.00-1075.30%
MSTR231215C002900002022-08-04 1:39PM EDT290.00118.00135.30152.000.00-21476.25%
MSTR231215C003000002022-08-11 10:05AM EDT300.00142.95133.60147.900.00-19977.11%
MSTR231215C003100002022-08-11 12:13PM EDT310.00125.42127.30140.50-2.08-1.63%13674.95%
MSTR231215C003200002022-08-03 11:50AM EDT320.00121.89123.90136.80+4.24+3.60%1875.13%
MSTR231215C003300002022-07-21 10:29AM EDT330.0083.50119.60133.200.00-31674.93%
MSTR231215C003400002022-08-10 12:48PM EDT340.00118.00115.60130.500.00-12675.06%
MSTR231215C003500002022-07-19 3:52PM EDT350.0078.43112.50127.300.00-1775.24%
MSTR231215C003600002022-06-27 9:42AM EDT360.0047.200.000.000.00-110.39%
MSTR231215C003700002022-04-25 12:21PM EDT370.00180.0050.6058.200.00-1740.12%
MSTR231215C003800002022-07-08 10:48AM EDT380.0059.7087.10104.300.00-5565.78%
MSTR231215C003900002022-06-10 10:23AM EDT390.0049.8546.0055.000.00-1042.42%
MSTR231215C004000002022-08-05 12:05PM EDT400.0084.7996.40109.700.00-1010774.28%
MSTR231215C004100002022-07-13 12:21PM EDT410.0036.0093.50109.200.00-5974.97%
MSTR231215C004200002022-08-12 11:22AM EDT420.0095.3590.80103.30+15.40+19.26%378073.94%
MSTR231215C004300002022-07-19 12:37PM EDT430.0060.8088.00101.500.00-2374.12%
MSTR231215C004400002022-07-19 11:23AM EDT440.0051.2985.50102.400.00-2375.18%
MSTR231215C004500002022-08-11 12:32PM EDT450.0087.0082.6097.900.00-1974.39%
MSTR231215C004600002022-05-06 9:49AM EDT460.0072.6351.4059.500.00-1554.44%
MSTR231215C004700002022-05-17 2:41PM EDT470.0050.1022.9032.500.00-1241.35%
MSTR231215C004800002022-08-01 12:47PM EDT480.0056.3375.8092.700.00-11374.87%
MSTR231215C004900002022-06-13 9:30AM EDT490.0022.770.000.000.00-146.25%
MSTR231215C005000002022-08-09 1:51PM EDT500.0071.7076.2086.500.00-810875.65%
MSTR231215C005100002022-07-19 3:46PM EDT510.0048.2469.0085.900.00-12774.48%
MSTR231215C005200002022-05-13 12:11PM EDT520.0049.2530.3043.000.00-51650.11%
MSTR231215C005300002022-05-03 10:13AM EDT530.00100.0046.9056.500.00-1160.88%
MSTR231215C005400002022-06-22 10:47AM EDT540.0024.4043.6052.900.00-1159.79%
MSTR231215C005500002022-06-10 3:08PM EDT550.0033.9527.1034.500.00-1751.86%
MSTR231215C005600002022-06-15 10:56AM EDT560.0025.2021.5030.500.00-1150.10%
MSTR231215C005700002022-06-01 12:29PM EDT570.0048.5015.0020.700.00--243.86%
MSTR231215C005800002022-06-13 11:55AM EDT580.0021.0020.1023.800.00-1347.12%
MSTR231215C005900002022-07-08 11:05AM EDT590.0029.8044.9060.300.00-110267.55%
MSTR231215C006000002022-07-26 10:41AM EDT600.0029.6052.5069.200.00-42773.67%
MSTR231215C006100002022-06-27 10:04AM EDT610.0018.2022.5030.500.00-151351.72%
MSTR231215C006200002022-06-01 11:50AM EDT620.0044.0012.6017.800.00-1345.69%
MSTR231215C006300002022-07-21 10:13AM EDT630.0035.1048.1064.800.00-1373.56%
MSTR231215C006400002022-08-05 12:05PM EDT640.0045.4446.7063.400.00-101773.51%
MSTR231215C006500002022-08-02 3:59PM EDT650.0032.0045.3062.000.00-1573.44%
MSTR231215C006600002022-07-20 10:53AM EDT660.0040.0044.3060.300.00-6773.37%
MSTR231215C006700002022-06-10 2:36PM EDT670.0027.6018.9025.200.00-403652.90%
MSTR231215C006800002021-11-10 7:48AM EDT680.00255.00237.50257.500.00-10211.87%
MSTR231215C006900002022-05-13 10:51AM EDT690.0035.0519.1031.900.00-1557.03%
MSTR231215C007000002022-08-03 10:11AM EDT700.0040.4039.0055.100.00-13372.96%
MSTR231215C007100002022-06-24 9:34AM EDT710.0013.5026.0035.500.00-1662.36%
MSTR231215C007200002022-05-09 10:04AM EDT720.0034.0023.1031.500.00-7760.43%
MSTR231215C007300002022-06-03 11:40AM EDT730.0031.509.6013.700.00-1149.40%
MSTR231215C007400002022-06-15 1:17PM EDT740.0017.0912.6018.900.00-2551.98%
MSTR231215C007500002022-07-15 2:16PM EDT750.0012.6133.6050.300.00-11972.94%
MSTR231215C007700002022-07-20 9:36AM EDT770.0025.9731.5048.700.00-1272.93%
MSTR231215C007800002022-06-15 1:17PM EDT780.0015.9711.3017.200.00-4652.80%
MSTR231215C007900002022-06-07 11:47AM EDT790.0025.8611.6016.600.00--353.19%
MSTR231215C008000002022-06-15 1:09PM EDT800.0015.4210.5014.800.00-2852.21%
MSTR231215C008200002022-06-15 1:17PM EDT820.0015.039.9014.100.00-1352.53%
MSTR231215C008300002022-06-03 1:15PM EDT830.0026.027.5012.300.00-51150.60%
MSTR231215C008400002022-06-21 12:26PM EDT840.0013.9720.7028.900.00-1065.48%
MSTR231215C008500002022-06-15 1:09PM EDT850.0013.999.0013.200.00--452.98%
MSTR231215C008600002022-05-19 2:33PM EDT860.0023.607.5017.000.00-1354.75%
MSTR231215C008700002022-05-26 2:45PM EDT870.0020.009.5017.200.00-1356.42%
MSTR231215C008800002022-01-28 10:54AM EDT880.0048.0769.0077.600.00-73100.94%
MSTR231215C009000002022-07-11 10:14AM EDT900.0011.2023.6037.400.00-69673.06%
MSTR231215C009200002022-01-21 3:50PM EDT920.0073.4162.1070.800.00-2798.71%
MSTR231215C009400002022-06-03 11:41AM EDT940.0021.005.609.800.00-1252.54%
MSTR231215C009600002021-11-10 7:48AM EDT960.00233.90186.00202.000.00--4182.67%
MSTR231215C010000002022-07-26 10:19AM EDT1,000.0010.0016.2033.100.00-11172.82%
MSTR231215C010200002022-04-26 3:00PM EDT1,020.0050.0012.6021.000.00-11966.40%
MSTR231215C010400002022-05-26 1:53PM EDT1,040.0016.006.9013.700.00-1159.86%
MSTR231215C010500002022-01-19 4:58PM EDT1,050.0085.0453.6062.000.00-2299.09%
MSTR231215C010600002022-07-07 2:05PM EDT1,060.008.139.0027.000.00-1569.12%
MSTR231215C010700002022-07-07 2:05PM EDT1,070.008.009.2027.500.00-1069.84%
MSTR231215C010800002022-07-07 10:14AM EDT1,080.007.309.0027.000.00-1169.86%
MSTR231215C010900002022-03-14 12:04AM EDT1,090.0057.920.000.000.00--012.50%
MSTR231215C011000002022-07-20 9:30AM EDT1,100.0013.6510.0028.100.00-12771.62%
MSTR231215C011200002022-08-11 12:55PM EDT1,120.0019.519.5027.600.00-1771.84%
MSTR231215C011500002022-03-14 12:04AM EDT1,150.0054.110.000.000.00--025.00%
MSTR231215C011700002022-07-13 12:22PM EDT1,170.006.008.0019.000.00-151568.17%
MSTR231215C012000002022-08-03 11:09AM EDT1,200.0013.907.0018.200.00-41968.05%
MSTR231215C012200002022-07-14 10:56AM EDT1,220.005.506.5017.700.00-1468.06%
MSTR231215C012500002022-08-10 10:34AM EDT1,250.0014.005.5016.900.00-22967.82%
MSTR231215C012600002022-07-15 11:54AM EDT1,260.005.9011.9023.500.00--175.52%
MSTR231215C012700002022-05-16 12:02AM EDT1,270.0018.706.0012.200.00--165.53%
MSTR231215C012900002022-07-15 12:32PM EDT1,290.005.2011.2023.000.00-2375.79%
MSTR231215C013000002022-07-26 9:30AM EDT1,300.006.5511.0020.900.00-13074.85%
MSTR231215C013200002022-05-18 3:56PM EDT1,320.009.702.6010.200.00--262.59%
MSTR231215C013400002022-04-27 2:55PM EDT1,340.0032.836.4015.900.00--1070.26%
MSTR231215C013500002022-07-26 11:31AM EDT1,350.006.2510.0022.500.00-11476.57%
MSTR231215C013700002022-03-18 12:54PM EDT1,370.0048.4737.5047.500.00-2299.70%
MSTR231215C013800002022-07-19 1:30PM EDT1,380.007.7510.0022.500.00-1277.38%
MSTR231215C014000002022-07-26 10:38AM EDT1,400.005.8310.0022.500.00-11077.91%
MSTR231215C014100002022-07-26 10:38AM EDT1,410.006.489.8022.000.00-8877.79%
MSTR231215C014200002022-07-19 3:14PM EDT1,420.005.549.6022.000.00-2177.94%
MSTR231215C014300002022-07-19 1:18PM EDT1,430.006.759.5022.000.00--178.13%
MSTR231215C014400002022-08-12 2:29PM EDT1,440.0013.124.5014.10+9.12+228.00%35270.23%
MSTR231215C014500002022-08-12 2:29PM EDT1,450.0012.985.0012.20+6.78+109.35%315769.42%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000100002022-08-08 3:59PM EDT10.001.250.801.100.00-15509164.31%
MSTR231215P000200002022-08-11 2:28PM EDT20.002.600.002.800.00-1220135.77%
MSTR231215P000300002022-07-19 3:14PM EDT30.006.090.506.000.00-23135.82%
MSTR231215P000400002022-08-10 1:27PM EDT40.005.803.006.900.00-1152130.69%
MSTR231215P000500002022-08-10 12:53PM EDT50.008.003.809.500.00-2039125.43%
MSTR231215P000600002022-07-18 3:13PM EDT60.0012.805.5012.700.00-2444123.58%
MSTR231215P000700002022-06-24 1:29PM EDT70.0022.1612.9019.700.00-12136.60%
MSTR231215P000800002022-08-03 12:41PM EDT80.0019.7011.0017.500.00-512118.90%
MSTR231215P000900002022-08-09 2:17PM EDT90.0020.3011.000.000.00-4582.89%
MSTR231215P001000002022-08-12 12:53PM EDT100.0021.0018.8022.70+0.10+0.48%133116.42%
MSTR231215P001050002022-07-18 10:56AM EDT105.0034.9019.3023.100.00-311113.09%
MSTR231215P001100002022-02-28 4:33PM EDT110.0012.016.0016.000.00--186.53%
MSTR231215P001150002022-08-11 2:55PM EDT115.0025.7220.7025.300.00-26108.69%
MSTR231215P001200002022-07-18 9:33AM EDT120.0040.0023.1027.000.00-23108.75%
MSTR231215P001250002022-05-26 11:25AM EDT125.0049.3044.9052.500.00-19146.39%
MSTR231215P001300002022-06-21 9:42AM EDT130.0057.800.000.000.00-1212.50%
MSTR231215P001350002022-05-25 1:30PM EDT135.0055.7049.4057.700.00-12144.44%
MSTR231215P001400002022-07-06 10:40AM EDT140.0053.9033.0040.700.00-13113.55%
MSTR231215P001450002022-05-23 10:20AM EDT145.0062.0060.1066.200.00-14149.93%
MSTR231215P001500002022-08-05 10:06AM EDT150.0041.0031.8037.700.00-147103.40%
MSTR231215P001550002022-02-28 4:36PM EDT155.0023.4515.0024.800.00--178.52%
MSTR231215P001600002022-07-11 1:24PM EDT160.0066.3737.8049.200.00-13108.95%
MSTR231215P001650002022-07-15 3:32PM EDT165.0067.0038.6043.600.00-41102.48%
MSTR231215P001700002022-07-20 10:40AM EDT170.0051.7039.3045.700.00-2337101.16%
MSTR231215P001750002022-08-04 11:56AM EDT175.0054.1342.6047.800.00-5896101.47%
MSTR231215P001800002022-08-04 11:57AM EDT180.0055.2743.6049.900.00-1919100.32%
MSTR231215P001850002022-08-03 1:27PM EDT185.0059.7545.6052.100.00-1499.82%
MSTR231215P001900002022-08-10 12:26PM EDT190.0057.0347.3056.100.00-57100.15%
MSTR231215P002000002022-08-04 10:54AM EDT200.0065.2049.8061.200.00-211298.55%
MSTR231215P002100002022-06-14 9:43AM EDT210.00120.000.000.000.00-2196.25%
MSTR231215P002200002022-08-01 1:54PM EDT220.0084.0061.9071.800.00-1198.97%
MSTR231215P002300002022-08-04 9:39AM EDT230.0085.2065.6077.600.00-1198.05%
MSTR231215P002500002022-06-13 10:02AM EDT250.00146.30121.20136.000.00-24141.35%
MSTR231215P002600002022-03-30 9:51AM EDT260.0053.9164.0083.500.00-1284.54%
MSTR231215P002700002022-05-05 1:18PM EDT270.0086.50132.70139.100.00-11134.09%
MSTR231215P002800002022-07-20 2:17PM EDT280.00122.1691.70100.200.00-12092.99%
MSTR231215P002900002022-05-12 9:33AM EDT290.00185.00148.70160.000.00-310137.58%
MSTR231215P003000002022-06-16 2:58PM EDT300.00188.77150.10157.200.00-133130.15%
MSTR231215P003100002022-05-12 9:45AM EDT310.00204.00161.10175.900.00-12136.70%
MSTR231215P003200002022-05-12 9:42AM EDT320.00213.00170.10186.000.00-13138.39%
MSTR231215P003300002022-06-08 9:30AM EDT330.00170.220.000.000.00-121.56%
MSTR231215P003400002022-04-26 2:44PM EDT340.00105.66185.30193.900.00-14134.99%
MSTR231215P003500002022-08-11 10:18AM EDT350.00138.00133.80142.600.00-12489.87%
MSTR231215P003600002022-05-10 11:57AM EDT360.00196.73193.30207.700.00-219131.13%
MSTR231215P003700002022-05-06 10:01AM EDT370.00165.07203.10217.600.00-12132.76%
MSTR231215P003800002022-07-20 11:04AM EDT380.00184.05150.40163.900.00-11188.29%
MSTR231215P003900002022-08-12 1:20PM EDT390.00170.00158.80170.80-95.00-35.85%1288.56%
MSTR231215P004000002022-07-18 9:30AM EDT400.00222.32166.30176.700.00-13188.14%
MSTR231215P004100002022-05-09 2:31PM EDT410.00228.80225.20243.200.00-12126.65%
MSTR231215P004200002022-05-06 9:41AM EDT420.00199.43242.60259.400.00-11133.25%
MSTR231215P004400002022-06-13 10:24AM EDT440.00309.90271.70282.000.00--1140.49%
MSTR231215P004500002022-07-15 2:46PM EDT450.00274.48201.30213.000.00-11686.80%
MSTR231215P004600002022-07-27 12:14PM EDT460.00267.20206.50223.300.00-1286.80%
MSTR231215P004700002022-05-13 12:23PM EDT470.00303.74295.10310.700.00-13141.27%
MSTR231215P004800002022-05-12 9:41AM EDT480.00358.900.000.000.00--00.00%
MSTR231215P004900002022-06-30 1:55PM EDT490.00343.82263.40280.700.00-22108.16%
MSTR231215P005000002022-06-30 1:55PM EDT500.00352.93272.10288.800.00-219108.32%
MSTR231215P005100002022-03-28 11:29AM EDT510.00180.76208.50228.500.00--164.62%
MSTR231215P005200002022-07-15 11:51AM EDT520.00340.41251.90265.500.00-2984.35%
MSTR231215P005300002022-07-27 12:39PM EDT530.00324.33259.20274.200.00-1584.26%
MSTR231215P005400002022-07-27 12:39PM EDT540.00332.98266.30283.700.00-1384.32%
MSTR231215P005500002022-08-03 3:41PM EDT550.00305.00276.10290.700.00-5684.42%
MSTR231215P005600002022-02-22 10:38AM EDT560.00273.50217.20236.900.00-1049.62%
MSTR231215P005800002022-06-28 3:44PM EDT580.00411.50343.10361.600.00-14111.67%
MSTR231215P006000002022-06-28 3:44PM EDT600.00430.19360.50379.500.00-17112.05%
MSTR231215P006200002021-11-10 7:49AM EDT620.00275.00257.00276.500.00-3037.79%
MSTR231215P006300002021-11-10 7:49AM EDT630.00280.00264.00284.000.00-4235.57%
MSTR231215P006400002022-05-11 12:21PM EDT640.00464.850.000.000.00-100.00%
MSTR231215P006500002022-03-11 1:02PM EDT650.00331.42285.60305.000.00-1538.14%
MSTR231215P006600002022-03-01 12:12PM EDT660.00320.67282.00301.500.00-220.00%
MSTR231215P006700002021-11-17 4:21PM EDT670.00266.60302.00320.500.00--032.78%
MSTR231215P006900002021-12-07 10:57AM EDT690.00307.70327.00345.500.00-1141.27%
MSTR231215P007000002021-12-06 10:55AM EDT700.00340.70324.80339.000.00-120.00%
MSTR231215P007100002022-06-27 11:46AM EDT710.00530.10467.90483.300.00-144118.23%
MSTR231215P007400002021-11-10 7:49AM EDT740.00387.00346.50366.500.00--00.00%
MSTR231215P007500002022-05-05 3:04PM EDT750.00468.00538.40554.600.00-12140.64%
MSTR231215P007800002022-06-13 3:53PM EDT780.00637.75587.10597.200.00-13152.93%
MSTR231215P007900002022-06-10 3:48PM EDT790.00596.17575.20589.000.00-1642140.33%
MSTR231215P008000002021-11-19 4:41PM EDT800.00361.78402.50422.000.00-110.00%
MSTR231215P008400002022-07-19 10:38AM EDT840.00614.20522.60537.100.00--278.90%
MSTR231215P008600002022-02-14 11:55AM EDT860.00506.00494.30512.500.00-2045.75%
MSTR231215P008700002021-12-21 4:19PM EDT870.00472.61539.10558.000.00-1172.33%
MSTR231215P008800002021-11-03 12:51PM EDT880.00400.75452.00472.000.00-100.00%
MSTR231215P009000002022-01-25 11:55AM EDT900.00587.34567.00585.900.00-1172.21%
MSTR231215P009600002021-11-01 10:52AM EDT960.00464.80487.00505.500.00-110.00%
MSTR231215P010000002022-05-26 9:31AM EDT1,000.00826.13796.20813.300.00-16159.54%
MSTR231215P010200002022-06-01 12:42PM EDT1,020.00796.49849.90862.400.00-21181.81%
MSTR231215P010800002022-07-05 9:46AM EDT1,080.00915.37769.00788.000.00-1296.11%
MSTR231215P011000002022-07-05 9:45AM EDT1,100.00935.470.000.000.00-130.00%
MSTR231215P012000002022-06-10 3:48PM EDT1,200.00996.02972.50991.400.00-1642153.01%
MSTR231215P012500002022-07-07 3:46PM EDT1,250.001,034.11934.00952.500.00--198.68%
MSTR231215P014500002022-06-01 12:42PM EDT1,450.001,218.491,275.601,292.600.00-20195.05%