Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.57+9.08 (+4.69%)
At close: 04:00PM EST
202.60 +0.03 (+0.01%)
Pre-market: 04:51AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250117C000100002022-11-16 10:15AM EST10.00151.80187.70196.000.00--0166.43%
MSTR250117C000300002022-11-16 10:15AM EST30.00132.80168.40175.000.00--086.85%
MSTR250117C000600002022-11-15 2:17PM EST60.00114.30138.40145.000.00-16055.54%
MSTR250117C000700002022-12-01 2:48PM EST70.00125.980.000.000.00-100.00%
MSTR250117C000800002022-12-01 10:13AM EST80.00121.550.000.000.00--00.00%
MSTR250117C000850002022-11-04 9:23AM EST85.00184.00119.70126.800.00-1151.40%
MSTR250117C000900002022-11-29 3:16PM EST90.0097.610.000.000.00-100.00%
MSTR250117C001000002022-12-07 10:49AM EST100.00103.000.000.000.00-200.00%
MSTR250117C001100002022-12-08 1:36PM EST110.0096.000.000.000.00-100.00%
MSTR250117C001200002022-12-08 2:43PM EST120.0090.000.000.000.00-300.00%
MSTR250117C001300002022-12-08 1:53PM EST130.0085.000.000.000.00-100.00%
MSTR250117C001400002022-12-08 1:56PM EST140.0080.000.000.000.00-200.00%
MSTR250117C001500002022-12-02 3:54PM EST150.0079.800.000.000.00-200.00%
MSTR250117C001550002022-11-17 11:53AM EST155.0063.5068.6077.000.00-2349.17%
MSTR250117C001600002022-12-02 2:41PM EST160.0074.150.000.000.00-100.00%
MSTR250117C001650002022-12-05 1:02PM EST165.0063.210.000.000.00-1400.00%
MSTR250117C001700002022-12-08 1:36PM EST170.0066.350.000.000.00-200.00%
MSTR250117C001750002022-11-28 12:18PM EST175.0059.100.000.000.00-200.00%
MSTR250117C001800002022-11-09 3:40PM EST180.0054.4059.0068.000.00-2351.72%
MSTR250117C001850002022-11-18 10:26AM EST185.0055.0057.0066.500.00-1152.23%
MSTR250117C001900002022-11-30 9:37AM EST190.0061.000.000.000.00-100.00%
MSTR250117C001950002022-11-28 12:49PM EST195.0054.750.000.000.00-100.00%
MSTR250117C002000002022-12-07 12:27PM EST200.0055.000.000.000.00-100.00%
MSTR250117C002100002022-11-10 9:46AM EST210.0074.5450.0059.000.00-12453.70%
MSTR250117C002200002022-12-08 1:36PM EST220.0052.500.000.000.00-201.56%
MSTR250117C002300002022-12-08 2:46PM EST230.0050.000.000.000.00-401.56%
MSTR250117C002400002022-12-08 3:57PM EST240.0047.410.000.000.00-103.13%
MSTR250117C002500002022-12-08 2:53PM EST250.0047.000.000.000.00-103.13%
MSTR250117C002600002022-11-30 2:32PM EST260.0048.590.000.000.00-203.13%
MSTR250117C002700002022-11-30 1:52PM EST270.0043.800.000.000.00-503.13%
MSTR250117C002800002022-11-28 10:07AM EST280.0041.000.000.000.00-106.25%
MSTR250117C002900002022-12-05 3:08PM EST290.0038.900.000.000.00-206.25%
MSTR250117C003000002022-12-06 3:51PM EST300.0035.000.000.000.00-106.25%
MSTR250117C003100002022-11-10 12:31PM EST310.0057.0030.5040.000.00-1454.22%
MSTR250117C003200002022-12-06 10:20AM EST320.0030.480.000.000.00-206.25%
MSTR250117C003300002022-11-15 9:54AM EST330.0048.0030.0037.000.00-1155.58%
MSTR250117C003400002022-11-28 9:30AM EST340.0033.000.000.000.00-106.25%
MSTR250117C003500002022-12-02 10:32AM EST350.0032.750.000.000.00-106.25%
MSTR250117C003600002022-12-06 10:20AM EST360.0026.680.000.000.00-206.25%
MSTR250117C003700002022-11-23 2:56PM EST370.0027.430.000.000.00-106.25%
MSTR250117C003800002022-11-16 9:39AM EST380.0030.0024.4032.000.00-1356.96%
MSTR250117C003900002022-11-28 2:04PM EST390.0027.630.000.000.00-306.25%
MSTR250117C004000002022-12-02 3:59PM EST400.0031.990.000.000.00-506.25%
MSTR250117C004100002022-12-02 3:55PM EST410.0030.000.000.000.00-1012.50%
MSTR250117C004200002022-12-08 10:36AM EST420.0026.590.000.000.00-2012.50%
MSTR250117C004300002022-11-28 9:30AM EST430.0025.400.000.000.00--012.50%
MSTR250117C004400002022-12-08 1:12PM EST440.0024.500.000.000.00-8012.50%
MSTR250117C004500002022-12-08 1:12PM EST450.0023.500.000.000.00-8012.50%
MSTR250117C004600002022-12-08 10:02AM EST460.0024.000.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250117P000100002022-11-16 9:51AM EST10.002.211.703.000.00-151147.46%
MSTR250117P000150002022-11-11 12:12PM EST15.003.002.554.600.00--30137.82%
MSTR250117P000200002022-11-29 10:59AM EST20.005.800.000.000.00-30025.00%
MSTR250117P000250002022-11-11 10:44AM EST25.005.805.708.000.00--1130.25%
MSTR250117P000300002022-11-30 10:37AM EST30.009.000.000.000.00-1025.00%
MSTR250117P000350002022-12-05 1:19PM EST35.0011.400.000.000.00-1025.00%
MSTR250117P000400002022-11-16 12:42PM EST40.0013.9211.3014.100.00-15123.77%
MSTR250117P000450002022-11-23 10:21AM EST45.0014.860.000.000.00--025.00%
MSTR250117P000500002022-11-23 12:20PM EST50.0017.000.000.000.00-10025.00%
MSTR250117P000600002022-12-07 1:06PM EST60.0021.600.000.000.00-2012.50%
MSTR250117P000700002022-11-10 12:03PM EST70.0024.0725.4028.900.00-412117.30%
MSTR250117P000750002022-12-02 10:48AM EST75.0030.100.000.000.00-1012.50%
MSTR250117P000800002022-12-08 1:42PM EST80.0032.000.000.000.00-1012.50%
MSTR250117P001000002022-12-06 10:30AM EST100.0045.240.000.000.00-3012.50%
MSTR250117P001100002022-11-16 9:55AM EST110.0050.0047.8052.900.00-57112.79%
MSTR250117P001150002022-11-15 1:09PM EST115.0051.9050.8056.200.00-44112.39%
MSTR250117P001200002022-11-14 10:28AM EST120.0053.5153.9059.500.00-3555112.02%
MSTR250117P001250002022-10-20 1:41PM EST125.0045.0059.3062.000.00-10112.79%
MSTR250117P001350002022-11-14 9:57AM EST135.0064.8263.4069.800.00-3030111.09%
MSTR250117P001400002022-11-16 11:26AM EST140.0069.9066.6073.300.00-112110.77%
MSTR250117P001450002022-11-16 11:32AM EST145.0073.3569.9076.800.00--1110.48%
MSTR250117P001500002022-12-08 3:31PM EST150.0077.500.000.000.00-303.13%
MSTR250117P001550002022-09-23 8:39AM EST155.0073.7461.0070.000.00-1190.86%
MSTR250117P001600002022-12-02 11:05AM EST160.0084.000.000.000.00-1003.13%
MSTR250117P001650002022-12-05 1:02PM EST165.0089.450.000.000.00-1403.13%
MSTR250117P001700002022-12-06 11:19AM EST170.0091.400.000.000.00-103.13%
MSTR250117P001750002022-11-25 11:13AM EST175.0093.100.000.000.00-101.56%
MSTR250117P001800002022-11-14 12:38PM EST180.0095.3094.00102.700.00-17109.08%
MSTR250117P001850002022-12-07 10:15AM EST185.00102.490.000.000.00-401.56%
MSTR250117P001900002022-11-14 2:18PM EST190.00110.00101.10110.000.00-418108.49%
MSTR250117P002000002022-11-23 11:12AM EST200.00112.500.000.000.00-100.20%
MSTR250117P002100002022-11-25 11:15AM EST210.00121.600.000.000.00-100.00%
MSTR250117P002200002022-11-08 2:54PM EST220.00116.00124.00133.000.00-2417107.77%
MSTR250117P002400002022-11-09 2:14PM EST240.00138.77139.50148.000.00-11106.85%
MSTR250117P002500002022-11-25 12:51PM EST250.00148.730.000.000.00-100.00%
MSTR250117P002600002022-10-06 12:17PM EST260.00132.73115.60123.400.00-1168.59%
MSTR250117P002700002022-09-16 10:17AM EST270.00149.34144.00153.000.00--187.59%
MSTR250117P002800002022-11-11 9:30AM EST280.00175.12171.50180.000.00--2105.84%
MSTR250117P003000002022-11-30 3:57PM EST300.00187.500.000.000.00-100.00%
MSTR250117P003300002022-11-04 1:56PM EST330.00168.25210.50218.500.00-11102.37%
MSTR250117P003400002022-10-07 8:30AM EST340.00189.50170.10178.500.00-1159.89%
MSTR250117P003500002022-12-05 9:30AM EST350.00227.900.000.000.00-100.00%
MSTR250117P003700002022-12-01 11:14AM EST370.00249.000.000.000.00-200.00%
MSTR250117P003900002022-12-05 12:34PM EST390.00272.500.000.000.00-200.00%
MSTR250117P004000002022-11-16 3:04PM EST400.00277.33273.00281.000.00-13103.65%
MSTR250117P004200002022-11-23 11:07AM EST420.00295.500.000.000.00--00.00%
MSTR250117P004400002022-10-21 8:30AM EST440.00271.30307.50315.500.00-11102.63%
MSTR250117P004500002022-12-01 1:23PM EST450.00319.000.000.000.00--00.00%
MSTR250117P004600002022-12-05 12:34PM EST460.00333.500.000.000.00-200.00%