Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
630.99-52.37 (-7.66%)
At close: 04:00PM EST
631.00 +0.01 (+0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR211210C003900002021-12-02 2:17PM EST390.00295.90237.30249.300.00-12216.60%
MSTR211210C004400002021-11-15 1:54PM EST440.00346.40187.70199.600.00--1174.56%
MSTR211210C004600002021-11-16 3:39PM EST460.00292.90168.10179.300.00--2157.20%
MSTR211210C004650002021-11-16 3:25PM EST465.00291.65163.20175.800.00--2161.90%
MSTR211210C005000002021-12-03 9:55AM EST500.00156.02129.50140.70-34.00-17.89%40135.82%
MSTR211210C006000002021-12-03 3:20PM EST600.0042.8442.9052.00-46.66-52.13%192993.43%
MSTR211210C006500002021-12-03 3:59PM EST650.0020.6217.9022.60-23.58-53.35%532187.84%
MSTR211210C006600002021-12-03 3:54PM EST660.0017.8015.7020.20-33.30-65.17%739291.75%
MSTR211210C006650002021-12-03 3:44PM EST665.0014.2612.6018.20-29.14-67.14%12288.53%
MSTR211210C006700002021-12-03 3:31PM EST670.0014.0812.9017.10-23.49-62.52%445092.15%
MSTR211210C006750002021-12-03 3:25PM EST675.0012.5711.5015.40-18.03-58.92%81091.53%
MSTR211210C006800002021-12-03 3:46PM EST680.0010.6010.2015.00-19.30-64.55%811193.05%
MSTR211210C006850002021-12-03 2:42PM EST685.0010.109.3014.00-17.64-63.59%31393.93%
MSTR211210C006900002021-12-03 3:57PM EST690.0010.008.9012.00-17.50-63.64%161393.54%
MSTR211210C006950002021-12-03 1:39PM EST695.008.807.8012.30-14.20-61.74%11096.01%
MSTR211210C007000002021-12-03 3:59PM EST700.008.307.508.80-13.20-61.40%13210591.96%
MSTR211210C007050002021-12-02 11:16AM EST705.0023.006.608.900.00-161493.91%
MSTR211210C007100002021-12-03 3:43PM EST710.006.406.208.60-11.60-64.44%151095.93%
MSTR211210C007150002021-12-03 2:43PM EST715.005.605.407.80-11.02-66.31%5695.62%
MSTR211210C007200002021-12-03 3:50PM EST720.005.505.007.00-9.50-63.33%348995.97%
MSTR211210C007250002021-12-03 10:52AM EST725.005.504.406.70-8.20-59.85%51396.85%
MSTR211210C007300002021-12-03 3:50PM EST730.005.304.106.00-7.20-57.60%272997.24%
MSTR211210C007350002021-12-03 12:24PM EST735.005.803.806.50-5.70-49.57%218100.92%
MSTR211210C007400002021-12-03 3:07PM EST740.003.803.506.40-7.40-66.07%716102.78%
MSTR211210C007450002021-12-03 3:22PM EST745.003.303.106.20-6.73-67.10%829103.93%
MSTR211210C007500002021-12-03 3:46PM EST750.003.402.755.80-5.86-63.28%4882104.44%
MSTR211210C007550002021-12-03 3:21PM EST755.002.952.504.90-5.05-63.13%717103.33%
MSTR211210C007600002021-12-03 12:38PM EST760.003.602.453.80-3.66-50.41%14145101.77%
MSTR211210C007650002021-12-03 9:44AM EST765.003.632.204.80-5.00-57.94%313107.30%
MSTR211210C007700002021-12-03 3:48PM EST770.003.002.053.40-2.80-48.28%960103.69%
MSTR211210C007750002021-12-02 1:50PM EST775.005.871.753.300.00-1714104.42%
MSTR211210C007800002021-12-03 12:06PM EST780.002.351.654.30-3.05-56.48%448110.86%
MSTR211210C007850002021-12-03 3:59PM EST785.003.101.504.70-10.90-77.86%37114.43%
MSTR211210C007900002021-12-03 12:59PM EST790.001.851.254.30-3.35-64.42%289114.06%
MSTR211210C007950002021-12-02 12:35PM EST795.005.410.803.600.00-49110.88%
MSTR211210C008000002021-12-03 3:43PM EST800.001.800.702.70-1.90-51.35%110181107.57%
MSTR211210C008050002021-12-01 3:17PM EST805.007.040.454.700.00-2036119.31%
MSTR211210C008100002021-12-03 3:26PM EST810.001.550.354.70-8.75-84.95%126121.12%
MSTR211210C008150002021-12-01 1:00PM EST815.001.500.354.60-4.70-75.81%117122.90%
MSTR211210C008200002021-12-02 12:04PM EST820.003.430.352.600.00-213113.31%
MSTR211210C008300002021-12-03 11:46AM EST830.001.100.252.65-2.10-65.62%263117.09%
MSTR211210C008350002021-11-30 9:51AM EST835.005.070.402.700.00-313120.58%
MSTR211210C008400002021-12-03 10:52AM EST840.001.000.354.50-2.33-69.97%2136133.40%
MSTR211210C008450002021-12-03 2:44PM EST845.001.250.302.35-1.02-44.93%124121.29%
MSTR211210C008500002021-12-03 3:12PM EST850.001.400.752.00-0.65-31.71%16461124.02%
MSTR211210C008550002021-12-01 3:38PM EST855.003.400.252.450.00-112125.59%
MSTR211210C008600002021-12-03 12:50PM EST860.001.470.254.20-0.33-18.33%128139.50%
MSTR211210C008650002021-12-03 3:04PM EST865.000.750.254.10-5.35-87.70%19140.92%
MSTR211210C008700002021-12-03 3:40PM EST870.001.300.252.25-2.90-69.05%13129.69%
MSTR211210C008750002021-12-03 1:42PM EST875.001.250.452.20-2.75-68.75%11132.81%
MSTR211210C008850002021-11-30 12:30PM EST885.002.650.252.100.00-19133.89%
MSTR211210C008900002021-12-03 10:53AM EST890.001.020.201.75-0.93-47.69%113131.79%
MSTR211210C008950002021-11-12 10:33AM EST895.0039.330.252.000.00-66136.57%
MSTR211210C009000002021-12-03 3:58PM EST900.001.200.301.500.00-14111133.69%
MSTR211210C009100002021-12-03 1:34PM EST910.001.000.301.65-1.30-56.52%17138.77%
MSTR211210C009200002021-12-03 11:52AM EST920.001.050.201.80-2.65-71.62%122142.68%
MSTR211210C009300002021-11-29 10:20AM EST930.002.050.251.700.00-14145.51%
MSTR211210C009400002021-12-03 12:54PM EST940.000.840.203.30+0.14+20.00%18163.18%
MSTR211210C009500002021-12-03 3:37PM EST950.000.700.151.15+0.05+7.69%160334143.55%
MSTR211210C009600002021-12-03 1:59PM EST960.000.650.203.10-0.75-53.57%1110168.41%
MSTR211210C009800002021-11-24 11:25AM EST980.004.100.202.900.00-1012173.29%
MSTR211210C009900002021-12-03 10:01AM EST990.000.600.302.45-0.40-40.00%315173.22%
MSTR211210C010000002021-12-03 3:57PM EST1,000.000.550.151.35-0.88-61.54%254161.57%
MSTR211210C010100002021-12-03 3:57PM EST1,010.000.350.350.90-0.85-70.83%1011160.55%
MSTR211210C010200002021-11-24 11:26AM EST1,020.001.100.152.300.00-1021179.35%
MSTR211210C010300002021-12-03 3:19PM EST1,030.000.750.102.50-44.75-98.35%12183.94%
MSTR211210C010400002021-12-02 9:48AM EST1,040.000.600.152.400.00-113186.38%
MSTR211210C010500002021-12-02 11:30AM EST1,050.000.700.151.050.00-2254170.70%
MSTR211210C010900002021-12-01 3:20PM EST1,090.000.750.102.200.00-7676197.61%
MSTR211210C011000002021-12-03 3:14PM EST1,100.000.350.300.75-0.14-28.57%5388180.76%
MSTR211210C011500002021-11-30 3:44PM EST1,150.000.500.101.750.00-56207.18%
MSTR211210C011900002021-12-01 11:00AM EST1,190.000.550.050.700.00-113194.53%
MSTR211210C012000002021-11-22 9:34AM EST1,200.000.900.002.000.00-56221.53%
MSTR211210C012800002021-11-23 2:40PM EST1,280.001.550.001.600.00--31233.11%
MSTR211210C012900002021-12-03 10:10AM EST1,290.000.200.000.15-0.30-60.00%831184.38%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR211210P003600002021-12-03 3:59PM EST360.001.351.201.60+0.35+35.00%34259226.66%
MSTR211210P003950002021-12-03 11:16AM EST395.001.651.353.60+1.55+1,550.00%35214.53%
MSTR211210P004000002021-12-03 3:46PM EST400.001.900.802.70+0.90+90.00%52110196.41%
MSTR211210P004050002021-11-15 9:52AM EST405.001.051.153.900.00-123205.54%
MSTR211210P004100002021-12-03 1:28PM EST410.001.301.603.30+0.43+49.43%1720199.51%
MSTR211210P004150002021-11-15 11:21AM EST415.001.041.353.800.00-223196.68%
MSTR211210P004400002021-12-03 3:16PM EST440.002.891.953.30+0.79+37.62%105174.10%
MSTR211210P004450002021-12-02 10:25AM EST445.002.102.054.500.00-1113177.81%
MSTR211210P004500002021-12-03 3:13PM EST450.002.201.454.80+0.40+22.22%269171.34%
MSTR211210P004750002021-12-03 11:40AM EST475.002.101.704.10+1.00+90.91%25146.24%
MSTR211210P004950002021-12-03 3:29PM EST495.004.362.355.60-0.14-3.11%24139.16%
MSTR211210P005000002021-12-03 3:37PM EST500.003.403.504.80+0.80+30.77%181202136.16%
MSTR211210P005100002021-12-03 3:21PM EST510.005.102.705.80+4.00+363.64%4839127.97%
MSTR211210P005200002021-12-03 3:52PM EST520.005.414.506.20+2.66+96.73%92108127.00%
MSTR211210P005300002021-12-03 3:57PM EST530.006.504.909.00+3.26+100.62%5622127.76%
MSTR211210P005400002021-12-03 3:20PM EST540.008.906.1010.70+4.06+83.88%9416126.04%
MSTR211210P005500002021-12-03 3:59PM EST550.008.207.1010.10+4.20+105.00%14751116.97%
MSTR211210P005600002021-12-03 3:43PM EST560.0010.308.5013.60+8.30+415.00%3212118.20%
MSTR211210P005700002021-12-03 3:45PM EST570.0011.019.0013.90+5.23+90.48%13218109.16%
MSTR211210P005800002021-12-03 3:54PM EST580.0013.0011.1016.70+7.50+136.36%11592107.94%
MSTR211210P005900002021-12-03 2:57PM EST590.0017.3014.0016.10+10.80+166.15%7109100.59%
MSTR211210P006000002021-12-03 3:59PM EST600.0017.8016.6019.90+11.30+173.85%22031499.63%
MSTR211210P006100002021-12-03 3:33PM EST610.0024.0718.7025.30+15.29+174.15%1786598.96%
MSTR211210P006200002021-12-03 3:53PM EST620.0026.0623.1028.90+16.06+160.60%2414297.55%
MSTR211210P006300002021-12-03 3:57PM EST630.0029.0027.4031.90+17.85+160.09%421893.52%
MSTR211210P006400002021-12-03 3:30PM EST640.0038.0832.0040.60+26.88+240.00%173497.25%
MSTR211210P006450002021-12-03 3:37PM EST645.0039.8234.1040.70+20.07+101.62%633191.60%
MSTR211210P006500002021-12-03 3:57PM EST650.0039.9038.0046.30+21.08+112.01%6310896.97%
MSTR211210P006550002021-12-03 2:19PM EST655.0046.9841.0050.30+29.28+165.42%61398.08%
MSTR211210P006600002021-12-03 3:33PM EST660.0048.0044.2053.30+28.75+149.35%67097.57%
MSTR211210P006650002021-12-03 3:05PM EST665.0058.9347.8056.70+37.23+171.57%71497.99%
MSTR211210P006700002021-12-03 1:28PM EST670.0062.6750.8060.10+35.87+133.84%422897.06%
MSTR211210P006750002021-12-03 3:07PM EST675.0064.8054.9063.50+36.80+131.43%27424497.63%
MSTR211210P006800002021-12-03 3:59PM EST680.0061.5058.6063.00+33.67+120.98%974690.09%
MSTR211210P006850002021-12-03 3:20PM EST685.0074.1562.6071.10+43.30+140.36%91398.36%
MSTR211210P006900002021-12-03 3:25PM EST690.0074.8066.1075.20+44.40+146.05%3812898.14%
MSTR211210P006950002021-12-03 2:43PM EST695.0078.5870.2079.00+41.78+113.53%181198.17%
MSTR211210P007000002021-12-03 3:20PM EST700.0087.0073.8083.30+53.50+159.70%208997.86%
MSTR211210P007050002021-12-03 10:17AM EST705.0063.4078.2087.40+34.92+122.61%111098.50%
MSTR211210P007100002021-12-03 3:22PM EST710.0090.5682.6091.80+38.76+74.83%27299.54%
MSTR211210P007150002021-12-03 12:52PM EST715.0085.4587.0096.10+38.45+81.81%28100.12%
MSTR211210P007200002021-12-03 3:50PM EST720.0099.4190.70100.50+48.68+95.96%52398.97%
MSTR211210P007250002021-12-03 2:08PM EST725.00100.4396.00105.30+43.94+77.78%311102.56%
MSTR211210P007300002021-12-03 3:24PM EST730.00108.75100.40109.40+48.15+79.46%3532101.90%
MSTR211210P007350002021-12-03 2:08PM EST735.00110.04105.00114.40+46.69+73.70%129103.97%
MSTR211210P007400002021-12-03 3:14PM EST740.00124.00108.40119.00+57.77+87.23%20112101.23%
MSTR211210P007450002021-12-02 12:44PM EST745.0066.77112.90123.700.00-1026101.67%
MSTR211210P007500002021-12-03 2:18PM EST750.00124.60119.50127.80+70.80+131.60%666106.80%
MSTR211210P007550002021-11-17 1:21PM EST755.0053.07121.20133.000.00-1298.83%
MSTR211210P007600002021-12-01 11:14AM EST760.0039.20128.20137.900.00-110108.48%
MSTR211210P007650002021-12-02 11:25AM EST765.0085.65130.90142.300.00-5999.98%
MSTR211210P007700002021-12-03 2:30PM EST770.00144.00135.80147.40+51.37+55.46%190102.52%
MSTR211210P007750002021-12-01 3:43PM EST775.00128.15140.30152.30+56.44+78.71%14102.23%
MSTR211210P007800002021-12-02 9:34AM EST780.0088.75146.10157.200.00-27107.95%
MSTR211210P007850002021-12-03 9:44AM EST785.00123.38150.30162.00+5.13+4.34%14105.57%
MSTR211210P007900002021-12-03 9:54AM EST790.00146.89156.70166.70+50.63+52.60%14113.29%
MSTR211210P008000002021-12-03 9:54AM EST800.00156.71165.80176.50+27.94+21.70%147112.57%
MSTR211210P008050002021-11-30 3:54PM EST805.0092.79170.00181.600.00-12110.89%
MSTR211210P008100002021-12-01 1:23PM EST810.00162.06175.80186.20+69.06+74.26%17115.43%
MSTR211210P008200002021-12-03 1:42PM EST820.00190.49187.30196.40+88.05+85.95%23128.80%
MSTR211210P008250002021-11-16 1:07PM EST825.0095.50190.50201.100.00--1119.58%
MSTR211210P008350002021-11-15 9:35AM EST835.00155.23200.00211.100.00-11120.46%
MSTR211210P008600002021-11-15 11:24AM EST860.00105.00225.20235.500.00-15127.39%
MSTR211210P008650002021-11-22 12:15PM EST865.00176.80229.60240.700.00--2125.90%
MSTR211210P009000002021-11-09 3:55PM EST900.00113.00264.00275.200.00--1125.88%
MSTR211210P011000002021-12-02 9:48AM EST1,100.00392.20463.50473.700.00-11252.54%
MSTR211210P012800002021-12-03 9:39AM EST1,280.00611.30642.50653.40+41.60+7.30%11299.80%