Singapore markets close in 50 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.94+7.96 (+4.00%)
At close: 04:00PM EST
209.00 +2.06 (+1.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C000700002022-11-28 9:52AM EST70.00108.600.000.000.00--00.00%
MSTR221209C000800002022-11-28 10:09AM EST80.0094.600.000.000.00--00.00%
MSTR221209C000900002022-11-28 10:05AM EST90.0087.000.000.000.00--00.00%
MSTR221209C001000002022-11-28 10:05AM EST100.0076.900.000.000.00--00.00%
MSTR221209C001050002022-12-01 10:33AM EST105.0094.500.000.000.00-100.00%
MSTR221209C001170002022-11-28 10:09AM EST117.0057.600.000.000.00--00.00%
MSTR221209C001200002022-11-28 10:17AM EST120.0049.600.000.000.00-300.00%
MSTR221209C001210002022-11-30 1:39PM EST121.0065.300.000.000.00--00.00%
MSTR221209C001220002022-11-28 10:17AM EST122.0047.600.000.000.00--00.00%
MSTR221209C001240002022-11-28 10:05AM EST124.0053.100.000.000.00--00.00%
MSTR221209C001250002022-11-28 10:09AM EST125.0049.600.000.000.00--00.00%
MSTR221209C001280002022-11-30 3:50PM EST128.0067.900.000.000.00--00.00%
MSTR221209C001300002022-11-08 2:33PM EST130.0072.0076.3078.400.00--0206.45%
MSTR221209C001320002022-11-28 10:09AM EST132.0043.100.000.000.00--00.00%
MSTR221209C001330002022-11-28 10:09AM EST133.0042.100.000.000.00--00.00%
MSTR221209C001340002022-11-30 11:00AM EST134.0049.100.000.000.00--00.00%
MSTR221209C001350002022-11-29 11:46AM EST135.0042.200.000.000.00--00.00%
MSTR221209C001370002022-11-28 3:44PM EST137.0040.200.000.000.00--00.00%
MSTR221209C001380002022-11-28 10:09AM EST138.0037.500.000.000.00--00.00%
MSTR221209C001390002022-12-01 10:17AM EST139.0060.600.000.000.00--00.00%
MSTR221209C001400002022-12-01 10:17AM EST140.0059.600.000.000.00-200.00%
MSTR221209C001410002022-12-01 10:17AM EST141.0058.600.000.000.00--00.00%
MSTR221209C001420002022-12-01 10:17AM EST142.0057.600.000.000.00--00.00%
MSTR221209C001430002022-12-01 10:17AM EST143.0056.600.000.000.00--00.00%
MSTR221209C001440002022-11-30 2:17PM EST144.0048.570.000.000.00--00.00%
MSTR221209C001450002022-11-28 10:09AM EST145.0031.400.000.000.00-300.00%
MSTR221209C001490002022-12-01 10:17AM EST149.0050.700.000.000.00--00.00%
MSTR221209C001500002022-12-01 9:34AM EST150.0050.000.000.000.00-100.00%
MSTR221209C001525002022-11-29 12:43PM EST152.5028.300.000.000.00-100.00%
MSTR221209C001550002022-12-01 10:53AM EST155.0045.060.000.000.00-2300.00%
MSTR221209C001575002022-11-29 3:14PM EST157.5026.300.000.000.00-700.00%
MSTR221209C001600002022-12-01 10:17AM EST160.0040.000.000.000.00-200.00%
MSTR221209C001625002022-12-01 12:10PM EST162.5036.800.000.000.00-100.00%
MSTR221209C001650002022-11-29 11:45AM EST165.0018.000.000.000.00-100.00%
MSTR221209C001675002022-11-29 10:00AM EST167.5018.400.000.000.00-100.00%
MSTR221209C001700002022-12-02 3:17PM EST170.0036.610.000.000.00-400.00%
MSTR221209C001725002022-12-02 3:40PM EST172.5036.300.000.000.00-300.00%
MSTR221209C001750002022-12-02 3:18PM EST175.0032.150.000.000.00-800.00%
MSTR221209C001775002022-12-02 11:49AM EST177.5029.450.000.000.00-1100.00%
MSTR221209C001800002022-12-02 3:51PM EST180.0028.180.000.000.00-21800.00%
MSTR221209C001825002022-12-01 2:29PM EST182.5018.230.000.000.00-200.00%
MSTR221209C001850002022-12-02 3:56PM EST185.0023.950.000.000.00-7400.00%
MSTR221209C001875002022-12-02 10:16AM EST187.5016.500.000.000.00-1200.00%
MSTR221209C001900002022-12-02 3:59PM EST190.0018.840.000.000.00-4600.00%
MSTR221209C001925002022-12-02 2:52PM EST192.5014.880.000.000.00-2000.00%
MSTR221209C001950002022-12-02 3:56PM EST195.0015.900.000.000.00-6300.00%
MSTR221209C001975002022-12-02 3:45PM EST197.5015.100.000.000.00-3600.00%
MSTR221209C002000002022-12-02 3:57PM EST200.0012.380.000.000.00-16000.00%
MSTR221209C002025002022-12-02 3:50PM EST202.5011.000.000.000.00-5700.00%
MSTR221209C002050002022-12-02 3:59PM EST205.009.420.000.000.00-14800.00%
MSTR221209C002075002022-12-02 3:56PM EST207.508.500.000.000.00-6200.78%
MSTR221209C002100002022-12-02 3:58PM EST210.007.500.000.000.00-41503.13%
MSTR221209C002125002022-12-02 3:38PM EST212.507.400.000.000.00-2606.25%
MSTR221209C002150002022-12-02 3:56PM EST215.005.550.000.000.00-4106.25%
MSTR221209C002175002022-12-02 3:57PM EST217.504.800.000.000.00-46012.50%
MSTR221209C002200002022-12-02 3:55PM EST220.004.100.000.000.00-196012.50%
MSTR221209C002225002022-12-02 3:58PM EST222.503.500.000.000.00-74012.50%
MSTR221209C002250002022-12-02 3:55PM EST225.003.100.000.000.00-92012.50%
MSTR221209C002275002022-12-02 3:36PM EST227.502.800.000.000.00-58012.50%
MSTR221209C002300002022-12-02 3:59PM EST230.002.250.000.000.00-94025.00%
MSTR221209C002325002022-12-02 3:37PM EST232.502.450.000.000.00-13025.00%
MSTR221209C002350002022-12-02 3:47PM EST235.001.850.000.000.00-55025.00%
MSTR221209C002375002022-12-02 2:45PM EST237.501.290.000.000.00-34025.00%
MSTR221209C002400002022-12-02 3:59PM EST240.001.570.000.000.00-56025.00%
MSTR221209C002425002022-12-02 3:00PM EST242.500.900.000.000.00-6-25.00%
MSTR221209C002450002022-12-02 3:56PM EST245.000.800.000.000.00-31025.00%
MSTR221209C002500002022-12-02 3:56PM EST250.000.800.000.000.00-37025.00%
MSTR221209C002550002022-11-30 3:51PM EST255.000.300.000.000.00-4050.00%
MSTR221209C002600002022-12-02 3:38PM EST260.000.650.000.000.00-3050.00%
MSTR221209C002650002022-12-02 11:22AM EST265.000.400.000.000.00-11050.00%
MSTR221209C002700002022-12-01 12:39PM EST270.000.330.000.000.00-10050.00%
MSTR221209C002750002022-12-02 2:16PM EST275.000.200.000.000.00-12050.00%
MSTR221209C002800002022-12-02 1:34PM EST280.000.150.000.000.00-14050.00%
MSTR221209C002850002022-12-02 3:35PM EST285.000.150.000.000.00-3050.00%
MSTR221209C002900002022-12-02 3:57PM EST290.000.160.000.000.00-19050.00%
MSTR221209C002950002022-12-02 2:30PM EST295.000.130.000.000.00-4050.00%
MSTR221209C003000002022-12-02 3:46PM EST300.000.200.000.000.00-1050.00%
MSTR221209C003050002022-12-02 3:31PM EST305.000.090.000.000.00-3050.00%
MSTR221209C003100002022-11-07 3:52PM EST310.000.330.000.200.00-3435141.41%
MSTR221209C003150002022-11-28 3:38PM EST315.000.080.000.000.00--050.00%
MSTR221209C003200002022-11-25 12:39PM EST320.000.050.000.000.00-2050.00%
MSTR221209C003250002022-11-10 11:38AM EST325.001.840.000.650.00-810181.05%
MSTR221209C003300002022-11-08 2:26PM EST330.003.770.000.650.00--2186.04%
MSTR221209C003350002022-11-02 1:00PM EST335.006.000.000.650.00-47191.02%
MSTR221209C003400002022-12-02 3:18PM EST340.000.050.000.000.00-4050.00%
MSTR221209C003450002022-11-08 2:31PM EST345.003.430.000.650.00-12200.59%
MSTR221209C003500002022-11-29 10:12AM EST350.000.200.000.000.00-1050.00%
MSTR221209C003600002022-11-29 9:37AM EST360.000.050.000.000.00-7050.00%
MSTR221209C003700002022-11-28 2:47PM EST370.000.050.000.000.00-18050.00%
MSTR221209C003800002022-11-28 11:04AM EST380.000.050.000.000.00-1050.00%
MSTR221209C003900002022-12-02 1:22PM EST390.000.050.000.000.00-17050.00%
MSTR221209C004000002022-11-28 11:04AM EST400.000.050.000.000.00--050.00%
MSTR221209C004100002022-11-28 11:03AM EST410.000.050.000.000.00-18050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P000050002022-11-28 11:30AM EST5.000.030.000.000.00-400050.00%
MSTR221209P000100002022-11-14 12:34PM EST10.000.100.000.050.00-1313900.00%
MSTR221209P000150002022-11-14 10:15AM EST15.000.150.000.050.00-55775.00%
MSTR221209P000200002022-11-10 10:10AM EST20.000.700.000.050.00--19687.50%
MSTR221209P000250002022-11-28 9:33AM EST25.000.050.000.000.00-10050.00%
MSTR221209P000350002022-11-10 9:30AM EST35.001.900.000.050.00--1518.75%
MSTR221209P000400002022-11-28 9:30AM EST40.000.050.000.000.00-5050.00%
MSTR221209P000450002022-11-30 10:03AM EST45.000.030.000.000.00-1050.00%
MSTR221209P000500002022-12-02 3:11PM EST50.000.010.000.000.00-1050.00%
MSTR221209P000550002022-11-29 9:43AM EST55.000.100.000.000.00-10050.00%
MSTR221209P000600002022-11-30 3:17PM EST60.000.050.000.000.00-22050.00%
MSTR221209P000650002022-11-30 2:32PM EST65.000.050.000.000.00-2050.00%
MSTR221209P000700002022-11-30 3:51PM EST70.000.100.000.000.00-11050.00%
MSTR221209P000750002022-12-01 12:32PM EST75.000.050.000.000.00-5050.00%
MSTR221209P000800002022-12-02 2:23PM EST80.000.050.000.000.00-60100.00%
MSTR221209P000850002022-12-02 3:55PM EST85.000.050.000.000.00-74050.00%
MSTR221209P000900002022-12-02 1:08PM EST90.000.050.000.000.00-8050.00%
MSTR221209P000950002022-12-02 3:50PM EST95.000.050.000.000.00-27050.00%
MSTR221209P001000002022-12-02 3:47PM EST100.000.050.000.000.00-235050.00%
MSTR221209P001050002022-11-30 2:06PM EST105.000.200.000.000.00-26050.00%
MSTR221209P001100002022-12-02 3:31PM EST110.000.090.000.000.00-12050.00%
MSTR221209P001150002022-12-02 2:48PM EST115.000.100.000.000.00-24050.00%
MSTR221209P001160002022-11-29 9:38AM EST116.001.100.000.000.00--050.00%
MSTR221209P001180002022-11-29 9:37AM EST118.000.800.000.000.00--050.00%
MSTR221209P001190002022-11-28 10:13AM EST119.001.600.000.000.00--050.00%
MSTR221209P001200002022-12-02 3:03PM EST120.000.110.000.000.00-17050.00%
MSTR221209P001210002022-12-02 9:36AM EST121.000.450.000.000.00-11050.00%
MSTR221209P001240002022-12-01 1:12PM EST124.000.300.000.000.00--050.00%
MSTR221209P001250002022-12-02 3:57PM EST125.000.210.000.000.00-83050.00%
MSTR221209P001270002022-11-30 2:04PM EST127.000.850.000.000.00--050.00%
MSTR221209P001280002022-11-30 1:14PM EST128.000.900.000.000.00--050.00%
MSTR221209P001290002022-12-01 11:21AM EST129.000.400.000.000.00--050.00%
MSTR221209P001300002022-12-02 3:41PM EST130.000.200.000.000.00-167050.00%
MSTR221209P001310002022-11-30 3:49PM EST131.000.770.000.000.00--050.00%
MSTR221209P001320002022-11-30 12:33PM EST132.001.290.000.000.00--050.00%
MSTR221209P001330002022-11-30 9:40AM EST133.001.140.000.000.00--050.00%
MSTR221209P001340002022-12-02 3:59PM EST134.000.150.000.000.00-154050.00%
MSTR221209P001350002022-12-02 3:47PM EST135.000.210.000.000.00-35050.00%
MSTR221209P001360002022-11-28 10:42AM EST136.003.500.000.000.00--050.00%
MSTR221209P001370002022-12-01 3:03PM EST137.000.500.000.000.00--050.00%
MSTR221209P001380002022-12-01 12:56PM EST138.000.550.000.000.00--050.00%
MSTR221209P001390002022-12-02 10:02AM EST139.000.540.000.000.00-2050.00%
MSTR221209P001400002022-12-02 3:55PM EST140.000.270.000.000.00-62050.00%
MSTR221209P001410002022-11-30 3:34PM EST141.001.050.000.000.00--050.00%
MSTR221209P001420002022-12-02 3:41PM EST142.000.350.000.000.00-1050.00%
MSTR221209P001430002022-11-30 12:24PM EST143.002.250.000.000.00--050.00%
MSTR221209P001440002022-11-30 2:56PM EST144.001.450.000.000.00--050.00%
MSTR221209P001450002022-12-02 3:15PM EST145.000.450.000.000.00-16050.00%
MSTR221209P001460002022-11-30 2:05PM EST146.001.600.000.000.00--050.00%
MSTR221209P001470002022-12-02 12:46PM EST147.000.550.000.000.00-3050.00%
MSTR221209P001480002022-12-02 1:16PM EST148.000.600.000.000.00-2050.00%
MSTR221209P001490002022-11-30 1:39PM EST149.002.400.000.000.00--050.00%
MSTR221209P001500002022-12-02 3:51PM EST150.000.450.000.000.00-261050.00%
MSTR221209P001525002022-12-02 2:36PM EST152.500.630.000.000.00-7050.00%
MSTR221209P001550002022-12-02 3:21PM EST155.000.640.000.000.00-60050.00%
MSTR221209P001575002022-12-02 2:15PM EST157.500.850.000.000.00-17050.00%
MSTR221209P001600002022-12-02 3:59PM EST160.000.950.000.000.00-197050.00%
MSTR221209P001625002022-12-02 3:33PM EST162.500.860.000.000.00-38050.00%
MSTR221209P001650002022-12-02 3:59PM EST165.000.900.000.000.00-55050.00%
MSTR221209P001675002022-12-02 3:39PM EST167.501.330.000.000.00-208050.00%
MSTR221209P001700002022-12-02 3:58PM EST170.001.200.000.000.00-281025.00%
MSTR221209P001725002022-12-02 2:18PM EST172.501.800.000.000.00-12025.00%
MSTR221209P001750002022-12-02 3:59PM EST175.001.610.000.000.00-579025.00%
MSTR221209P001775002022-12-02 3:57PM EST177.501.840.000.000.00-44025.00%
MSTR221209P001800002022-12-02 3:59PM EST180.002.200.000.000.00-98025.00%
MSTR221209P001825002022-12-02 3:48PM EST182.502.400.000.000.00-11025.00%
MSTR221209P001850002022-12-02 3:56PM EST185.002.900.000.000.00-170025.00%
MSTR221209P001875002022-12-02 3:03PM EST187.504.030.000.000.00-8025.00%
MSTR221209P001900002022-12-02 3:58PM EST190.004.000.000.000.00-120012.50%
MSTR221209P001925002022-12-02 2:34PM EST192.505.900.000.000.00-19012.50%
MSTR221209P001950002022-12-02 3:58PM EST195.005.350.000.000.00-61012.50%
MSTR221209P001975002022-12-02 3:58PM EST197.506.100.000.000.00-43012.50%
MSTR221209P002000002022-12-02 3:55PM EST200.007.240.000.000.00-14806.25%
MSTR221209P002025002022-12-02 3:57PM EST202.508.390.000.000.00-4806.25%
MSTR221209P002050002022-12-02 3:59PM EST205.0010.100.000.000.00-27001.56%
MSTR221209P002075002022-12-02 3:55PM EST207.5010.900.000.000.00-2300.00%
MSTR221209P002100002022-12-02 3:56PM EST210.0012.490.000.000.00-5300.00%
MSTR221209P002125002022-12-02 3:58PM EST212.5013.600.000.000.00-700.00%
MSTR221209P002150002022-12-02 3:53PM EST215.0015.900.000.000.00-1200.00%
MSTR221209P002175002022-12-02 12:01PM EST217.5019.500.000.000.00-100.00%
MSTR221209P002200002022-12-02 3:39PM EST220.0017.800.000.000.00-1100.00%
MSTR221209P002225002022-11-30 10:53AM EST222.5045.300.000.000.00--00.00%
MSTR221209P002250002022-12-02 3:36PM EST225.0021.500.000.000.00-400.00%
MSTR221209P002275002022-11-30 10:53AM EST227.5049.990.000.000.00--00.00%
MSTR221209P002300002022-12-02 3:54PM EST230.0027.700.000.000.00-100.00%
MSTR221209P002325002022-11-28 10:53AM EST232.5065.890.000.000.00--00.00%
MSTR221209P002350002022-12-01 10:30AM EST235.0039.320.000.000.00-1200.00%
MSTR221209P002400002022-12-02 11:23AM EST240.0039.730.000.000.00-100.00%
MSTR221209P002450002022-12-02 10:10AM EST245.0049.320.000.000.00-300.00%
MSTR221209P002500002022-12-02 2:40PM EST250.0050.000.000.000.00-1300.00%
MSTR221209P002550002022-12-02 10:07AM EST255.0060.000.000.000.00-500.00%
MSTR221209P002600002022-12-01 10:17AM EST260.0063.700.000.000.00-100.00%
MSTR221209P002650002022-12-01 10:17AM EST265.0068.600.000.000.00-200.00%
MSTR221209P002700002022-11-23 10:59AM EST270.00101.770.000.000.00-100.00%
MSTR221209P002750002022-12-01 10:17AM EST275.0078.500.000.000.00--00.00%
MSTR221209P002950002022-11-28 12:46PM EST295.00124.400.000.000.00-600.00%
MSTR221209P003000002022-12-02 1:18PM EST300.00100.870.000.000.00-100.00%
MSTR221209P003100002022-11-28 12:51PM EST310.00139.220.000.000.00--00.00%
MSTR221209P003500002022-11-17 1:43PM EST350.00179.00143.60146.900.00--2285.06%
MSTR221209P003800002022-11-29 11:25AM EST380.00206.520.000.000.00--00.00%