Singapore markets close in 1 hour 44 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
633.000.00 (0.00%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR210917C002700002021-09-16 3:59PM EDT270.00361.900.000.000.00-200.00%
MSTR210917C002900002021-08-25 5:32PM EDT290.00484.900.000.000.00--00.00%
MSTR210917C003000002021-09-14 11:07AM EDT300.00335.030.000.000.00-1800.00%
MSTR210917C003200002021-09-07 10:45AM EDT320.00356.200.000.000.00--00.00%
MSTR210917C003300002021-09-14 3:28PM EDT330.00285.890.000.000.00-100.00%
MSTR210917C003500002021-08-31 12:58PM EDT350.00346.020.000.000.00-100.00%
MSTR210917C003800002021-09-15 12:17PM EDT380.00259.500.000.000.00-600.00%
MSTR210917C004000002021-08-18 10:50AM EDT400.00274.000.000.000.00-500.00%
MSTR210917C004300002021-09-16 11:31AM EDT430.00193.700.000.000.00-100.00%
MSTR210917C004400002021-08-25 5:32PM EDT440.00293.600.000.000.00-100.00%
MSTR210917C004500002021-09-10 1:16PM EDT450.00176.330.000.000.00-200.00%
MSTR210917C004600002021-08-26 9:30AM EDT460.00255.080.000.000.00--00.00%
MSTR210917C004700002021-08-25 5:32PM EDT470.00217.000.000.000.00-100.00%
MSTR210917C004800002021-09-16 10:18AM EDT480.00134.000.000.000.00-100.00%
MSTR210917C004900002021-09-07 11:31AM EDT490.00170.500.000.000.00-100.00%
MSTR210917C005000002021-09-15 1:49PM EDT500.00136.350.000.000.00-100.00%
MSTR210917C005100002021-09-14 12:30PM EDT510.00121.500.000.000.00-200.00%
MSTR210917C005200002021-09-16 3:59PM EDT520.00110.000.000.000.00-100.00%
MSTR210917C005300002021-09-03 10:05AM EDT530.00192.650.000.000.00-100.00%
MSTR210917C005400002021-09-08 10:08AM EDT540.00107.500.000.000.00-100.00%
MSTR210917C005500002021-09-14 10:03AM EDT550.0084.700.000.000.00-5400.00%
MSTR210917C005600002021-09-16 9:39AM EDT560.0065.840.000.000.00-400.00%
MSTR210917C005700002021-09-15 11:38AM EDT570.0071.900.000.000.00-2100.00%
MSTR210917C005800002021-09-16 2:47PM EDT580.0048.880.000.000.00-200.00%
MSTR210917C005900002021-09-16 11:12AM EDT590.0030.070.000.000.00-2200.00%
MSTR210917C006000002021-09-16 3:53PM EDT600.0032.190.000.000.00-1200.00%
MSTR210917C006100002021-09-16 3:40PM EDT610.0021.600.000.000.00-4900.00%
MSTR210917C006200002021-09-16 3:15PM EDT620.0014.380.000.000.00-5200.00%
MSTR210917C006300002021-09-16 3:59PM EDT630.009.980.000.000.00-10400.00%
MSTR210917C006400002021-09-16 3:59PM EDT640.005.500.000.000.00-14706.25%
MSTR210917C006500002021-09-16 3:57PM EDT650.002.500.000.000.00-225012.50%
MSTR210917C006550002021-09-16 3:57PM EDT655.001.800.000.000.00-90012.50%
MSTR210917C006600002021-09-16 3:53PM EDT660.001.100.000.000.00-56012.50%
MSTR210917C006650002021-09-16 3:44PM EDT665.001.050.000.000.00-31025.00%
MSTR210917C006700002021-09-16 1:11PM EDT670.000.500.000.000.00-44025.00%
MSTR210917C006750002021-09-16 2:50PM EDT675.000.550.000.000.00-33025.00%
MSTR210917C006800002021-09-16 3:55PM EDT680.000.370.000.000.00-33025.00%
MSTR210917C006850002021-09-16 2:08PM EDT685.000.400.000.000.00-2025.00%
MSTR210917C006900002021-09-16 3:56PM EDT690.000.250.000.000.00-14025.00%
MSTR210917C006950002021-09-16 12:27PM EDT695.000.250.000.000.00-1050.00%
MSTR210917C007000002021-09-16 3:56PM EDT700.000.300.000.000.00-174050.00%
MSTR210917C007050002021-09-16 3:45PM EDT705.000.200.000.000.00-4050.00%
MSTR210917C007100002021-09-16 2:46PM EDT710.000.200.000.000.00-6050.00%
MSTR210917C007150002021-09-16 3:58PM EDT715.000.150.000.000.00-11050.00%
MSTR210917C007200002021-09-16 2:54PM EDT720.000.050.000.000.00-123050.00%
MSTR210917C007250002021-09-16 11:55AM EDT725.000.150.000.000.00-2050.00%
MSTR210917C007300002021-09-16 3:58PM EDT730.000.080.000.000.00-10050.00%
MSTR210917C007350002021-09-16 2:04PM EDT735.000.100.000.000.00-2050.00%
MSTR210917C007400002021-09-16 2:48PM EDT740.000.150.000.000.00-5050.00%
MSTR210917C007450002021-09-16 1:01PM EDT745.000.100.000.000.00-1050.00%
MSTR210917C007500002021-09-16 3:52PM EDT750.000.060.000.000.00-48050.00%
MSTR210917C007600002021-09-16 12:22PM EDT760.000.010.000.000.00-31050.00%
MSTR210917C007700002021-09-16 3:38PM EDT770.000.050.000.000.00-3050.00%
MSTR210917C007800002021-09-16 3:46PM EDT780.000.050.000.000.00-4050.00%
MSTR210917C007900002021-09-16 9:53AM EDT790.000.100.000.000.00-1050.00%
MSTR210917C008000002021-09-16 3:47PM EDT800.000.050.000.000.00-17050.00%
MSTR210917C008100002021-09-16 1:51PM EDT810.000.050.000.000.00-2050.00%
MSTR210917C008200002021-09-15 11:14AM EDT820.000.130.050.000.00-10165.63%
MSTR210917C008300002021-09-14 12:31PM EDT830.000.230.000.000.00-103050.00%
MSTR210917C008400002021-09-15 3:59PM EDT840.000.150.000.000.00-12050.00%
MSTR210917C008500002021-09-16 9:53AM EDT850.000.050.000.000.00-1050.00%
MSTR210917C008600002021-09-14 12:51PM EDT860.000.150.000.000.00-3050.00%
MSTR210917C008700002021-09-14 11:09AM EDT870.000.220.000.000.00-8050.00%
MSTR210917C008800002021-09-15 9:45AM EDT880.000.170.000.000.00-1050.00%
MSTR210917C008900002021-09-16 11:36AM EDT890.000.050.000.000.00-11050.00%
MSTR210917C009000002021-09-15 1:30PM EDT900.000.050.000.000.00-11050.00%
MSTR210917C009100002021-09-14 10:05AM EDT910.000.150.000.000.00-1050.00%
MSTR210917C009200002021-09-14 2:40PM EDT920.000.200.000.000.00-10050.00%
MSTR210917C009300002021-09-14 9:45AM EDT930.000.200.000.000.00-2050.00%
MSTR210917C009400002021-09-14 9:45AM EDT940.000.200.000.000.00-2050.00%
MSTR210917C009500002021-09-16 3:47PM EDT950.000.050.000.000.00-10050.00%
MSTR210917C009600002021-09-14 10:18AM EDT960.000.150.000.000.00-11050.00%
MSTR210917C009700002021-09-13 2:07PM EDT970.000.150.000.000.00-20100.00%
MSTR210917C009800002021-09-13 9:43AM EDT980.000.250.000.000.00-2050.00%
MSTR210917C009900002021-09-13 3:45PM EDT990.000.070.000.000.00-1050.00%
MSTR210917C010000002021-09-14 12:17PM EDT1,000.000.050.000.000.00-5050.00%
MSTR210917C010100002021-09-13 3:58PM EDT1,010.000.050.000.000.00-2050.00%
MSTR210917C010200002021-09-15 9:56AM EDT1,020.000.050.000.000.00-1050.00%
MSTR210917C010300002021-09-14 12:04PM EDT1,030.000.050.000.000.00-1050.00%
MSTR210917C010400002021-09-10 10:06AM EDT1,040.000.450.000.000.00-1050.00%
MSTR210917C010500002021-09-15 10:31AM EDT1,050.000.100.000.000.00-30050.00%
MSTR210917C010600002021-09-10 10:09AM EDT1,060.000.290.000.000.00-1050.00%
MSTR210917C010700002021-09-10 10:19AM EDT1,070.000.250.000.000.00-1050.00%
MSTR210917C010800002021-09-15 2:39PM EDT1,080.000.010.000.000.00-2050.00%
MSTR210917C010900002021-09-09 11:36AM EDT1,090.000.400.000.000.00-4050.00%
MSTR210917C011000002021-09-14 9:56AM EDT1,100.000.050.000.000.00-2050.00%
MSTR210917C011100002021-09-10 10:20AM EDT1,110.000.140.000.000.00-2050.00%
MSTR210917C011200002021-09-10 9:36AM EDT1,120.000.250.000.000.00-1050.00%
MSTR210917C011300002021-09-13 1:16PM EDT1,130.000.050.000.000.00-6050.00%
MSTR210917C011400002021-09-10 9:36AM EDT1,140.000.200.000.000.00-1050.00%
MSTR210917C011500002021-09-10 10:15AM EDT1,150.000.200.000.000.00-1050.00%
MSTR210917C011600002021-09-13 3:59PM EDT1,160.000.050.000.000.00-1050.00%
MSTR210917C011700002021-09-13 12:20PM EDT1,170.000.040.000.000.00-105050.00%
MSTR210917C011800002021-09-09 11:39AM EDT1,180.000.250.000.000.00-11050.00%
MSTR210917C011900002021-09-14 3:46PM EDT1,190.000.010.000.000.00-12050.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR210917P002700002021-09-13 10:24AM EDT270.000.080.000.000.00-20050.00%
MSTR210917P002800002021-09-08 12:38PM EDT280.000.050.000.000.00-2050.00%
MSTR210917P002900002021-08-24 11:29AM EDT290.000.450.000.000.00-1050.00%
MSTR210917P003000002021-09-15 1:26PM EDT300.000.020.000.000.00-9050.00%
MSTR210917P003100002021-09-02 2:35PM EDT310.000.350.000.000.00-9050.00%
MSTR210917P003200002021-09-01 10:35AM EDT320.000.500.000.000.00-1050.00%
MSTR210917P003300002021-09-09 11:48AM EDT330.000.250.000.000.00-1050.00%
MSTR210917P003400002021-09-03 9:47AM EDT340.000.490.000.000.00-1050.00%
MSTR210917P003500002021-09-16 3:21PM EDT350.000.010.000.000.00-5050.00%
MSTR210917P003600002021-09-09 11:47AM EDT360.000.250.000.000.00-1050.00%
MSTR210917P003700002021-09-07 9:35AM EDT370.000.710.000.000.00-1050.00%
MSTR210917P003800002021-09-16 12:58PM EDT380.000.050.000.000.00-1050.00%
MSTR210917P003900002021-09-15 9:58AM EDT390.000.050.000.000.00-5050.00%
MSTR210917P004000002021-09-16 3:41PM EDT400.000.050.000.000.00-2050.00%
MSTR210917P004100002021-09-15 2:21PM EDT410.000.100.000.000.00-30100.00%
MSTR210917P004200002021-09-14 12:14PM EDT420.000.150.000.000.00-2050.00%
MSTR210917P004300002021-09-15 10:48AM EDT430.000.150.000.000.00-1050.00%
MSTR210917P004400002021-09-13 1:24PM EDT440.000.300.000.000.00-1050.00%
MSTR210917P004500002021-09-15 2:31PM EDT450.000.120.000.000.00-30050.00%
MSTR210917P004600002021-09-14 11:17AM EDT460.000.320.000.000.00-1050.00%
MSTR210917P004700002021-09-13 3:29PM EDT470.000.350.000.000.00-6050.00%
MSTR210917P004800002021-09-16 1:44PM EDT480.000.100.000.000.00-3050.00%
MSTR210917P004900002021-09-16 3:40PM EDT490.000.050.000.000.00-19050.00%
MSTR210917P005000002021-09-16 3:55PM EDT500.000.120.000.000.00-33050.00%
MSTR210917P005100002021-09-16 3:50PM EDT510.000.170.000.000.00-8050.00%
MSTR210917P005200002021-09-16 1:06PM EDT520.000.100.000.000.00-43050.00%
MSTR210917P005300002021-09-16 3:41PM EDT530.000.250.000.000.00-14050.00%
MSTR210917P005400002021-09-16 3:44PM EDT540.000.200.000.000.00-44050.00%
MSTR210917P005500002021-09-16 3:54PM EDT550.000.200.000.000.00-56050.00%
MSTR210917P005600002021-09-16 1:05PM EDT560.000.800.000.000.00-44050.00%
MSTR210917P005700002021-09-16 3:51PM EDT570.000.500.000.000.00-68050.00%
MSTR210917P005800002021-09-16 2:40PM EDT580.000.950.000.000.00-33025.00%
MSTR210917P005900002021-09-16 3:49PM EDT590.000.900.000.000.00-62025.00%
MSTR210917P006000002021-09-16 3:58PM EDT600.001.250.000.000.00-167025.00%
MSTR210917P006100002021-09-16 3:56PM EDT610.002.250.000.000.00-171012.50%
MSTR210917P006200002021-09-16 3:59PM EDT620.004.300.000.000.00-206012.50%
MSTR210917P006300002021-09-16 3:59PM EDT630.008.460.000.000.00-23603.13%
MSTR210917P006400002021-09-16 3:41PM EDT640.0015.100.000.000.00-1400.00%
MSTR210917P006500002021-09-16 3:59PM EDT650.0020.000.000.000.00-2800.00%
MSTR210917P006550002021-09-15 3:52PM EDT655.0026.690.000.000.00-400.00%
MSTR210917P006600002021-09-15 11:10AM EDT660.0030.000.000.000.00-300.00%
MSTR210917P006650002021-09-16 1:11PM EDT665.0043.090.000.000.00-200.00%
MSTR210917P006700002021-09-16 3:46PM EDT670.0041.290.000.000.00-1000.00%
MSTR210917P006750002021-09-16 10:45AM EDT675.0059.500.000.000.00-200.00%
MSTR210917P006800002021-09-16 2:41PM EDT680.0053.920.000.000.00-100.00%
MSTR210917P006850002021-09-16 9:57AM EDT685.0069.420.000.000.00-400.00%
MSTR210917P006900002021-09-16 12:05PM EDT690.0071.500.000.000.00-600.00%
MSTR210917P006950002021-09-16 3:45PM EDT695.0065.740.000.000.00-200.00%
MSTR210917P007000002021-09-16 3:32PM EDT700.0071.340.000.000.00-1300.00%
MSTR210917P007050002021-09-13 3:33PM EDT705.0076.580.000.000.00-1400.00%
MSTR210917P007100002021-09-16 3:25PM EDT710.0080.010.000.000.00-100.00%
MSTR210917P007150002021-09-15 9:49AM EDT715.0087.000.000.000.00-200.00%
MSTR210917P007200002021-09-16 2:22PM EDT720.0098.300.000.000.00-700.00%
MSTR210917P007250002021-09-16 12:52PM EDT725.00104.150.000.000.00-300.00%
MSTR210917P007300002021-09-16 12:53PM EDT730.00109.190.000.000.00-2800.00%
MSTR210917P007350002021-09-16 12:18PM EDT735.00114.430.000.000.00-100.00%
MSTR210917P007400002021-09-16 3:47PM EDT740.00113.800.000.000.00-500.00%
MSTR210917P007450002021-08-23 10:14AM EDT745.0067.810.000.000.00--00.00%
MSTR210917P007500002021-09-16 3:47PM EDT750.00123.810.000.000.00-800.00%
MSTR210917P007600002021-09-07 12:17PM EDT760.00100.000.000.000.00-200.00%
MSTR210917P007700002021-09-02 1:51PM EDT770.0088.800.000.000.00-600.00%
MSTR210917P007800002021-09-16 9:42AM EDT780.00149.700.000.000.00-100.00%
MSTR210917P007900002021-09-16 9:42AM EDT790.00170.850.000.000.00-100.00%
MSTR210917P008000002021-09-16 1:47PM EDT800.00179.950.000.000.00-200.00%
MSTR210917P008100002021-09-10 11:27AM EDT810.00187.750.000.000.00-100.00%
MSTR210917P008200002021-08-27 11:38AM EDT820.00127.300.000.000.00-100.00%
MSTR210917P008300002021-08-25 5:33PM EDT830.00144.800.000.000.00--00.00%
MSTR210917P008400002021-09-10 11:27AM EDT840.00217.370.000.000.00-100.00%
MSTR210917P008500002021-09-14 10:27AM EDT850.00219.000.000.000.00-100.00%
MSTR210917P008600002021-09-13 3:29PM EDT860.00231.090.000.000.00-300.00%
MSTR210917P008700002021-08-18 12:29PM EDT870.00212.800.000.000.00-100.00%
MSTR210917P008800002021-08-25 5:33PM EDT880.00198.200.000.000.00-100.00%
MSTR210917P008900002021-08-23 10:51AM EDT890.00180.700.000.000.00-200.00%
MSTR210917P009000002021-08-25 3:32PM EDT900.00183.200.000.000.00-100.00%
MSTR210917P009100002021-08-25 5:33PM EDT910.00174.400.000.000.00--00.00%
MSTR210917P009200002021-08-24 9:48AM EDT920.00235.000.000.000.00-200.00%
MSTR210917P009400002021-09-13 9:33AM EDT940.00319.800.000.000.00-100.00%
MSTR210917P009500002021-08-25 5:33PM EDT950.00320.200.000.000.00--00.00%
MSTR210917P009700002021-08-17 9:38AM EDT970.00285.000.000.000.00-600.00%
MSTR210917P010000002021-08-25 5:33PM EDT1,000.00258.100.000.000.00--00.00%
MSTR210917P010200002021-08-25 5:33PM EDT1,020.00277.100.000.000.00--00.00%
MSTR210917P010600002021-09-10 10:30AM EDT1,060.00440.100.000.000.00-100.00%
MSTR210917P010800002021-08-25 5:33PM EDT1,080.00347.600.000.000.00--00.00%
MSTR210917P011000002021-09-01 2:44PM EDT1,100.00396.260.000.000.00-100.00%
MSTR210917P011200002021-09-01 9:45AM EDT1,120.00415.000.000.000.00--00.00%
MSTR210917P011400002021-08-31 9:52AM EDT1,140.00445.000.000.000.00--00.00%