Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.47-5.79 (-1.71%)
At close: 04:00PM EDT
325.01 -8.46 (-2.54%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230922C002000002023-09-11 10:00AM EDT200.00147.810.000.000.00-110.00%
MSTR230922C002300002023-09-11 10:00AM EDT230.00118.120.000.000.00-110.00%
MSTR230922C002500002023-09-11 1:03PM EDT250.0095.780.000.000.00-220.00%
MSTR230922C002800002023-09-15 3:20PM EDT280.0060.870.000.000.00-100.00%
MSTR230922C002850002023-09-13 11:28AM EDT285.0065.720.000.000.00-230.00%
MSTR230922C002950002023-09-15 9:55AM EDT295.0048.610.000.000.00--00.00%
MSTR230922C002975002023-09-12 12:28PM EDT297.5056.550.000.000.00--20.00%
MSTR230922C003000002023-09-18 12:51PM EDT300.0048.090.000.000.00-5170.00%
MSTR230922C003025002023-09-11 3:36PM EDT302.5045.750.000.000.00--10.00%
MSTR230922C003050002023-09-19 11:32AM EDT305.0043.950.000.000.00-350.00%
MSTR230922C003100002023-09-19 11:32AM EDT310.0039.100.000.000.00-390.00%
MSTR230922C003125002023-09-18 3:30PM EDT312.5028.750.000.000.00-100.00%
MSTR230922C003150002023-09-18 2:25PM EDT315.0028.200.000.000.00-120.00%
MSTR230922C003175002023-09-18 2:59PM EDT317.5025.400.000.000.00-120.00%
MSTR230922C003200002023-09-20 3:35PM EDT320.0017.710.000.000.00-1001050.00%
MSTR230922C003250002023-09-20 3:20PM EDT325.0013.400.000.000.00-11240.00%
MSTR230922C003275002023-09-20 11:44AM EDT327.5016.100.000.000.00-2140.00%
MSTR230922C003300002023-09-20 3:58PM EDT330.008.500.000.000.00-3821270.00%
MSTR230922C003325002023-09-20 11:44AM EDT332.5012.350.000.000.00-5120.00%
MSTR230922C003350002023-09-20 3:59PM EDT335.005.500.000.000.00-15391.56%
MSTR230922C003375002023-09-20 3:58PM EDT337.504.600.000.000.00-37413.13%
MSTR230922C003400002023-09-20 3:59PM EDT340.003.640.000.000.00-1671566.25%
MSTR230922C003425002023-09-20 3:59PM EDT342.502.740.000.000.00-28506.25%
MSTR230922C003450002023-09-20 3:59PM EDT345.002.250.000.000.00-14916012.50%
MSTR230922C003475002023-09-20 3:53PM EDT347.502.060.000.000.00-6812712.50%
MSTR230922C003500002023-09-20 3:59PM EDT350.001.380.000.000.00-35235112.50%
MSTR230922C003525002023-09-20 3:52PM EDT352.501.490.000.000.00-10314112.50%
MSTR230922C003550002023-09-20 3:59PM EDT355.000.810.000.000.00-12922025.00%
MSTR230922C003575002023-09-20 3:23PM EDT357.500.950.000.000.00-256225.00%
MSTR230922C003600002023-09-20 3:51PM EDT360.000.650.000.000.00-41840325.00%
MSTR230922C003625002023-09-20 3:44PM EDT362.500.500.000.000.00-12812525.00%
MSTR230922C003650002023-09-20 3:23PM EDT365.000.480.000.000.00-7219325.00%
MSTR230922C003675002023-09-20 3:26PM EDT367.500.400.000.000.00-620325.00%
MSTR230922C003700002023-09-20 3:35PM EDT370.000.300.000.000.00-7923525.00%
MSTR230922C003725002023-09-20 3:11PM EDT372.500.310.000.000.00-87925.00%
MSTR230922C003750002023-09-20 3:36PM EDT375.000.240.000.000.00-10226925.00%
MSTR230922C003775002023-09-20 3:14PM EDT377.500.210.000.000.00-112725.00%
MSTR230922C003800002023-09-20 3:43PM EDT380.000.150.000.000.00-11035150.00%
MSTR230922C003825002023-09-20 3:46PM EDT382.500.130.000.000.00-116850.00%
MSTR230922C003850002023-09-20 3:48PM EDT385.000.130.000.000.00-2226450.00%
MSTR230922C003875002023-09-20 3:11PM EDT387.500.100.000.000.00-1524050.00%
MSTR230922C003900002023-09-20 3:43PM EDT390.000.090.000.000.00-4423850.00%
MSTR230922C003925002023-09-20 3:01PM EDT392.500.080.000.000.00-521950.00%
MSTR230922C003950002023-09-20 3:50PM EDT395.000.130.000.000.00-1010950.00%
MSTR230922C003975002023-09-20 3:01PM EDT397.500.060.000.000.00-423050.00%
MSTR230922C004000002023-09-20 3:38PM EDT400.000.050.000.000.00-3032850.00%
MSTR230922C004050002023-09-20 3:50PM EDT405.000.090.000.000.00-112950.00%
MSTR230922C004100002023-09-20 2:55PM EDT410.000.050.000.000.00-1519050.00%
MSTR230922C004150002023-09-20 2:18PM EDT415.000.030.000.000.00-28050.00%
MSTR230922C004200002023-09-20 3:48PM EDT420.000.060.000.000.00-89250.00%
MSTR230922C004250002023-09-18 12:19PM EDT425.000.130.000.000.00-23450.00%
MSTR230922C004300002023-09-20 12:03PM EDT430.000.020.000.000.00-23250.00%
MSTR230922C004350002023-08-30 10:11AM EDT435.006.360.000.000.00-1750.00%
MSTR230922C004400002023-09-20 3:51PM EDT440.000.040.000.000.00-65450.00%
MSTR230922C004450002023-09-20 10:24AM EDT445.000.020.000.000.00-13850.00%
MSTR230922C004500002023-09-20 3:20PM EDT450.000.020.000.000.00-207250.00%
MSTR230922C004550002023-09-18 3:38PM EDT455.000.020.000.000.00-122550.00%
MSTR230922C004600002023-09-18 11:16AM EDT460.000.110.000.000.00-43450.00%
MSTR230922C004650002023-09-18 1:39PM EDT465.000.030.000.000.00-23950.00%
MSTR230922C004700002023-09-18 11:32AM EDT470.000.080.000.000.00-324250.00%
MSTR230922C004750002023-09-06 2:55PM EDT475.000.900.000.000.00-51750.00%
MSTR230922C004800002023-09-18 10:12AM EDT480.000.050.000.000.00-3950.00%
MSTR230922C004850002023-09-18 12:04PM EDT485.000.050.000.000.00-42750.00%
MSTR230922C004900002023-09-20 2:46PM EDT490.000.010.000.000.00-151850.00%
MSTR230922C004950002023-09-06 2:55PM EDT495.000.460.000.000.00-2250.00%
MSTR230922C005000002023-09-18 10:01AM EDT500.000.070.000.000.00-35450.00%
MSTR230922C005050002023-09-20 3:02PM EDT505.000.020.000.000.00-42750.00%
MSTR230922C005100002023-09-01 9:39AM EDT510.000.400.000.000.00-1250.00%
MSTR230922C005150002023-09-06 2:42PM EDT515.000.480.000.000.00-103050.00%
MSTR230922C005200002023-08-29 2:21PM EDT520.001.930.000.000.00-6750.00%
MSTR230922C005250002023-09-12 12:22PM EDT525.000.060.000.000.00--650.00%
MSTR230922C005400002023-09-18 1:45PM EDT540.000.020.000.000.00-12450.00%
MSTR230922C005500002023-09-15 3:16PM EDT550.000.010.000.000.00-204650.00%
MSTR230922C005600002023-09-11 12:10PM EDT560.000.050.000.000.00--450.00%
MSTR230922C006000002023-09-08 1:15PM EDT600.000.050.000.000.00-101150.00%
MSTR230922C006200002023-09-08 1:16PM EDT620.000.050.000.000.00-101050.00%
MSTR230922C006500002023-09-14 11:07AM EDT650.000.020.000.000.00-1450.00%
MSTR230922C006800002023-09-18 1:01PM EDT680.000.010.000.000.00-11511650.00%
MSTR230922C007000002023-09-15 10:04AM EDT700.000.010.000.000.00-515450.00%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230922P000100002023-08-30 12:05PM EDT10.000.020.000.000.00-41750.00%
MSTR230922P000200002023-09-07 1:36PM EDT20.000.030.000.000.00-1650.00%
MSTR230922P000400002023-09-12 12:44PM EDT40.000.02-0.000.00--150.00%
MSTR230922P000600002023-09-15 3:45PM EDT60.000.01-0.000.00--2050.00%
MSTR230922P000700002023-09-18 3:53PM EDT70.000.01-0.000.00-364650.00%
MSTR230922P001100002023-09-15 2:22PM EDT110.000.02-0.000.00--29550.00%
MSTR230922P001200002023-09-15 3:46PM EDT120.000.02-0.000.00--6850.00%
MSTR230922P001300002023-09-15 3:16PM EDT130.000.020.000.000.00-21221450.00%
MSTR230922P001400002023-09-20 3:33PM EDT140.000.010.000.000.00-2039550.00%
MSTR230922P001500002023-09-20 3:48PM EDT150.000.010.000.000.00-742650.00%
MSTR230922P001600002023-09-14 3:50PM EDT160.000.040.000.000.00-459750.00%
MSTR230922P001700002023-09-15 12:35PM EDT170.000.050.000.000.00-2850.00%
MSTR230922P001800002023-09-18 12:45PM EDT180.000.020.000.000.00-1151100.00%
MSTR230922P001850002023-09-18 12:46PM EDT185.000.020.000.000.00-18100.00%
MSTR230922P001950002023-09-19 11:13AM EDT195.000.040.000.000.00-242550.00%
MSTR230922P002000002023-09-20 3:02PM EDT200.000.020.000.000.00-2810550.00%
MSTR230922P002100002023-09-19 2:01PM EDT210.000.020.000.000.00-4540950.00%
MSTR230922P002150002023-09-20 10:21AM EDT215.000.020.000.000.00-14350.00%
MSTR230922P002200002023-09-20 10:22AM EDT220.000.020.000.000.00-13650.00%
MSTR230922P002225002023-09-14 9:38AM EDT222.500.050.000.000.00--350.00%
MSTR230922P002250002023-09-20 1:41PM EDT225.000.020.000.000.00-264450.00%
MSTR230922P002275002023-09-15 3:07PM EDT227.500.100.000.000.00--550.00%
MSTR230922P002300002023-09-18 9:40AM EDT230.000.030.000.000.00-22350.00%
MSTR230922P002350002023-09-19 12:29PM EDT235.000.170.000.000.00-69450.00%
MSTR230922P002375002023-09-11 1:21PM EDT237.500.200.000.000.00--150.00%
MSTR230922P002400002023-09-20 1:41PM EDT240.000.030.000.000.00-611650.00%
MSTR230922P002450002023-09-13 11:30AM EDT245.000.210.000.000.00-262850.00%
MSTR230922P002500002023-09-19 11:34AM EDT250.000.070.000.000.00-332650.00%
MSTR230922P002550002023-08-23 12:25PM EDT255.002.480.000.000.00-1150.00%
MSTR230922P002600002023-09-19 11:41AM EDT260.000.100.000.000.00-624750.00%
MSTR230922P002625002023-09-19 11:42AM EDT262.500.080.000.000.00-6650.00%
MSTR230922P002650002023-09-20 3:43PM EDT265.000.050.000.000.00-3326250.00%
MSTR230922P002700002023-09-20 1:34PM EDT270.000.010.000.000.00-425050.00%
MSTR230922P002725002023-09-20 9:30AM EDT272.500.070.000.000.00-16350.00%
MSTR230922P002750002023-09-20 9:38AM EDT275.000.050.000.000.00-38950.00%
MSTR230922P002800002023-09-20 3:58PM EDT280.000.100.000.000.00-265850.00%
MSTR230922P002825002023-09-20 10:00AM EDT282.500.110.000.000.00-724150.00%
MSTR230922P002850002023-09-20 1:58PM EDT285.000.110.000.000.00-3317450.00%
MSTR230922P002875002023-09-19 9:41AM EDT287.500.100.000.000.00-48250.00%
MSTR230922P002900002023-09-20 3:44PM EDT290.000.140.000.000.00-6718150.00%
MSTR230922P002925002023-09-20 11:26AM EDT292.500.200.000.000.00-10033750.00%
MSTR230922P002950002023-09-20 3:51PM EDT295.000.150.000.000.00-10926425.00%
MSTR230922P002975002023-09-20 3:15PM EDT297.500.220.000.000.00-74625.00%
MSTR230922P003000002023-09-20 3:59PM EDT300.000.300.000.000.00-26280025.00%
MSTR230922P003025002023-09-20 3:40PM EDT302.500.290.000.000.00-816925.00%
MSTR230922P003050002023-09-20 3:47PM EDT305.000.360.000.000.00-22060225.00%
MSTR230922P003075002023-09-20 3:57PM EDT307.500.450.000.000.00-5013725.00%
MSTR230922P003100002023-09-20 3:45PM EDT310.000.500.000.000.00-8222225.00%
MSTR230922P003125002023-09-20 3:21PM EDT312.500.620.000.000.00-619825.00%
MSTR230922P003150002023-09-20 3:58PM EDT315.001.010.000.000.00-11258012.50%
MSTR230922P003175002023-09-20 3:59PM EDT317.501.350.000.000.00-30123412.50%
MSTR230922P003200002023-09-20 3:53PM EDT320.001.400.000.000.00-16530312.50%
MSTR230922P003225002023-09-20 3:55PM EDT322.502.050.000.000.00-3622812.50%
MSTR230922P003250002023-09-20 3:57PM EDT325.002.800.000.000.00-332256.25%
MSTR230922P003275002023-09-20 3:42PM EDT327.503.200.000.000.00-292486.25%
MSTR230922P003300002023-09-20 3:59PM EDT330.004.750.000.000.00-1153483.13%
MSTR230922P003325002023-09-20 3:38PM EDT332.504.600.000.000.00-1091311.56%
MSTR230922P003350002023-09-20 3:59PM EDT335.007.000.000.000.00-1392680.00%
MSTR230922P003375002023-09-20 3:41PM EDT337.507.000.000.000.00-941670.00%
MSTR230922P003400002023-09-20 3:54PM EDT340.008.800.000.000.00-1543360.00%
MSTR230922P003425002023-09-20 3:49PM EDT342.5010.650.000.000.00-901540.00%
MSTR230922P003450002023-09-20 3:58PM EDT345.0013.450.000.000.00-312390.00%
MSTR230922P003475002023-09-20 3:14PM EDT347.5012.600.000.000.00-34400.00%
MSTR230922P003500002023-09-20 3:56PM EDT350.0017.300.000.000.00-1161690.00%
MSTR230922P003525002023-09-20 3:28PM EDT352.5016.900.000.000.00-28500.00%
MSTR230922P003550002023-09-20 2:43PM EDT355.0014.000.000.000.00-333560.00%
MSTR230922P003575002023-09-20 2:17PM EDT357.5016.850.000.000.00-6220.00%
MSTR230922P003600002023-09-20 2:53PM EDT360.0020.850.000.000.00-25620.00%
MSTR230922P003625002023-09-19 10:02AM EDT362.5029.900.000.000.00-590.00%
MSTR230922P003650002023-09-20 1:38PM EDT365.0024.150.000.000.00-34470.00%
MSTR230922P003675002023-09-20 3:58PM EDT367.5034.000.000.000.00-37330.00%
MSTR230922P003700002023-09-20 3:14PM EDT370.0032.500.000.000.00-112170.00%
MSTR230922P003725002023-09-20 11:44AM EDT372.5031.500.000.000.00-130.00%
MSTR230922P003750002023-09-20 3:07PM EDT375.0035.230.000.000.00-1040.00%
MSTR230922P003775002023-09-18 11:12AM EDT377.5029.950.000.000.00-140.00%
MSTR230922P003800002023-09-20 10:53AM EDT380.0040.830.000.000.00-1150.00%
MSTR230922P003825002023-09-14 3:56PM EDT382.5036.850.000.000.00--110.00%
MSTR230922P003850002023-09-20 3:37PM EDT385.0048.810.000.000.00-3110.00%
MSTR230922P003900002023-09-19 12:04PM EDT390.0044.480.000.000.00-170.00%
MSTR230922P003950002023-09-19 11:47AM EDT395.0049.700.000.000.00-900.00%
MSTR230922P004000002023-09-20 3:23PM EDT400.0065.450.000.000.00-25110.00%
MSTR230922P004050002023-09-18 3:30PM EDT405.0065.250.000.000.00-100.00%
MSTR230922P004100002023-09-19 11:56AM EDT410.0062.820.000.000.00-200.00%
MSTR230922P004150002023-09-18 11:02AM EDT415.0066.090.000.000.00-200.00%
MSTR230922P004200002023-08-30 12:55PM EDT420.0056.470.000.000.00-100.00%
MSTR230922P004250002023-08-29 1:44PM EDT425.0052.000.000.000.00-400.00%
MSTR230922P004300002023-09-15 11:19AM EDT430.0089.950.000.000.00-200.00%
MSTR230922P004350002023-09-11 11:18AM EDT435.0096.700.000.000.00--00.00%
MSTR230922P004400002023-09-18 3:41PM EDT440.0099.750.000.000.00-2-0.00%
MSTR230922P004550002023-08-23 1:14PM EDT455.00109.120.000.000.00-100.00%
MSTR230922P004600002023-09-11 3:59PM EDT460.00116.970.000.000.00---0.00%
MSTR230922P004650002023-09-13 1:39PM EDT465.00120.750.000.000.00---0.00%
MSTR230922P005000002023-08-31 2:52PM EDT500.00143.000.000.000.00-200.00%
MSTR230922P006200002023-09-11 3:59PM EDT620.00276.950.000.000.00---0.00%