Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.03+35.77 (+14.41%)
At close: 04:00PM EDT
288.05 +4.02 (+1.42%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230331C000500002023-03-10 10:35AM EDT50.00150.500.000.000.00--20.00%
MSTR230331C000600002023-02-28 1:58PM EDT60.00207.000.000.000.00--00.00%
MSTR230331C001000002023-03-27 10:17AM EDT100.00152.700.000.000.00-260.00%
MSTR230331C001200002023-03-10 10:53AM EDT120.0079.800.000.000.00--00.00%
MSTR230331C001300002023-03-23 3:50PM EDT130.00133.250.000.000.00--00.00%
MSTR230331C001400002023-03-23 3:50PM EDT140.00123.150.000.000.00-100.00%
MSTR230331C001450002023-03-27 11:33AM EDT145.0094.700.000.000.00-220.00%
MSTR230331C001600002023-03-23 3:50PM EDT160.00103.250.000.000.00--00.00%
MSTR230331C001725002023-03-23 12:33PM EDT172.5093.650.000.000.00--10.00%
MSTR230331C001775002023-03-14 3:19PM EDT177.5053.550.000.000.00--00.00%
MSTR230331C001800002023-03-10 3:29PM EDT180.0024.600.000.000.00-100.00%
MSTR230331C001850002023-03-27 11:37AM EDT185.0054.100.000.000.00-110.00%
MSTR230331C001875002023-03-13 9:48AM EDT187.5029.150.000.000.00--00.00%
MSTR230331C001900002023-03-23 9:48AM EDT190.0068.550.000.000.00--10.00%
MSTR230331C001925002023-03-23 1:10PM EDT192.5074.250.000.000.00--10.00%
MSTR230331C001950002023-03-15 1:47PM EDT195.0032.500.000.000.00-330.00%
MSTR230331C001975002023-03-13 9:48AM EDT197.5022.850.000.000.00--00.00%
MSTR230331C002000002023-03-29 3:58PM EDT200.0084.900.000.000.00-2130.00%
MSTR230331C002025002023-03-21 11:56AM EDT202.5069.750.000.000.00-120.00%
MSTR230331C002050002023-03-27 3:04PM EDT205.0039.940.000.000.00-110.00%
MSTR230331C002075002023-03-24 1:23PM EDT207.5047.420.000.000.00-100.00%
MSTR230331C002100002023-03-29 9:45AM EDT210.0056.840.000.000.00-26170.00%
MSTR230331C002125002023-03-27 11:21AM EDT212.5034.100.000.000.00-220.00%
MSTR230331C002150002023-03-29 11:54AM EDT215.0059.040.000.000.00-80810.00%
MSTR230331C002175002023-03-29 3:36PM EDT217.5062.200.000.000.00-3110.00%
MSTR230331C002200002023-03-29 11:09AM EDT220.0048.450.000.000.00-62120.00%
MSTR230331C002225002023-03-29 10:23AM EDT222.5050.580.000.000.00-3090.00%
MSTR230331C002250002023-03-29 10:18AM EDT225.0047.480.000.000.00-2220.00%
MSTR230331C002275002023-03-29 1:31PM EDT227.5045.790.000.000.00-200.00%
MSTR230331C002300002023-03-29 10:10AM EDT230.0040.000.000.000.00-7370.00%
MSTR230331C002325002023-03-29 3:43PM EDT232.5049.000.000.000.00-1350.00%
MSTR230331C002350002023-03-29 3:00PM EDT235.0045.650.000.000.00-3280.00%
MSTR230331C002375002023-03-29 10:20AM EDT237.5037.610.000.000.00-10280.00%
MSTR230331C002400002023-03-29 3:57PM EDT240.0045.510.000.000.00-1082060.00%
MSTR230331C002425002023-03-29 2:36PM EDT242.5037.500.000.000.00-751190.00%
MSTR230331C002450002023-03-29 3:53PM EDT245.0039.340.000.000.00-1011400.00%
MSTR230331C002475002023-03-29 2:51PM EDT247.5035.000.000.000.00-9460.00%
MSTR230331C002500002023-03-29 3:59PM EDT250.0035.000.000.000.00-3482170.00%
MSTR230331C002525002023-03-29 11:44AM EDT252.5021.840.000.000.00-20910.00%
MSTR230331C002550002023-03-29 3:45PM EDT255.0028.000.000.000.00-901400.00%
MSTR230331C002575002023-03-29 12:25PM EDT257.5019.600.000.000.00-18290.00%
MSTR230331C002600002023-03-29 3:55PM EDT260.0024.050.000.000.00-4924130.00%
MSTR230331C002625002023-03-29 3:57PM EDT262.5024.000.000.000.00-1721600.00%
MSTR230331C002650002023-03-29 3:59PM EDT265.0021.450.000.000.00-1881830.00%
MSTR230331C002675002023-03-29 3:32PM EDT267.5016.200.000.000.00-101580.00%
MSTR230331C002700002023-03-29 3:59PM EDT270.0017.780.000.000.00-7604640.00%
MSTR230331C002725002023-03-29 3:50PM EDT272.5014.860.000.000.00-151760.00%
MSTR230331C002750002023-03-29 3:46PM EDT275.0012.300.000.000.00-4674590.00%
MSTR230331C002775002023-03-29 3:53PM EDT277.5012.250.000.000.00-119660.00%
MSTR230331C002800002023-03-29 3:57PM EDT280.0011.500.000.000.00-4012840.00%
MSTR230331C002825002023-03-29 3:58PM EDT282.509.990.000.000.00-1791010.00%
MSTR230331C002850002023-03-29 3:57PM EDT285.008.770.000.000.00-1832001.56%
MSTR230331C002875002023-03-29 3:58PM EDT287.507.640.000.000.00-30363.13%
MSTR230331C002900002023-03-29 3:58PM EDT290.006.580.000.000.00-3224776.25%
MSTR230331C002925002023-03-29 3:59PM EDT292.505.250.000.000.00-29729712.50%
MSTR230331C002950002023-03-29 3:59PM EDT295.004.850.000.000.00-44130512.50%
MSTR230331C002975002023-03-29 3:55PM EDT297.503.740.000.000.00-556112.50%
MSTR230331C003000002023-03-29 3:59PM EDT300.003.750.000.000.00-74281612.50%
MSTR230331C003025002023-03-29 3:50PM EDT302.502.550.000.000.00-496825.00%
MSTR230331C003050002023-03-29 3:58PM EDT305.002.750.000.000.00-13928325.00%
MSTR230331C003100002023-03-29 3:59PM EDT310.002.040.000.000.00-24177725.00%
MSTR230331C003150002023-03-29 3:59PM EDT315.001.330.000.000.00-8526325.00%
MSTR230331C003175002023-03-29 3:44PM EDT317.500.900.000.000.00-2312225.00%
MSTR230331C003200002023-03-29 3:59PM EDT320.001.090.000.000.00-17830225.00%
MSTR230331C003250002023-03-29 3:59PM EDT325.000.630.000.000.00-27218550.00%
MSTR230331C003275002023-03-29 11:34AM EDT327.500.300.000.000.00-2820350.00%
MSTR230331C003300002023-03-29 3:56PM EDT330.000.460.000.000.00-8535950.00%
MSTR230331C003325002023-03-29 1:40PM EDT332.500.140.000.000.00-56750.00%
MSTR230331C003350002023-03-29 3:50PM EDT335.000.300.000.000.00-2741250.00%
MSTR230331C003375002023-03-29 3:45PM EDT337.500.270.000.000.00-533450.00%
MSTR230331C003400002023-03-29 3:57PM EDT340.000.200.000.000.00-335650.00%
MSTR230331C003450002023-03-29 2:33PM EDT345.000.110.000.000.00-152150.00%
MSTR230331C003475002023-03-29 3:05PM EDT347.500.110.000.000.00-1750.00%
MSTR230331C003500002023-03-29 3:59PM EDT350.000.120.000.000.00-4342350.00%
MSTR230331C003550002023-03-27 2:21PM EDT355.000.080.000.000.00-611050.00%
MSTR230331C003600002023-03-24 9:33AM EDT360.000.790.000.000.00-135750.00%
MSTR230331C003650002023-03-29 11:54AM EDT365.000.050.000.000.00-142150.00%
MSTR230331C003700002023-03-29 11:45AM EDT370.000.020.000.000.00-23750.00%
MSTR230331C003750002023-03-27 12:15PM EDT375.000.020.000.000.00-325550.00%
MSTR230331C003800002023-03-29 2:32PM EDT380.000.070.000.000.00-18450.00%
MSTR230331C003850002023-03-22 3:59PM EDT385.000.200.000.000.00-52350.00%
MSTR230331C003900002023-03-20 10:51AM EDT390.001.200.000.000.00--1050.00%
MSTR230331C003950002023-03-22 3:58PM EDT395.000.170.000.000.00-53550.00%
MSTR230331C004000002023-03-29 1:30PM EDT400.000.030.000.000.00-3611650.00%
MSTR230331C004050002023-03-23 12:00PM EDT405.000.120.000.000.00--150.00%
MSTR230331C004100002023-03-22 10:19AM EDT410.000.460.000.000.00-155550.00%
MSTR230331C004150002023-03-24 2:38PM EDT415.000.030.000.000.00-181850.00%
MSTR230331C004200002023-03-27 10:20AM EDT420.000.080.000.000.00-12250.00%
MSTR230331C004250002023-03-20 12:19PM EDT425.000.720.000.000.00--2050.00%
MSTR230331C004300002023-03-27 12:13PM EDT430.000.030.000.000.00-12850.00%
MSTR230331C004350002023-03-20 9:33AM EDT435.001.670.000.000.00--150.00%
MSTR230331C004400002023-03-14 11:28AM EDT440.000.380.000.000.00--1550.00%
MSTR230331C004450002023-03-27 3:50PM EDT445.000.020.000.000.00-34450.00%
MSTR230331C004500002023-03-20 9:49AM EDT450.000.620.000.000.00-5750.00%
MSTR230331C004600002023-03-22 3:25PM EDT460.000.190.000.000.00--150.00%
MSTR230331C004750002023-03-20 9:41AM EDT475.001.500.000.000.00-353650.00%
MSTR230331C004850002023-03-14 11:28AM EDT485.000.240.000.000.00--3050.00%
MSTR230331C005000002023-03-29 2:32PM EDT500.000.040.000.000.00-145150.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230331P000100002023-03-29 2:20PM EDT10.000.030.000.000.00-74150.00%
MSTR230331P000200002023-03-14 11:47AM EDT20.000.050.000.000.00--350.00%
MSTR230331P000500002023-03-24 9:46AM EDT50.000.030.000.000.00-210350.00%
MSTR230331P000600002023-03-14 3:54PM EDT60.000.320.000.000.00--4150.00%
MSTR230331P000700002023-03-20 1:58PM EDT70.000.030.000.000.00--2550.00%
MSTR230331P000750002023-03-27 11:40AM EDT75.000.050.000.000.00-10010050.00%
MSTR230331P000800002023-03-28 1:11PM EDT80.000.010.000.000.00-312450.00%
MSTR230331P000850002023-03-13 1:35PM EDT85.000.540.000.000.00--650.00%
MSTR230331P000900002023-03-27 10:43AM EDT90.000.010.000.000.00-113650.00%
MSTR230331P000950002023-03-22 2:23PM EDT95.000.010.000.000.00-51050.00%
MSTR230331P001000002023-03-28 1:02PM EDT100.000.010.000.000.00-117750.00%
MSTR230331P001050002023-03-23 1:12PM EDT105.000.030.000.000.00-32050.00%
MSTR230331P001100002023-03-27 11:02AM EDT110.000.040.000.000.00-44050.00%
MSTR230331P001150002023-03-29 10:18AM EDT115.000.010.000.000.00-533650.00%
MSTR230331P001200002023-03-29 10:29AM EDT120.000.010.000.000.00-560250.00%
MSTR230331P001250002023-03-29 10:31AM EDT125.000.010.000.000.00-96050.00%
MSTR230331P001300002023-03-29 12:30PM EDT130.000.010.000.000.00-119250.00%
MSTR230331P001350002023-03-29 11:36AM EDT135.000.010.000.000.00-124050.00%
MSTR230331P001400002023-03-29 2:59PM EDT140.000.010.000.000.00-310850.00%
MSTR230331P001450002023-03-29 12:44PM EDT145.000.020.000.000.00-179950.00%
MSTR230331P001500002023-03-29 11:16AM EDT150.000.030.000.000.00-1662550.00%
MSTR230331P001550002023-03-29 12:54PM EDT155.000.030.000.000.00-27254100.00%
MSTR230331P001600002023-03-29 12:24PM EDT160.000.050.000.000.00-7126450.00%
MSTR230331P001650002023-03-29 1:00PM EDT165.000.040.000.000.00-8411550.00%
MSTR230331P001700002023-03-29 1:29PM EDT170.000.030.000.000.00-1527650.00%
MSTR230331P001725002023-03-29 10:22AM EDT172.500.040.000.000.00-2450.00%
MSTR230331P001750002023-03-29 2:30PM EDT175.000.040.000.000.00-3431,03850.00%
MSTR230331P001775002023-03-29 10:27AM EDT177.500.040.000.000.00-26550.00%
MSTR230331P001800002023-03-29 3:53PM EDT180.000.040.000.000.00-13217750.00%
MSTR230331P001825002023-03-29 2:03PM EDT182.500.060.000.000.00-63750.00%
MSTR230331P001850002023-03-29 3:57PM EDT185.000.050.000.000.00-10317650.00%
MSTR230331P001875002023-03-29 11:51AM EDT187.500.090.000.000.00-17121350.00%
MSTR230331P001900002023-03-29 3:44PM EDT190.000.070.000.000.00-3923250.00%
MSTR230331P001925002023-03-29 2:28PM EDT192.500.100.000.000.00-77850.00%
MSTR230331P001950002023-03-29 3:46PM EDT195.000.080.000.000.00-721750.00%
MSTR230331P001975002023-03-29 3:54PM EDT197.500.100.000.000.00-4430350.00%
MSTR230331P002000002023-03-29 3:59PM EDT200.000.110.000.000.00-12287550.00%
MSTR230331P002025002023-03-29 3:50PM EDT202.500.100.000.000.00-1,01276350.00%
MSTR230331P002050002023-03-29 3:47PM EDT205.000.090.000.000.00-24735450.00%
MSTR230331P002075002023-03-29 12:39PM EDT207.500.170.000.000.00-2314250.00%
MSTR230331P002100002023-03-29 1:57PM EDT210.000.160.000.000.00-6648650.00%
MSTR230331P002125002023-03-29 2:43PM EDT212.500.160.000.000.00-4147050.00%
MSTR230331P002150002023-03-29 3:36PM EDT215.000.150.000.000.00-6729650.00%
MSTR230331P002175002023-03-29 3:57PM EDT217.500.180.000.000.00-83444050.00%
MSTR230331P002200002023-03-29 3:54PM EDT220.000.200.000.000.00-10877350.00%
MSTR230331P002225002023-03-29 9:59AM EDT222.500.500.000.000.00-513550.00%
MSTR230331P002250002023-03-29 3:58PM EDT225.000.260.000.000.00-57858050.00%
MSTR230331P002275002023-03-29 2:58PM EDT227.500.500.000.000.00-79735750.00%
MSTR230331P002300002023-03-29 3:57PM EDT230.000.250.000.000.00-9327950.00%
MSTR230331P002325002023-03-29 2:58PM EDT232.500.500.000.000.00-14110950.00%
MSTR230331P002350002023-03-29 3:58PM EDT235.000.440.000.000.00-21318650.00%
MSTR230331P002375002023-03-29 3:47PM EDT237.500.470.000.000.00-448850.00%
MSTR230331P002400002023-03-29 3:58PM EDT240.000.590.000.000.00-31532650.00%
MSTR230331P002425002023-03-29 3:55PM EDT242.500.650.000.000.00-3816150.00%
MSTR230331P002450002023-03-29 3:57PM EDT245.000.700.000.000.00-21826250.00%
MSTR230331P002475002023-03-29 3:57PM EDT247.500.850.000.000.00-1416450.00%
MSTR230331P002500002023-03-29 3:59PM EDT250.000.950.000.000.00-52341050.00%
MSTR230331P002525002023-03-29 3:15PM EDT252.501.500.000.000.00-27128925.00%
MSTR230331P002550002023-03-29 3:20PM EDT255.001.760.000.000.00-34551725.00%
MSTR230331P002575002023-03-29 3:54PM EDT257.501.780.000.000.00-3619225.00%
MSTR230331P002600002023-03-29 3:59PM EDT260.001.850.000.000.00-29021325.00%
MSTR230331P002625002023-03-29 3:21PM EDT262.502.800.000.000.00-776925.00%
MSTR230331P002650002023-03-29 3:58PM EDT265.002.600.000.000.00-15914125.00%
MSTR230331P002675002023-03-29 3:59PM EDT267.503.000.000.000.00-934625.00%
MSTR230331P002700002023-03-29 3:59PM EDT270.003.700.000.000.00-28714912.50%
MSTR230331P002725002023-03-29 3:57PM EDT272.504.200.000.000.00-725112.50%
MSTR230331P002750002023-03-29 3:59PM EDT275.005.220.000.000.00-15911712.50%
MSTR230331P002775002023-03-29 3:57PM EDT277.505.750.000.000.00-63586.25%
MSTR230331P002800002023-03-29 3:52PM EDT280.007.300.000.000.00-82766.25%
MSTR230331P002825002023-03-29 3:57PM EDT282.508.000.000.000.00-25231.56%
MSTR230331P002850002023-03-29 3:49PM EDT285.0010.000.000.000.00-25360.00%
MSTR230331P002875002023-03-29 3:58PM EDT287.5010.550.000.000.00-14190.00%
MSTR230331P002900002023-03-29 3:25PM EDT290.0015.020.000.000.00-32280.00%
MSTR230331P002925002023-03-29 3:01PM EDT292.5017.400.000.000.00-290.00%
MSTR230331P002950002023-03-29 3:36PM EDT295.0018.950.000.000.00-9140.00%
MSTR230331P002975002023-03-29 3:36PM EDT297.5021.050.000.000.00-160.00%
MSTR230331P003000002023-03-29 11:20AM EDT300.0033.700.000.000.00-1300.00%
MSTR230331P003025002023-03-22 1:21PM EDT302.5040.200.000.000.00--20.00%
MSTR230331P003050002023-03-17 1:45PM EDT305.0046.350.000.000.00-230.00%
MSTR230331P003075002023-03-24 11:55AM EDT307.5047.500.000.000.00-330.00%
MSTR230331P003100002023-03-28 9:48AM EDT310.0075.470.000.000.00-230.00%
MSTR230331P003150002023-03-21 1:42PM EDT315.0047.320.000.000.00-2120.00%
MSTR230331P003200002023-03-20 10:33AM EDT320.0052.000.000.000.00-180.00%
MSTR230331P003225002023-03-20 3:18PM EDT322.5066.450.000.000.00--10.00%
MSTR230331P003250002023-02-27 2:27PM EDT325.0076.4339.5544.650.00--1131.74%
MSTR230331P003275002023-03-24 9:48AM EDT327.5079.940.000.000.00-330.00%
MSTR230331P003300002023-03-17 3:03PM EDT330.0066.900.000.000.00-110.00%
MSTR230331P003350002023-03-22 3:48PM EDT335.0085.140.000.000.00-100.00%
MSTR230331P003400002023-03-23 2:41PM EDT340.0084.700.000.000.00-160.00%
MSTR230331P003500002023-03-29 1:59PM EDT350.0076.070.000.000.00-330.00%
MSTR230331P003600002023-03-20 11:45AM EDT360.0090.220.000.000.00-100.00%
MSTR230331P003750002023-03-17 3:04PM EDT375.00108.140.000.000.00-1050.00%
MSTR230331P003800002023-03-21 10:25AM EDT380.00118.360.000.000.00--20.00%
MSTR230331P004000002023-03-17 1:04PM EDT400.00135.150.000.000.00-330.00%
MSTR230331P004100002023-03-17 10:03AM EDT410.00150.950.000.000.00-240.00%
MSTR230331P004150002023-03-17 9:32AM EDT415.00159.750.000.000.00-110.00%
MSTR230331P004200002023-03-20 9:49AM EDT420.00148.950.000.000.00-570.00%
MSTR230331P004500002023-03-20 9:49AM EDT450.00178.850.000.000.00--50.00%
MSTR230331P004550002023-03-21 10:42AM EDT455.00192.280.000.000.00-88880.00%
MSTR230331P004600002023-03-21 10:42AM EDT460.00197.280.000.000.00-88880.00%