Singapore markets open in 2 hours 57 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 EST70.00108.60136.20138.60+108.60--0412.50%
MSTR221209C000800002022-11-28 10:09AM EST80.0094.60126.10128.80+94.60--0370.90%
MSTR221209C000900002022-11-28 10:05AM EST90.0087.00115.60119.10+87.00--0317.38%
MSTR221209C001000002022-11-28 10:05AM EST100.0076.90106.20108.80+76.90--0295.12%
MSTR221209C001050002022-12-01 10:33AM EST105.0094.50101.10103.700.00-10268.36%
MSTR221209C001170002022-11-28 10:09AM EST117.0057.6088.9091.70+57.60--0221.09%
MSTR221209C001200002022-11-28 10:17AM EST120.0049.6085.9088.700.00-31212.31%
MSTR221209C001210002022-11-30 1:39PM EST121.0065.3085.3087.40+65.30--0213.87%
MSTR221209C001220002022-11-28 10:17AM EST122.0047.6083.7087.30+47.60--0222.27%
MSTR221209C001240002022-11-28 10:05AM EST124.0053.1082.3084.00+53.10--0185.35%
MSTR221209C001250002022-11-28 10:09AM EST125.0049.6080.9083.50+49.60--0188.48%
MSTR221209C001280002022-11-30 3:50PM EST128.0067.9077.5080.20+67.90--0239.84%
MSTR221209C001300002022-11-08 2:33PM EST130.0072.0076.3078.400.00--0188.48%
MSTR221209C001320002022-11-28 10:09AM EST132.0043.1074.2076.40+43.10--0179.20%
MSTR221209C001330002022-11-28 10:09AM EST133.0042.1073.3075.50+42.10--0183.98%
MSTR221209C001340002022-11-30 11:00AM EST134.0049.1072.2074.50+49.10--0177.73%
MSTR221209C001350002022-11-29 11:46AM EST135.0042.2071.1073.20+42.20--0157.62%
MSTR221209C001370002022-11-28 3:44PM EST137.0040.2068.4071.30+40.20--0214.89%
MSTR221209C001380002022-11-28 10:09AM EST138.0037.5068.0070.40+37.50--0155.37%
MSTR221209C001390002022-12-01 10:17AM EST139.0060.6066.9069.00+60.60--3104.69%
MSTR221209C001400002022-12-01 10:17AM EST140.0059.6066.1068.600.00-22162.11%
MSTR221209C001410002022-12-01 10:17AM EST141.0058.6065.1067.60+58.60--2159.57%
MSTR221209C001420002022-12-01 10:17AM EST142.0057.6064.0066.20+57.60--2135.55%
MSTR221209C001430002022-12-01 10:17AM EST143.0056.6063.1065.20+56.60--1138.67%
MSTR221209C001440002022-11-30 2:17PM EST144.0048.5762.2064.90+48.57--0163.38%
MSTR221209C001450002022-11-28 10:09AM EST145.0031.4061.1063.100.00-30128.91%
MSTR221209C001490002022-12-01 10:17AM EST149.0050.7057.2059.40+50.70--3136.52%
MSTR221209C001500002022-12-01 9:34AM EST150.0050.0056.3058.600.00-11142.77%
MSTR221209C001525002022-11-29 12:43PM EST152.5028.3052.9055.900.00-10171.39%
MSTR221209C001550002022-12-01 10:53AM EST155.0045.0651.2053.500.00-2322125.20%
MSTR221209C001575002022-11-29 3:14PM EST157.5026.3048.4051.800.00-73130.91%
MSTR221209C001600002022-12-01 10:17AM EST160.0040.0045.5048.200.00-232144.39%
MSTR221209C001625002022-12-01 12:10PM EST162.5036.8043.0046.700.00-134107.81%
MSTR221209C001650002022-11-29 11:45AM EST165.0018.0040.9043.600.00-11896.97%
MSTR221209C001675002022-11-29 10:00AM EST167.5018.4038.9040.500.00-1488.67%
MSTR221209C001700002022-12-02 3:17PM EST170.0036.6136.2039.10+8.38+29.68%466101.95%
MSTR221209C001725002022-12-02 3:40PM EST172.5036.3033.3035.60+22.60+164.96%31050.78%
MSTR221209C001750002022-12-02 3:18PM EST175.0032.1531.5033.40+18.65+138.15%83983.40%
MSTR221209C001775002022-12-02 11:49AM EST177.5029.4529.0031.20+5.95+25.32%112482.42%
MSTR221209C001800002022-12-02 3:51PM EST180.0028.1826.4029.20+7.94+39.23%21821581.69%
MSTR221209C001825002022-12-01 2:29PM EST182.5018.2324.6026.800.00-2884.08%
MSTR221209C001850002022-12-02 3:56PM EST185.0023.9522.5025.70+6.95+40.88%747292.77%
MSTR221209C001875002022-12-02 10:16AM EST187.5016.5019.7023.30+0.80+5.10%124083.89%
MSTR221209C001900002022-12-02 3:59PM EST190.0018.8418.1020.00+4.76+33.81%465477.25%
MSTR221209C001925002022-12-02 2:52PM EST192.5014.8816.4018.60+14.88-201182.03%
MSTR221209C001950002022-12-02 3:56PM EST195.0015.9014.4016.50+5.49+52.74%6313479.07%
MSTR221209C001975002022-12-02 3:45PM EST197.5015.1012.8014.90+5.60+58.95%3611480.18%
MSTR221209C002000002022-12-02 3:57PM EST200.0012.3811.5012.60+4.27+52.65%16032077.98%
MSTR221209C002025002022-12-02 3:50PM EST202.5011.0010.1011.50+3.36+43.98%5717080.20%
MSTR221209C002050002022-12-02 3:59PM EST205.009.428.7010.30+3.22+51.94%14830380.66%
MSTR221209C002075002022-12-02 3:56PM EST207.508.507.509.00+8.50-622580.49%
MSTR221209C002100002022-12-02 3:58PM EST210.007.506.607.80+2.86+61.64%41545981.10%
MSTR221209C002125002022-12-02 3:38PM EST212.507.405.806.70+7.40-261881.62%
MSTR221209C002150002022-12-02 3:56PM EST215.005.555.106.20+2.05+58.57%4117584.55%
MSTR221209C002175002022-12-02 3:57PM EST217.504.804.305.00+4.80-46582.57%
MSTR221209C002200002022-12-02 3:55PM EST220.004.103.804.60+1.67+68.72%1967485.33%
MSTR221209C002225002022-12-02 3:58PM EST222.503.503.303.90+3.50-7413385.69%
MSTR221209C002250002022-12-02 3:55PM EST225.003.102.903.40+1.37+79.19%9216986.96%
MSTR221209C002275002022-12-02 3:36PM EST227.502.802.402.70+2.80-581685.52%
MSTR221209C002300002022-12-02 3:59PM EST230.002.251.902.40+0.87+63.04%944985.77%
MSTR221209C002325002022-12-02 3:37PM EST232.502.451.702.40+2.45-131289.70%
MSTR221209C002350002022-12-02 3:47PM EST235.001.851.502.20+0.75+68.18%55891.80%
MSTR221209C002375002022-12-02 2:45PM EST237.501.291.301.95+1.29-345193.04%
MSTR221209C002400002022-12-02 3:59PM EST240.001.571.151.80+0.72+84.71%562895.12%
MSTR221209C002425002022-12-02 3:00PM EST242.500.900.851.60+0.90-6-94.78%
MSTR221209C002450002022-12-02 3:56PM EST245.000.800.701.35+0.05+6.67%31794.78%
MSTR221209C002500002022-12-02 3:56PM EST250.000.800.600.80+0.35+77.78%377394.43%
MSTR221209C002550002022-11-30 3:51PM EST255.000.300.250.950.00-43998.73%
MSTR221209C002600002022-12-02 3:38PM EST260.000.650.250.75+0.32+96.97%321102.15%
MSTR221209C002650002022-12-02 11:22AM EST265.000.400.150.75+0.14+53.85%1132106.84%
MSTR221209C002700002022-12-01 12:39PM EST270.000.330.150.500.00-1018107.13%
MSTR221209C002750002022-12-02 2:16PM EST275.000.200.150.50-0.64-76.19%1229113.09%
MSTR221209C002800002022-12-02 1:34PM EST280.000.150.150.30+0.15-140112.40%
MSTR221209C002850002022-12-02 3:35PM EST285.000.150.150.35+0.15-316119.73%
MSTR221209C002900002022-12-02 3:57PM EST290.000.160.050.20+0.11+220.00%1947113.67%
MSTR221209C002950002022-12-02 2:30PM EST295.000.130.050.20+0.13-42118.56%
MSTR221209C003000002022-12-02 3:46PM EST300.000.200.000.20+0.15+300.00%174119.92%
MSTR221209C003050002022-12-02 3:31PM EST305.000.090.000.20-0.32-78.05%34124.61%
MSTR221209C003100002022-11-07 3:52PM EST310.000.330.000.200.00-3435129.10%
MSTR221209C003150002022-11-28 3:38PM EST315.000.080.000.65+0.08--3155.76%
MSTR221209C003200002022-11-25 12:39PM EST320.000.050.000.650.00-261160.55%
MSTR221209C003250002022-11-10 11:38AM EST325.001.840.000.650.00-810165.23%
MSTR221209C003300002022-11-08 2:26PM EST330.003.770.000.650.00--2169.82%
MSTR221209C003350002022-11-02 1:00PM EST335.006.000.000.650.00-47174.41%
MSTR221209C003400002022-12-02 3:18PM EST340.000.050.000.05-0.15-75.00%412133.59%
MSTR221209C003450002022-11-08 2:31PM EST345.003.430.000.650.00-12183.01%
MSTR221209C003500002022-11-29 10:12AM EST350.000.200.000.350.00-112172.66%
MSTR221209C003600002022-11-29 9:37AM EST360.000.050.000.350.00-732180.47%
MSTR221209C003700002022-11-28 2:47PM EST370.000.050.000.350.00-1818188.09%
MSTR221209C003800002022-11-28 11:04AM EST380.000.050.000.050.00-13160.16%
MSTR221209C003900002022-12-02 1:22PM EST390.000.050.000.05-0.09-64.29%1720165.63%
MSTR221209C004000002022-11-28 11:04AM EST400.000.050.000.05+0.05--1171.88%
MSTR221209C004100002022-11-28 11:03AM EST410.000.050.000.050.00-1875178.13%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P000050002022-11-28 11:30AM EST5.000.030.000.050.00-4004781,031.25%
MSTR221209P000100002022-11-14 12:34PM EST10.000.100.000.050.00-1313818.75%
MSTR221209P000150002022-11-14 10:15AM EST15.000.150.000.050.00-55706.25%
MSTR221209P000200002022-11-10 10:10AM EST20.000.700.000.050.00--19625.00%
MSTR221209P000250002022-11-28 9:33AM EST25.000.050.000.050.00-1020565.63%
MSTR221209P000350002022-11-10 9:30AM EST35.001.900.000.050.00--1475.00%
MSTR221209P000400002022-11-28 9:30AM EST40.000.050.000.050.00-526437.50%
MSTR221209P000450002022-11-30 10:03AM EST45.000.030.000.050.00-120409.38%
MSTR221209P000500002022-12-02 3:11PM EST50.000.010.000.05-0.04-80.00%140381.25%
MSTR221209P000550002022-11-29 9:43AM EST55.000.100.000.050.00-1074356.25%
MSTR221209P000600002022-11-30 3:17PM EST60.000.050.000.050.00-2253332.81%
MSTR221209P000650002022-11-30 2:32PM EST65.000.050.000.050.00-2215312.50%
MSTR221209P000700002022-11-30 3:51PM EST70.000.100.000.050.00-11262292.19%
MSTR221209P000750002022-12-01 12:32PM EST75.000.050.000.050.00-5128275.00%
MSTR221209P000800002022-12-02 2:23PM EST80.000.050.000.05+0.01+25.00%6122257.81%
MSTR221209P000850002022-12-02 3:55PM EST85.000.050.000.05-0.75-93.75%7416242.19%
MSTR221209P000900002022-12-02 1:08PM EST90.000.050.000.05-0.05-50.00%8126228.13%
MSTR221209P000950002022-12-02 3:50PM EST95.000.050.000.10-0.05-50.00%2747228.91%
MSTR221209P001000002022-12-02 3:47PM EST100.000.050.000.10-0.05-50.00%235647214.84%
MSTR221209P001050002022-11-30 2:06PM EST105.000.200.050.100.00-26204210.16%
MSTR221209P001100002022-12-02 3:31PM EST110.000.090.050.10-0.15-62.50%12278196.88%
MSTR221209P001150002022-12-02 2:48PM EST115.000.100.050.20-0.11-52.38%2431195.70%
MSTR221209P001160002022-11-29 9:38AM EST116.001.100.000.45+1.10--4208.98%
MSTR221209P001180002022-11-29 9:37AM EST118.000.800.050.50+0.80--4209.38%
MSTR221209P001190002022-11-28 10:13AM EST119.001.600.050.50+1.60--1206.64%
MSTR221209P001200002022-12-02 3:03PM EST120.000.110.100.25-0.17-60.71%17291191.02%
MSTR221209P001210002022-12-02 9:36AM EST121.000.450.050.50+0.45-115200.98%
MSTR221209P001240002022-12-01 1:12PM EST124.000.300.050.50+0.30--301192.77%
MSTR221209P001250002022-12-02 3:57PM EST125.000.210.100.25-0.08-27.59%83171178.13%
MSTR221209P001270002022-11-30 2:04PM EST127.000.850.050.55+0.85--22187.30%
MSTR221209P001280002022-11-30 1:14PM EST128.000.900.050.55+0.90--3184.57%
MSTR221209P001290002022-12-01 11:21AM EST129.000.400.050.55+0.40--2181.93%
MSTR221209P001300002022-12-02 3:41PM EST130.000.200.100.350.00-167186171.68%
MSTR221209P001310002022-11-30 3:49PM EST131.000.770.100.50+0.77--4176.76%
MSTR221209P001320002022-11-30 12:33PM EST132.001.290.100.50+1.29--32174.02%
MSTR221209P001330002022-11-30 9:40AM EST133.001.140.100.60+1.14--101175.78%
MSTR221209P001340002022-12-02 3:59PM EST134.000.150.150.50+0.15-154253171.09%
MSTR221209P001350002022-12-02 3:47PM EST135.000.210.200.25-0.26-55.32%35546159.38%
MSTR221209P001360002022-11-28 10:42AM EST136.003.500.150.40+3.50--1161.72%
MSTR221209P001370002022-12-01 3:03PM EST137.000.500.050.65+0.50--7165.43%
MSTR221209P001380002022-12-01 12:56PM EST138.000.550.150.50+0.55--8160.94%
MSTR221209P001390002022-12-02 10:02AM EST139.000.540.050.40+0.54-26149.61%
MSTR221209P001400002022-12-02 3:55PM EST140.000.270.200.45-0.29-51.79%62166155.96%
MSTR221209P001410002022-11-30 3:34PM EST141.001.050.050.70+1.05--2157.23%
MSTR221209P001420002022-12-02 3:41PM EST142.000.350.350.40+0.35-1271154.69%
MSTR221209P001430002022-11-30 12:24PM EST143.002.250.100.75+2.25--103155.47%
MSTR221209P001440002022-11-30 2:56PM EST144.001.450.100.75+1.45--114152.93%
MSTR221209P001450002022-12-02 3:15PM EST145.000.450.250.55-0.44-49.44%1633148.83%
MSTR221209P001460002022-11-30 2:05PM EST146.001.600.250.80+1.60--109153.71%
MSTR221209P001470002022-12-02 12:46PM EST147.000.550.150.60+0.55-3179142.38%
MSTR221209P001480002022-12-02 1:16PM EST148.000.600.300.85+0.60-2110151.17%
MSTR221209P001490002022-11-30 1:39PM EST149.002.400.350.90+2.40--7150.98%
MSTR221209P001500002022-12-02 3:51PM EST150.000.450.400.65-0.40-47.06%261393143.55%
MSTR221209P001525002022-12-02 2:36PM EST152.500.630.301.00-0.52-45.22%7105143.16%
MSTR221209P001550002022-12-02 3:21PM EST155.000.640.400.85-0.46-41.82%60683135.74%
MSTR221209P001575002022-12-02 2:15PM EST157.500.850.550.90-0.58-40.56%17147133.50%
MSTR221209P001600002022-12-02 3:59PM EST160.000.950.550.95-0.40-29.63%197133128.13%
MSTR221209P001625002022-12-02 3:33PM EST162.500.860.601.20-0.84-49.41%38207126.86%
MSTR221209P001650002022-12-02 3:59PM EST165.000.900.801.20-1.00-52.63%5589123.49%
MSTR221209P001675002022-12-02 3:39PM EST167.501.330.851.45-0.92-40.89%208328121.09%
MSTR221209P001700002022-12-02 3:58PM EST170.001.201.051.55-1.23-50.62%281551118.26%
MSTR221209P001725002022-12-02 2:18PM EST172.501.801.301.65-1.20-40.00%1245115.48%
MSTR221209P001750002022-12-02 3:59PM EST175.001.611.451.80-1.51-48.40%579149111.77%
MSTR221209P001775002022-12-02 3:57PM EST177.501.841.652.10-2.36-56.19%4453109.62%
MSTR221209P001800002022-12-02 3:59PM EST180.002.201.852.30-2.28-50.89%98129106.01%
MSTR221209P001825002022-12-02 3:48PM EST182.502.402.352.80-3.07-56.12%1186106.69%
MSTR221209P001850002022-12-02 3:56PM EST185.002.902.753.40-2.68-48.03%170117106.27%
MSTR221209P001875002022-12-02 3:03PM EST187.504.033.103.90-2.97-42.43%817103.98%
MSTR221209P001900002022-12-02 3:58PM EST190.004.003.704.40-3.80-48.72%120142102.56%
MSTR221209P001925002022-12-02 2:34PM EST192.505.904.405.10-3.40-36.56%1922102.08%
MSTR221209P001950002022-12-02 3:58PM EST195.005.355.006.10-4.15-43.68%61113101.78%
MSTR221209P001975002022-12-02 3:58PM EST197.506.106.007.00-5.30-46.49%4321102.15%
MSTR221209P002000002022-12-02 3:55PM EST200.007.247.007.80-4.96-40.66%148140101.05%
MSTR221209P002025002022-12-02 3:57PM EST202.508.398.009.30-4.39-34.35%487102.49%
MSTR221209P002050002022-12-02 3:59PM EST205.0010.109.1010.40-4.79-32.17%27082101.56%
MSTR221209P002075002022-12-02 3:55PM EST207.5010.9010.5011.70+10.90-235102.14%
MSTR221209P002100002022-12-02 3:56PM EST210.0012.4911.9013.40-6.98-35.85%5324103.74%
MSTR221209P002125002022-12-02 3:58PM EST212.5013.6013.5015.00+13.60-73104.98%
MSTR221209P002150002022-12-02 3:53PM EST215.0015.9015.0016.70-22.60-58.70%1210105.44%
MSTR221209P002175002022-12-02 12:01PM EST217.5019.5016.9018.40+19.50-114107.10%
MSTR221209P002200002022-12-02 3:39PM EST220.0017.8018.5020.30-8.23-31.62%1111107.57%
MSTR221209P002225002022-11-30 10:53AM EST222.5045.3020.5022.60+45.30--7111.48%
MSTR221209P002250002022-12-02 3:36PM EST225.0021.5022.5024.30-8.42-28.14%419111.69%
MSTR221209P002275002022-11-30 10:53AM EST227.5049.9924.5026.70+49.99--2115.16%
MSTR221209P002300002022-12-02 3:54PM EST230.0027.7026.6028.90-38.50-58.16%10117.64%
MSTR221209P002325002022-11-28 10:53AM EST232.5065.8928.7031.20+65.89--1120.29%
MSTR221209P002350002022-12-01 10:30AM EST235.0039.3231.1033.700.00-1223125.61%
MSTR221209P002400002022-12-02 11:23AM EST240.0039.7335.6038.00-4.28-9.73%135129.25%
MSTR221209P002450002022-12-02 10:10AM EST245.0049.3240.3042.50+0.32+0.65%322134.25%
MSTR221209P002500002022-12-02 2:40PM EST250.0050.0045.2047.30-1.83-3.53%1312141.89%
MSTR221209P002550002022-12-02 10:07AM EST255.0060.0050.3052.70-14.20-19.14%51155.03%
MSTR221209P002600002022-12-01 10:17AM EST260.0063.7054.9057.200.00-13157.08%
MSTR221209P002650002022-12-01 10:17AM EST265.0068.6059.9062.000.00-27164.01%
MSTR221209P002700002022-11-23 10:59AM EST270.00101.7764.4067.100.00-12168.75%
MSTR221209P002750002022-12-01 10:17AM EST275.0078.5069.6071.90+78.50--2176.66%
MSTR221209P002950002022-11-28 12:46PM EST295.00124.4088.9091.700.00-68196.63%
MSTR221209P003000002022-12-02 1:18PM EST300.00100.8793.5096.90+47.45+88.82%11201.07%
MSTR221209P003100002022-11-28 12:51PM EST310.00139.22103.60107.00+139.22--3216.06%
MSTR221209P003500002022-11-17 1:43PM EST350.00179.00143.60146.900.00--2260.25%
MSTR221209P003800002022-11-29 11:25AM EST380.00206.52173.10176.90+206.52--5282.62%