UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.69-2.88 (-1.42%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C000700002022-11-28 9:52AM EST70.00108.60128.20131.700.00--0906.25%
MSTR221209C000800002022-11-28 10:09AM EST80.0094.60118.70121.100.00--0775.00%
MSTR221209C000900002022-11-28 10:05AM EST90.0087.00108.60110.900.00--0585.94%
MSTR221209C001000002022-11-28 10:05AM EST100.0076.9098.40101.700.00--0647.66%
MSTR221209C001050002022-12-07 10:26AM EST105.0087.0093.4095.800.00-20739.26%
MSTR221209C001170002022-11-28 10:09AM EST117.0057.6081.7083.500.00--0592.38%
MSTR221209C001200002022-12-05 11:21AM EST120.0073.6078.7080.800.00-11387.50%
MSTR221209C001210002022-12-07 10:26AM EST121.0071.0077.6079.800.00-10318.75%
MSTR221209C001220002022-11-28 10:17AM EST122.0047.6076.8078.900.00--0424.22%
MSTR221209C001240002022-12-06 10:07AM EST124.0064.0074.5077.200.00-10411.72%
MSTR221209C001250002022-12-05 11:21AM EST125.0068.6073.6075.900.00-10358.59%
MSTR221209C001280002022-11-30 3:50PM EST128.0067.9070.8072.500.00--0506.06%
MSTR221209C001300002022-11-08 2:33PM EST130.0072.0070.2074.000.00--0631.54%
MSTR221209C001320002022-11-28 10:09AM EST132.0043.1066.7068.800.00--0320.31%
MSTR221209C001330002022-11-28 10:09AM EST133.0042.1065.8067.900.00--0357.03%
MSTR221209C001340002022-11-30 11:00AM EST134.0049.1064.8067.600.00--0422.66%
MSTR221209C001350002022-11-29 11:46AM EST135.0042.2063.8065.700.00--0304.69%
MSTR221209C001370002022-11-28 3:44PM EST137.0040.2061.8064.100.00--0358.98%
MSTR221209C001380002022-11-28 10:09AM EST138.0037.5060.6062.700.00--0453.71%
MSTR221209C001390002022-12-01 10:17AM EST139.0060.6059.5061.800.00--0455.66%
MSTR221209C001400002022-12-01 10:17AM EST140.0059.6058.8060.500.00-20418.95%
MSTR221209C001410002022-12-01 10:17AM EST141.0058.6057.8059.900.00--0311.33%
MSTR221209C001420002022-12-01 10:17AM EST142.0057.6056.8058.500.00--0405.08%
MSTR221209C001430002022-12-07 10:26AM EST143.0049.0055.7057.700.00-10218.75%
MSTR221209C001440002022-11-30 2:17PM EST144.0048.5754.6056.600.00--0400.98%
MSTR221209C001450002022-11-28 10:09AM EST145.0031.4053.6055.900.00-30253.91%
MSTR221209C001490002022-12-01 10:17AM EST149.0050.7049.7051.700.00--0193.75%
MSTR221209C001500002022-12-06 10:07AM EST150.0038.0048.5050.800.00-10376.46%
MSTR221209C001525002022-12-07 10:26AM EST152.5039.5046.2048.400.00-20235.94%
MSTR221209C001550002022-12-07 10:26AM EST155.0037.0043.5046.300.00-20246.09%
MSTR221209C001575002022-12-07 10:26AM EST157.5034.4040.9043.500.00-10159.38%
MSTR221209C001600002022-12-07 12:03PM EST160.0033.0338.7041.000.00-10210.16%
MSTR221209C001625002022-12-01 12:10PM EST162.5036.8036.1038.500.00-10186.33%
MSTR221209C001650002022-12-05 1:57PM EST165.0024.8033.6035.700.00-10267.58%
MSTR221209C001675002022-12-07 3:52PM EST167.5026.5831.3033.300.00-10162.50%
MSTR221209C001700002022-12-07 10:38AM EST170.0025.0728.8030.800.00-25150.78%
MSTR221209C001725002022-12-02 3:40PM EST172.5036.3026.3028.300.00-30138.67%
MSTR221209C001750002022-12-06 10:09AM EST175.0015.4723.8026.000.00-127141.80%
MSTR221209C001775002022-12-08 10:15AM EST177.5021.1021.3022.600.00-231148.24%
MSTR221209C001800002022-12-09 10:23AM EST180.0019.7819.0020.80-2.76-12.24%8164116.41%
MSTR221209C001825002022-12-08 1:36PM EST182.5018.6516.2018.100.00-2117148.73%
MSTR221209C001850002022-12-09 12:08PM EST185.0014.7813.9015.60-2.98-16.78%118872.66%
MSTR221209C001875002022-12-09 10:34AM EST187.5012.1011.6013.20-0.60-4.72%58977.93%
MSTR221209C001900002022-12-09 11:55AM EST190.009.609.2010.90-0.60-5.88%7139874.22%
MSTR221209C001925002022-12-09 9:30AM EST192.507.006.408.10-3.00-30.00%29181.74%
MSTR221209C001950002022-12-09 10:47AM EST195.004.654.705.50-2.15-31.62%2627660.21%
MSTR221209C001975002022-12-09 11:46AM EST197.503.002.703.40-4.50-60.00%6525751.32%
MSTR221209C002000002022-12-09 12:02PM EST200.001.601.251.85-3.40-68.00%26567247.95%
MSTR221209C002025002022-12-09 12:03PM EST202.500.710.500.90-3.39-82.68%9420247.61%
MSTR221209C002050002022-12-09 11:54AM EST205.000.550.200.55-2.45-81.67%19835054.20%
MSTR221209C002075002022-12-09 12:03PM EST207.500.210.100.35-1.99-90.45%7035753.61%
MSTR221209C002100002022-12-09 11:57AM EST210.000.150.050.30-1.40-90.32%43645862.11%
MSTR221209C002125002022-12-09 12:03PM EST212.500.120.050.20-0.88-88.00%1413868.56%
MSTR221209C002150002022-12-09 11:46AM EST215.000.060.050.10-0.68-91.89%9326672.27%
MSTR221209C002175002022-12-09 12:03PM EST217.500.070.000.25-0.40-85.11%59388.67%
MSTR221209C002200002022-12-09 11:54AM EST220.000.050.050.15-0.30-85.71%831394.73%
MSTR221209C002225002022-12-09 10:31AM EST222.500.050.000.25-0.25-83.33%2128107.81%
MSTR221209C002250002022-12-09 10:19AM EST225.000.050.000.05-0.10-66.67%620793.75%
MSTR221209C002275002022-12-08 2:42PM EST227.500.150.000.200.00-678121.48%
MSTR221209C002300002022-12-09 10:40AM EST230.000.050.000.10-0.07-58.33%11278117.97%
MSTR221209C002325002022-12-06 3:46PM EST232.500.400.000.350.00-5877150.78%
MSTR221209C002350002022-12-08 3:23PM EST235.000.080.000.150.00-52272140.63%
MSTR221209C002375002022-12-07 9:57AM EST237.500.050.000.150.00-1175148.44%
MSTR221209C002400002022-12-08 2:59PM EST240.000.050.000.050.00-797136.72%
MSTR221209C002425002022-12-08 12:46PM EST242.500.050.000.050.00-321143.75%
MSTR221209C002450002022-12-08 1:53PM EST245.000.120.000.050.00-2048150.00%
MSTR221209C002500002022-12-09 9:57AM EST250.000.150.000.05+0.01+7.14%2147162.50%
MSTR221209C002550002022-12-07 10:39AM EST255.000.050.000.050.00-145175.00%
MSTR221209C002600002022-12-08 2:28PM EST260.000.040.000.050.00-2144187.50%
MSTR221209C002650002022-12-08 12:25PM EST265.000.050.000.050.00-582199.22%
MSTR221209C002700002022-12-05 2:45PM EST270.000.250.000.050.00-98111210.94%
MSTR221209C002750002022-12-05 2:38PM EST275.000.200.000.050.00-65104223.44%
MSTR221209C002800002022-12-05 2:38PM EST280.000.190.000.050.00-1224234.38%
MSTR221209C002850002022-12-05 1:30PM EST285.000.200.000.050.00-3046243.75%
MSTR221209C002900002022-12-05 12:15PM EST290.000.160.000.050.00-2159254.69%
MSTR221209C002950002022-12-05 11:30AM EST295.000.250.000.050.00-510265.63%
MSTR221209C003000002022-12-05 1:57PM EST300.000.200.000.050.00-2793275.00%
MSTR221209C003050002022-12-05 3:26PM EST305.000.050.000.050.00-18285.94%
MSTR221209C003100002022-12-05 2:44PM EST310.000.050.000.050.00-1146295.31%
MSTR221209C003150002022-11-28 3:38PM EST315.000.080.000.050.00--3304.69%
MSTR221209C003200002022-12-08 9:41AM EST320.000.050.000.050.00-762314.06%
MSTR221209C003250002022-11-10 11:38AM EST325.001.840.000.050.00-810323.44%
MSTR221209C003300002022-11-08 2:26PM EST330.003.770.000.050.00--2331.25%
MSTR221209C003350002022-11-02 1:00PM EST335.006.000.000.650.00-47455.08%
MSTR221209C003400002022-12-02 3:18PM EST340.000.050.000.050.00-416350.00%
MSTR221209C003450002022-11-08 2:31PM EST345.003.430.000.050.00-12357.81%
MSTR221209C003500002022-11-29 10:12AM EST350.000.200.000.000.00-11250.00%
MSTR221209C003600002022-11-29 9:37AM EST360.000.050.000.050.00-732382.81%
MSTR221209C003700002022-12-07 9:30AM EST370.000.010.000.050.00-1517398.44%
MSTR221209C003800002022-12-05 12:09PM EST380.000.050.000.050.00-204207412.50%
MSTR221209C003900002022-12-02 1:22PM EST390.000.050.000.050.00-1737428.13%
MSTR221209C004000002022-11-28 11:04AM EST400.000.050.000.050.00--1443.75%
MSTR221209C004100002022-11-28 11:03AM EST410.000.050.000.050.00-1875456.25%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P000050002022-11-28 11:30AM EST5.000.030.000.000.00-40047850.00%
MSTR221209P000100002022-11-14 12:34PM EST10.000.100.000.050.00-13132,000.00%
MSTR221209P000150002022-11-14 10:15AM EST15.000.150.000.050.00-551,712.50%
MSTR221209P000200002022-11-10 10:10AM EST20.000.700.000.050.00--191,512.50%
MSTR221209P000250002022-11-28 9:33AM EST25.000.050.000.050.00-10201,362.50%
MSTR221209P000350002022-11-10 9:30AM EST35.001.900.000.050.00--11,143.75%
MSTR221209P000400002022-12-09 11:28AM EST40.000.010.000.05-0.04-80.00%2261,056.25%
MSTR221209P000450002022-11-30 10:03AM EST45.000.030.000.050.00-120981.25%
MSTR221209P000500002022-12-02 3:11PM EST50.000.010.000.050.00-140912.50%
MSTR221209P000550002022-11-29 9:43AM EST55.000.100.000.050.00-1074850.00%
MSTR221209P000600002022-12-05 10:15AM EST60.000.010.000.050.00-553793.75%
MSTR221209P000650002022-11-30 2:32PM EST65.000.050.000.050.00-2215743.75%
MSTR221209P000700002022-12-05 12:56PM EST70.000.050.000.050.00-2262696.88%
MSTR221209P000750002022-12-01 12:32PM EST75.000.050.000.050.00-5128653.13%
MSTR221209P000800002022-12-02 2:23PM EST80.000.050.000.050.00-6121612.50%
MSTR221209P000850002022-12-06 3:02PM EST85.000.050.000.050.00-1177575.00%
MSTR221209P000900002022-12-05 2:16PM EST90.000.050.000.050.00-133262537.50%
MSTR221209P000950002022-12-02 3:50PM EST95.000.050.000.050.00-2763503.13%
MSTR221209P001000002022-12-08 1:46PM EST100.000.030.000.050.00-1804468.75%
MSTR221209P001050002022-12-07 12:47PM EST105.000.020.000.050.00-7200437.50%
MSTR221209P001100002022-12-06 11:08AM EST110.000.050.000.050.00-19293409.38%
MSTR221209P001150002022-12-07 12:02PM EST115.000.040.000.050.00-147381.25%
MSTR221209P001160002022-11-29 9:38AM EST116.001.100.000.000.00--450.00%
MSTR221209P001180002022-11-29 9:37AM EST118.000.800.000.050.00--4362.50%
MSTR221209P001190002022-11-28 10:13AM EST119.001.600.000.050.00--1359.38%
MSTR221209P001200002022-12-08 1:44PM EST120.000.040.000.050.00-8295353.13%
MSTR221209P001210002022-12-02 9:36AM EST121.000.450.000.000.00-111650.00%
MSTR221209P001240002022-12-01 1:12PM EST124.000.300.000.050.00--301331.25%
MSTR221209P001250002022-12-06 1:48PM EST125.000.100.000.050.00-50247326.56%
MSTR221209P001270002022-12-07 3:37PM EST127.000.020.000.050.00-222315.63%
MSTR221209P001280002022-12-08 12:49PM EST128.000.040.000.050.00-110312.50%
MSTR221209P001290002022-12-08 12:50PM EST129.000.050.000.050.00-35306.25%
MSTR221209P001300002022-12-08 1:40PM EST130.000.050.000.050.00-11484301.56%
MSTR221209P001310002022-11-30 3:49PM EST131.000.770.000.050.00--4296.88%
MSTR221209P001320002022-12-06 1:54PM EST132.000.250.000.050.00-165179290.63%
MSTR221209P001330002022-12-07 12:33PM EST133.000.100.000.000.00-10110100.00%
MSTR221209P001340002022-12-08 2:10PM EST134.000.030.000.050.00-2551281.25%
MSTR221209P001350002022-12-08 2:00PM EST135.000.040.000.050.00-14639276.56%
MSTR221209P001360002022-12-05 12:42PM EST136.000.100.000.050.00-2320271.88%
MSTR221209P001370002022-12-08 2:11PM EST137.000.040.000.050.00-210267.19%
MSTR221209P001380002022-12-08 9:51AM EST138.000.050.000.050.00-29262.50%
MSTR221209P001390002022-12-08 2:12PM EST139.000.050.000.050.00-2290257.81%
MSTR221209P001400002022-12-09 11:04AM EST140.000.030.000.050.00-1384253.13%
MSTR221209P001410002022-12-08 9:52AM EST141.000.050.000.050.00-14248.44%
MSTR221209P001420002022-12-07 10:04AM EST142.000.250.000.050.00-2269243.75%
MSTR221209P001430002022-11-30 12:24PM EST143.002.250.000.050.00--103239.06%
MSTR221209P001440002022-12-05 2:20PM EST144.000.200.000.050.00-30128234.38%
MSTR221209P001450002022-12-08 12:26PM EST145.000.040.000.050.00-14101229.69%
MSTR221209P001460002022-12-08 12:52PM EST146.000.050.000.050.00-3192225.00%
MSTR221209P001470002022-12-07 2:50PM EST147.000.170.000.050.00-2182221.88%
MSTR221209P001480002022-12-08 2:29PM EST148.000.050.050.050.00-71,039234.38%
MSTR221209P001490002022-11-30 1:39PM EST149.002.400.000.050.00--7212.50%
MSTR221209P001500002022-12-09 10:19AM EST150.000.030.000.05-0.01-25.00%16721207.81%
MSTR221209P001525002022-12-08 10:28AM EST152.500.050.000.100.00-3376212.50%
MSTR221209P001550002022-12-09 9:44AM EST155.000.050.000.10+0.02+66.67%3782201.56%
MSTR221209P001575002022-12-08 3:04PM EST157.500.050.000.050.00-39256175.00%
MSTR221209P001600002022-12-09 11:38AM EST160.000.010.000.05-0.04-80.00%1239164.84%
MSTR221209P001625002022-12-08 3:22PM EST162.500.050.000.050.00-3137154.69%
MSTR221209P001650002022-12-09 11:47AM EST165.000.050.000.05-0.02-28.57%21176143.75%
MSTR221209P001675002022-12-09 11:33AM EST167.500.100.000.05+0.02+25.00%12258134.38%
MSTR221209P001700002022-12-09 11:42AM EST170.000.060.000.05-0.04-40.00%31606123.44%
MSTR221209P001725002022-12-09 10:21AM EST172.500.050.000.05-0.10-66.67%599114.06%
MSTR221209P001750002022-12-09 11:04AM EST175.000.030.000.20-0.15-83.33%42669125.00%
MSTR221209P001775002022-12-09 11:40AM EST177.500.050.000.10-0.08-61.54%18197102.34%
MSTR221209P001800002022-12-09 11:53AM EST180.000.050.050.15-0.29-85.29%40885101.95%
MSTR221209P001825002022-12-09 11:40AM EST182.500.050.050.10-0.30-85.71%1310386.33%
MSTR221209P001850002022-12-09 11:36AM EST185.000.100.000.15-0.41-80.39%3440475.20%
MSTR221209P001875002022-12-09 10:50AM EST187.500.250.050.20-0.35-58.33%10412470.12%
MSTR221209P001900002022-12-09 11:49AM EST190.000.100.050.25-0.55-84.62%13252760.16%
MSTR221209P001925002022-12-09 11:58AM EST192.500.300.200.35-1.11-78.72%2513955.18%
MSTR221209P001950002022-12-09 11:55AM EST195.000.550.400.60-1.65-75.00%16721953.17%
MSTR221209P001975002022-12-09 12:06PM EST197.501.050.901.25-1.25-54.35%7512152.34%
MSTR221209P002000002022-12-09 12:03PM EST200.002.251.802.45-2.35-51.09%4733454.93%
MSTR221209P002025002022-12-09 11:36AM EST202.503.682.804.00-0.38-9.36%620155.52%
MSTR221209P002050002022-12-09 10:34AM EST205.005.595.106.20-1.50-21.16%23043365.63%
MSTR221209P002075002022-12-09 10:45AM EST207.508.507.108.90+1.50+21.43%57551.37%
MSTR221209P002100002022-12-09 10:54AM EST210.0011.809.8011.10+0.21+1.81%418559.28%
MSTR221209P002125002022-12-09 12:02PM EST212.5013.1312.1014.00-9.37-41.64%15378.52%
MSTR221209P002150002022-12-09 12:02PM EST215.0015.4914.4016.60-2.91-15.82%18785.35%
MSTR221209P002175002022-12-06 3:44PM EST217.5024.3117.0018.700.00-13874.22%
MSTR221209P002200002022-12-08 10:33AM EST220.0023.5320.0021.200.00-1134115.23%
MSTR221209P002225002022-12-07 3:53PM EST222.5030.2022.0023.800.00-2567102.34%
MSTR221209P002250002022-12-07 11:20AM EST225.0031.1024.5026.200.00-82699.22%
MSTR221209P002275002022-12-06 3:00PM EST227.5035.8026.5028.700.00-338187.21%
MSTR221209P002300002022-12-08 2:46PM EST230.0028.9329.1031.300.00-156204.00%
MSTR221209P002325002022-12-08 12:01PM EST232.5034.7032.0034.000.00-142152.93%
MSTR221209P002350002022-12-08 9:37AM EST235.0043.5734.2036.200.00-1041220.22%
MSTR221209P002400002022-12-06 2:56PM EST240.0048.5139.4041.200.00-655241.02%
MSTR221209P002450002022-12-08 12:55PM EST245.0047.0544.1046.200.00-1316260.94%
MSTR221209P002500002022-12-09 10:42AM EST250.0050.2749.7051.00+1.97+4.08%7122171.88%
MSTR221209P002550002022-12-09 10:43AM EST255.0055.3454.2056.30-13.16-19.21%513305.66%
MSTR221209P002600002022-12-06 10:56AM EST260.0070.2559.5061.200.00-58197.66%
MSTR221209P002650002022-12-08 11:10AM EST265.0070.8564.3066.300.00-160341.41%
MSTR221209P002700002022-12-06 1:41PM EST270.0080.7069.1071.400.00-2100365.72%
MSTR221209P002750002022-12-06 10:47AM EST275.0085.0074.2077.100.00-165308.98%
MSTR221209P002950002022-12-05 1:07PM EST295.00106.3594.2097.000.00-96354.88%
MSTR221209P003000002022-12-06 12:14PM EST300.00108.9098.90101.700.00-328482.52%
MSTR221209P003100002022-12-07 9:33AM EST310.00117.50109.50111.600.00-314381.64%
MSTR221209P003500002022-12-09 10:33AM EST350.00149.88149.50151.30-29.12-16.27%22415.63%
MSTR221209P003800002022-12-06 9:30AM EST380.00186.45179.20181.400.00-50654.30%