UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.70 -2.17 (-2.75%) GOLD FUTURES
1,950.70 +21.20 (+1.10%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,191.02 +581.11 (+3.12%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230317C00015000 | 2022-11-30 9:39AM EST | 15.00 | 170.00 | 119.60 | 124.20 | 0.00 | - | - | 0 | 0.00% |
| MSTR230317C00075000 | 2022-12-30 10:09AM EST | 75.00 | 60.12 | 181.80 | 185.90 | 0.00 | - | 14 | 0 | 0.00% |
| MSTR230317C00095000 | 2022-12-05 11:25AM EST | 95.00 | 97.60 | 66.40 | 70.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230317C00100000 | 2023-01-25 10:26AM EST | 100.00 | 135.02 | 165.90 | 170.20 | 0.00 | - | 17 | 0 | 112.50% |
| MSTR230317C00105000 | 2023-01-24 1:16PM EST | 105.00 | 142.00 | 161.05 | 165.20 | 0.00 | - | 1 | 0 | 113.28% |
| MSTR230317C00110000 | 2022-11-30 9:50AM EST | 110.00 | 76.92 | 31.20 | 34.60 | 0.00 | - | - | 0 | 0.00% |
| MSTR230317C00125000 | 2022-12-23 10:22AM EST | 125.00 | 44.53 | 112.90 | 118.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230317C00130000 | 2023-01-23 2:29PM EST | 130.00 | 116.95 | 135.90 | 140.20 | 0.00 | - | 4 | 0 | 84.18% |
| MSTR230317C00135000 | 2023-01-18 12:04PM EST | 135.00 | 87.90 | 131.10 | 135.15 | 0.00 | - | 7 | 1 | 84.77% |
| MSTR230317C00140000 | 2023-01-30 3:06PM EST | 140.00 | 102.10 | 125.90 | 130.15 | 0.00 | - | 1 | 2 | 74.22% |
| MSTR230317C00145000 | 2023-01-09 3:20PM EST | 145.00 | 36.50 | 121.10 | 125.50 | 0.00 | - | 1 | 1 | 83.55% |
| MSTR230317C00150000 | 2023-01-27 9:55AM EST | 150.00 | 96.50 | 115.90 | 120.50 | 0.00 | - | 1 | 34 | 75.98% |
| MSTR230317C00155000 | 2023-01-26 3:56PM EST | 155.00 | 90.59 | 111.05 | 115.50 | 0.00 | - | 1 | 39 | 74.61% |
| MSTR230317C00160000 | 2023-01-27 2:04PM EST | 160.00 | 93.99 | 105.95 | 110.50 | 0.00 | - | 1 | 72 | 69.14% |
| MSTR230317C00165000 | 2023-01-23 11:44AM EST | 165.00 | 77.47 | 100.90 | 105.50 | 0.00 | - | 15 | 149 | 64.65% |
| MSTR230317C00170000 | 2023-01-26 2:50PM EST | 170.00 | 73.58 | 96.30 | 100.30 | 0.00 | - | 1 | 77 | 63.97% |
| MSTR230317C00175000 | 2023-01-31 12:19PM EST | 175.00 | 79.30 | 91.45 | 95.60 | 0.00 | - | 6 | 436 | 65.19% |
| MSTR230317C00180000 | 2023-01-30 11:11AM EST | 180.00 | 71.00 | 86.60 | 90.95 | 0.00 | - | 1 | 85 | 65.48% |
| MSTR230317C00185000 | 2023-01-27 12:10PM EST | 185.00 | 66.60 | 82.15 | 86.35 | 0.00 | - | 3 | 33 | 67.46% |
| MSTR230317C00190000 | 2023-01-24 12:18PM EST | 190.00 | 62.10 | 77.85 | 81.45 | 0.00 | - | 1 | 248 | 67.33% |
| MSTR230317C00195000 | 2023-02-01 2:50PM EST | 195.00 | 66.60 | 73.65 | 77.60 | +8.39 | +14.41% | 30 | 81 | 70.85% |
| MSTR230317C00200000 | 2023-02-01 3:19PM EST | 200.00 | 70.82 | 69.25 | 73.30 | +20.11 | +39.66% | 4 | 280 | 70.68% |
| MSTR230317C00210000 | 2023-02-01 3:57PM EST | 210.00 | 63.10 | 61.80 | 64.90 | +19.05 | +43.25% | 9 | 169 | 72.49% |
| MSTR230317C00220000 | 2023-01-31 11:48AM EST | 220.00 | 45.30 | 54.30 | 57.25 | 0.00 | - | 12 | 180 | 72.96% |
| MSTR230317C00230000 | 2023-02-01 10:47AM EST | 230.00 | 33.00 | 47.55 | 50.40 | -4.49 | -11.98% | 1 | 359 | 73.99% |
| MSTR230317C00240000 | 2023-02-01 3:49PM EST | 240.00 | 43.00 | 39.85 | 43.85 | +10.55 | +32.51% | 60 | 354 | 71.92% |
| MSTR230317C00250000 | 2023-02-01 3:57PM EST | 250.00 | 37.05 | 34.55 | 38.35 | +9.85 | +36.21% | 20 | 319 | 73.37% |
| MSTR230317C00260000 | 2023-02-01 3:58PM EST | 260.00 | 31.94 | 30.05 | 32.70 | +9.44 | +41.96% | 3 | 163 | 73.86% |
| MSTR230317C00270000 | 2023-02-01 3:54PM EST | 270.00 | 26.10 | 24.90 | 28.40 | +5.67 | +27.75% | 12 | 249 | 73.66% |
| MSTR230317C00280000 | 2023-02-01 3:27PM EST | 280.00 | 21.50 | 21.90 | 24.05 | +4.97 | +30.07% | 3 | 95 | 74.77% |
| MSTR230317C00290000 | 2023-02-01 2:39PM EST | 290.00 | 13.65 | 17.95 | 20.20 | +0.95 | +7.48% | 2 | 19 | 73.89% |
| MSTR230317C00300000 | 2023-02-01 3:35PM EST | 300.00 | 17.90 | 15.30 | 17.30 | +6.57 | +57.99% | 39 | 315 | 74.75% |
| MSTR230317C00310000 | 2023-02-01 3:10PM EST | 310.00 | 11.75 | 12.60 | 14.70 | +1.75 | +17.50% | 4 | 27 | 74.78% |
| MSTR230317C00320000 | 2023-02-01 3:39PM EST | 320.00 | 12.50 | 10.50 | 12.10 | +4.50 | +56.25% | 9 | 80 | 74.55% |
| MSTR230317C00330000 | 2023-02-01 3:57PM EST | 330.00 | 9.05 | 8.85 | 10.40 | +2.65 | +41.41% | 18 | 56 | 75.38% |
| MSTR230317C00340000 | 2023-02-01 3:54PM EST | 340.00 | 8.05 | 7.20 | 8.75 | +4.35 | +117.57% | 1 | 92 | 75.37% |
| MSTR230317C00350000 | 2023-02-01 3:58PM EST | 350.00 | 6.90 | 6.45 | 7.35 | +3.00 | +76.92% | 26 | 79 | 76.57% |
| MSTR230317C00360000 | 2023-02-01 3:48PM EST | 360.00 | 6.24 | 4.95 | 6.25 | +2.19 | +54.07% | 17 | 16 | 76.10% |
| MSTR230317C00370000 | 2023-02-01 3:39PM EST | 370.00 | 5.30 | 4.10 | 5.35 | +1.99 | +60.12% | 6 | 68 | 76.62% |
| MSTR230317C00380000 | 2023-01-27 3:42PM EST | 380.00 | 3.31 | 3.40 | 4.55 | 0.00 | - | 5 | 22 | 77.05% |
| MSTR230317C00390000 | 2023-01-31 9:36AM EST | 390.00 | 2.25 | 2.78 | 4.25 | 0.00 | - | 3 | 33 | 78.44% |
| MSTR230317C00400000 | 2023-02-01 3:33PM EST | 400.00 | 3.00 | 2.29 | 3.50 | +0.81 | +36.99% | 1 | 47 | 78.37% |
| MSTR230317C00410000 | 2023-01-31 1:40PM EST | 410.00 | 1.62 | 2.20 | 3.40 | 0.00 | - | 1 | 111 | 81.21% |
| MSTR230317C00420000 | 2023-01-27 3:41PM EST | 420.00 | 1.73 | 1.77 | 2.84 | 0.00 | - | 2 | 10 | 81.01% |
| MSTR230317C00430000 | 2023-01-27 12:35PM EST | 430.00 | 1.01 | 1.43 | 2.63 | 0.00 | - | 1 | 4 | 81.96% |
| MSTR230317C00440000 | 2023-01-25 10:13AM EST | 440.00 | 0.80 | 1.13 | 1.90 | 0.00 | - | 2 | 47 | 80.27% |
| MSTR230317C00450000 | 2023-02-01 3:35PM EST | 450.00 | 1.60 | 1.00 | 2.12 | +0.86 | +116.22% | 9 | 214 | 83.51% |
| MSTR230317C00480000 | 2023-01-31 10:07AM EST | 480.00 | 0.94 | 0.50 | 1.60 | 0.00 | - | 2 | 6 | 85.42% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230317P00005000 | 2023-02-01 10:29AM EST | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 250 | 375.00% |
| MSTR230317P00010000 | 2023-01-30 2:20PM EST | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 85 | 293.75% |
| MSTR230317P00015000 | 2023-02-01 1:26PM EST | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 265.63% |
| MSTR230317P00020000 | 2023-02-01 1:26PM EST | 20.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 97 | 237.50% |
| MSTR230317P00025000 | 2023-01-31 1:42PM EST | 25.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 46 | 264.84% |
| MSTR230317P00030000 | 2023-01-27 12:10PM EST | 30.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 26 | 970 | 244.14% |
| MSTR230317P00035000 | 2023-01-18 9:52AM EST | 35.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 18 | 226.56% |
| MSTR230317P00040000 | 2022-12-29 3:09PM EST | 40.00 | 1.68 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 224.41% |
| MSTR230317P00045000 | 2023-01-23 1:31PM EST | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 199.22% |
| MSTR230317P00050000 | 2023-01-30 9:40AM EST | 50.00 | 0.28 | 0.06 | 0.25 | 0.00 | - | 5 | 411 | 192.19% |
| MSTR230317P00055000 | 2023-01-18 11:22AM EST | 55.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 2 | 23 | 192.19% |
| MSTR230317P00060000 | 2023-01-30 10:00AM EST | 60.00 | 0.41 | 0.06 | 0.35 | 0.00 | - | 1 | 43 | 177.34% |
| MSTR230317P00065000 | 2023-01-30 2:33PM EST | 65.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 1 | 18 | 174.41% |
| MSTR230317P00070000 | 2023-02-01 3:36PM EST | 70.00 | 0.34 | 0.15 | 0.50 | -0.16 | -32.00% | 4 | 541 | 169.34% |
| MSTR230317P00075000 | 2023-01-25 10:45AM EST | 75.00 | 0.87 | 0.15 | 1.25 | 0.00 | - | 3 | 41 | 179.88% |
| MSTR230317P00080000 | 2023-01-31 9:52AM EST | 80.00 | 0.60 | 0.60 | 1.53 | -0.10 | -14.29% | 1 | 38 | 183.45% |
| MSTR230317P00085000 | 2023-01-27 12:45PM EST | 85.00 | 0.83 | 0.20 | 1.61 | 0.00 | - | 2 | 49 | 170.02% |
| MSTR230317P00090000 | 2023-01-31 2:57PM EST | 90.00 | 0.95 | 0.34 | 1.71 | 0.00 | - | 9 | 153 | 165.53% |
| MSTR230317P00095000 | 2023-02-01 10:45AM EST | 95.00 | 0.80 | 0.48 | 1.82 | -0.31 | -27.93% | 50 | 169 | 161.13% |
| MSTR230317P00100000 | 2023-01-30 2:34PM EST | 100.00 | 1.50 | 0.80 | 1.94 | 0.00 | - | 1 | 685 | 158.74% |
| MSTR230317P00105000 | 2023-01-25 10:17AM EST | 105.00 | 1.97 | 0.73 | 2.00 | 0.00 | - | 1 | 46 | 151.47% |
| MSTR230317P00110000 | 2023-01-30 2:36PM EST | 110.00 | 1.99 | 0.90 | 2.00 | 0.00 | - | 1 | 388 | 146.29% |
| MSTR230317P00115000 | 2023-02-01 2:42PM EST | 115.00 | 1.42 | 1.05 | 2.00 | -0.65 | -31.40% | 5 | 420 | 141.06% |
| MSTR230317P00120000 | 2023-02-01 1:14PM EST | 120.00 | 2.10 | 1.24 | 2.00 | 0.00 | - | 4 | 203 | 136.33% |
| MSTR230317P00125000 | 2023-01-30 3:57PM EST | 125.00 | 2.80 | 1.42 | 2.91 | 0.00 | - | 4 | 92 | 138.26% |
| MSTR230317P00130000 | 2023-01-31 3:56PM EST | 130.00 | 2.75 | 1.66 | 3.20 | 0.00 | - | 14 | 176 | 135.43% |
| MSTR230317P00135000 | 2023-01-30 11:23AM EST | 135.00 | 3.43 | 2.40 | 3.40 | 0.00 | - | 1 | 65 | 134.72% |
| MSTR230317P00140000 | 2023-01-27 3:10PM EST | 140.00 | 3.20 | 2.27 | 3.40 | 0.00 | - | 5 | 91 | 127.93% |
| MSTR230317P00145000 | 2023-02-01 10:01AM EST | 145.00 | 3.25 | 2.63 | 3.60 | -0.96 | -22.80% | 1 | 34 | 124.88% |
| MSTR230317P00150000 | 2023-02-01 3:54PM EST | 150.00 | 3.90 | 3.05 | 3.90 | -0.55 | -12.36% | 194 | 887 | 122.45% |
| MSTR230317P00155000 | 2023-01-30 3:48PM EST | 155.00 | 5.88 | 3.40 | 4.90 | 0.00 | - | 1 | 52 | 122.39% |
| MSTR230317P00160000 | 2023-02-01 3:34PM EST | 160.00 | 3.85 | 3.65 | 4.90 | -1.64 | -29.87% | 3 | 107 | 117.59% |
| MSTR230317P00165000 | 2023-02-01 3:57PM EST | 165.00 | 4.75 | 4.30 | 5.30 | -1.40 | -22.76% | 1 | 579 | 115.76% |
| MSTR230317P00170000 | 2023-02-01 3:56PM EST | 170.00 | 5.40 | 5.05 | 5.60 | -1.30 | -19.40% | 2 | 86 | 113.65% |
| MSTR230317P00175000 | 2023-02-01 3:21PM EST | 175.00 | 6.10 | 5.60 | 6.10 | -1.44 | -19.10% | 3 | 109 | 111.29% |
| MSTR230317P00180000 | 2023-02-01 3:25PM EST | 180.00 | 6.80 | 6.05 | 7.25 | -2.04 | -23.08% | 10 | 120 | 110.30% |
| MSTR230317P00185000 | 2023-01-31 2:08PM EST | 185.00 | 9.55 | 6.95 | 7.75 | 0.00 | - | 4 | 66 | 108.42% |
| MSTR230317P00190000 | 2023-02-01 1:29PM EST | 190.00 | 11.15 | 7.70 | 9.25 | +0.45 | +4.21% | 2 | 126 | 108.36% |
| MSTR230317P00195000 | 2023-01-31 10:52AM EST | 195.00 | 8.97 | 8.65 | 9.75 | -2.58 | -22.34% | 5 | 127 | 106.01% |
| MSTR230317P00200000 | 2023-02-01 3:35PM EST | 200.00 | 9.85 | 9.80 | 12.30 | -4.45 | -31.12% | 26 | 258 | 108.27% |
| MSTR230317P00210000 | 2023-02-01 3:25PM EST | 210.00 | 11.95 | 11.90 | 13.10 | -4.64 | -27.97% | 6 | 188 | 102.23% |
| MSTR230317P00220000 | 2023-02-01 3:58PM EST | 220.00 | 15.55 | 14.85 | 16.25 | -4.95 | -24.15% | 17 | 122 | 101.28% |
| MSTR230317P00230000 | 2023-02-01 3:58PM EST | 230.00 | 18.93 | 18.25 | 20.60 | -3.72 | -16.42% | 4 | 622 | 101.62% |
| MSTR230317P00240000 | 2023-02-01 3:33PM EST | 240.00 | 22.25 | 23.00 | 24.70 | -7.55 | -25.34% | 10 | 189 | 102.14% |
| MSTR230317P00250000 | 2023-02-01 3:54PM EST | 250.00 | 27.57 | 26.90 | 28.30 | -6.73 | -19.62% | 22 | 742 | 99.37% |
| MSTR230317P00260000 | 2023-01-31 3:49PM EST | 260.00 | 42.60 | 31.75 | 33.95 | 0.00 | - | 5 | 39 | 99.71% |
| MSTR230317P00270000 | 2023-02-01 3:33PM EST | 270.00 | 36.50 | 37.00 | 40.40 | -6.73 | -15.57% | 5 | 20 | 100.46% |
| MSTR230317P00280000 | 2023-01-27 12:18PM EST | 280.00 | 55.00 | 42.95 | 46.85 | 0.00 | - | 1 | 16 | 101.03% |
| MSTR230317P00290000 | 2023-02-01 2:37PM EST | 290.00 | 59.95 | 49.60 | 52.95 | -7.12 | -10.62% | 2 | 11 | 101.03% |
| MSTR230317P00300000 | 2023-01-31 1:02PM EST | 300.00 | 66.29 | 56.95 | 60.00 | 0.00 | - | 1 | 26 | 102.30% |
| MSTR230317P00310000 | 2023-01-27 3:01PM EST | 310.00 | 74.90 | 63.95 | 67.90 | 0.00 | - | 6 | 16 | 103.38% |
| MSTR230317P00320000 | 2023-01-31 10:20AM EST | 320.00 | 83.00 | 71.50 | 75.75 | 0.00 | - | 1 | 22 | 104.36% |
| MSTR230317P00330000 | 2023-01-19 10:36AM EST | 330.00 | 121.38 | 79.75 | 83.80 | 0.00 | - | 2 | 15 | 105.90% |
| MSTR230317P00340000 | 2023-01-31 9:50AM EST | 340.00 | 101.95 | 88.25 | 92.55 | 0.00 | - | 2 | 8 | 108.21% |
| MSTR230317P00350000 | 2023-01-31 1:02PM EST | 350.00 | 108.99 | 97.00 | 101.45 | 0.00 | - | 4 | 27 | 110.59% |
| MSTR230317P00360000 | 2023-02-01 2:32PM EST | 360.00 | 125.30 | 105.95 | 110.30 | +7.40 | +6.28% | 2 | 11 | 112.74% |
| MSTR230317P00370000 | 2023-01-30 11:57AM EST | 370.00 | 136.55 | 114.50 | 119.40 | 0.00 | - | 2 | 9 | 114.23% |
| MSTR230317P00380000 | 2023-01-27 3:01PM EST | 380.00 | 137.05 | 124.15 | 128.65 | 0.00 | - | 2 | 3 | 117.36% |
| MSTR230317P00390000 | 2023-02-01 10:10AM EST | 390.00 | 150.80 | 133.50 | 138.00 | +5.00 | +3.43% | 1 | 1 | 119.86% |
| MSTR230317P00400000 | 2022-12-12 10:24AM EST | 400.00 | 223.09 | 213.55 | 218.25 | 0.00 | - | 2 | 2 | 319.37% |
| MSTR230317P00410000 | 2023-02-01 10:10AM EST | 410.00 | 170.20 | 152.50 | 156.90 | -30.87 | -15.35% | 1 | 32 | 124.91% |
| MSTR230317P00420000 | 2023-01-17 9:35AM EST | 420.00 | 201.25 | 162.00 | 166.60 | 0.00 | - | - | 2 | 127.53% |
| MSTR230317P00430000 | 2023-01-30 9:45AM EST | 430.00 | 185.30 | 171.65 | 176.40 | 0.00 | - | 1 | 26 | 130.41% |
| MSTR230317P00440000 | 2023-01-17 9:53AM EST | 440.00 | 221.40 | 181.40 | 186.10 | 0.00 | - | - | 7 | 133.13% |
| MSTR230317P00450000 | 2023-01-17 10:49AM EST | 450.00 | 234.35 | 191.15 | 195.70 | 0.00 | - | - | 8 | 135.49% |
© 2023 Yahoo. All rights reserved.
