UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.92+16.19 (+6.43%)
At close: 04:00PM EST
271.00 +3.08 (+1.15%)
After hours: 05:34PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230317C000150002022-11-30 9:39AM EST15.00170.00119.60124.200.00--00.00%
MSTR230317C000750002022-12-30 10:09AM EST75.0060.12181.80185.900.00-1400.00%
MSTR230317C000950002022-12-05 11:25AM EST95.0097.6066.4070.550.00-100.00%
MSTR230317C001000002023-01-25 10:26AM EST100.00135.02165.90170.200.00-170112.50%
MSTR230317C001050002023-01-24 1:16PM EST105.00142.00161.05165.200.00-10113.28%
MSTR230317C001100002022-11-30 9:50AM EST110.0076.9231.2034.600.00--00.00%
MSTR230317C001250002022-12-23 10:22AM EST125.0044.53112.90118.650.00-110.00%
MSTR230317C001300002023-01-23 2:29PM EST130.00116.95135.90140.200.00-4084.18%
MSTR230317C001350002023-01-18 12:04PM EST135.0087.90131.10135.150.00-7184.77%
MSTR230317C001400002023-01-30 3:06PM EST140.00102.10125.90130.150.00-1274.22%
MSTR230317C001450002023-01-09 3:20PM EST145.0036.50121.10125.500.00-1183.55%
MSTR230317C001500002023-01-27 9:55AM EST150.0096.50115.90120.500.00-13475.98%
MSTR230317C001550002023-01-26 3:56PM EST155.0090.59111.05115.500.00-13974.61%
MSTR230317C001600002023-01-27 2:04PM EST160.0093.99105.95110.500.00-17269.14%
MSTR230317C001650002023-01-23 11:44AM EST165.0077.47100.90105.500.00-1514964.65%
MSTR230317C001700002023-01-26 2:50PM EST170.0073.5896.30100.300.00-17763.97%
MSTR230317C001750002023-01-31 12:19PM EST175.0079.3091.4595.600.00-643665.19%
MSTR230317C001800002023-01-30 11:11AM EST180.0071.0086.6090.950.00-18565.48%
MSTR230317C001850002023-01-27 12:10PM EST185.0066.6082.1586.350.00-33367.46%
MSTR230317C001900002023-01-24 12:18PM EST190.0062.1077.8581.450.00-124867.33%
MSTR230317C001950002023-02-01 2:50PM EST195.0066.6073.6577.60+8.39+14.41%308170.85%
MSTR230317C002000002023-02-01 3:19PM EST200.0070.8269.2573.30+20.11+39.66%428070.68%
MSTR230317C002100002023-02-01 3:57PM EST210.0063.1061.8064.90+19.05+43.25%916972.49%
MSTR230317C002200002023-01-31 11:48AM EST220.0045.3054.3057.250.00-1218072.96%
MSTR230317C002300002023-02-01 10:47AM EST230.0033.0047.5550.40-4.49-11.98%135973.99%
MSTR230317C002400002023-02-01 3:49PM EST240.0043.0039.8543.85+10.55+32.51%6035471.92%
MSTR230317C002500002023-02-01 3:57PM EST250.0037.0534.5538.35+9.85+36.21%2031973.37%
MSTR230317C002600002023-02-01 3:58PM EST260.0031.9430.0532.70+9.44+41.96%316373.86%
MSTR230317C002700002023-02-01 3:54PM EST270.0026.1024.9028.40+5.67+27.75%1224973.66%
MSTR230317C002800002023-02-01 3:27PM EST280.0021.5021.9024.05+4.97+30.07%39574.77%
MSTR230317C002900002023-02-01 2:39PM EST290.0013.6517.9520.20+0.95+7.48%21973.89%
MSTR230317C003000002023-02-01 3:35PM EST300.0017.9015.3017.30+6.57+57.99%3931574.75%
MSTR230317C003100002023-02-01 3:10PM EST310.0011.7512.6014.70+1.75+17.50%42774.78%
MSTR230317C003200002023-02-01 3:39PM EST320.0012.5010.5012.10+4.50+56.25%98074.55%
MSTR230317C003300002023-02-01 3:57PM EST330.009.058.8510.40+2.65+41.41%185675.38%
MSTR230317C003400002023-02-01 3:54PM EST340.008.057.208.75+4.35+117.57%19275.37%
MSTR230317C003500002023-02-01 3:58PM EST350.006.906.457.35+3.00+76.92%267976.57%
MSTR230317C003600002023-02-01 3:48PM EST360.006.244.956.25+2.19+54.07%171676.10%
MSTR230317C003700002023-02-01 3:39PM EST370.005.304.105.35+1.99+60.12%66876.62%
MSTR230317C003800002023-01-27 3:42PM EST380.003.313.404.550.00-52277.05%
MSTR230317C003900002023-01-31 9:36AM EST390.002.252.784.250.00-33378.44%
MSTR230317C004000002023-02-01 3:33PM EST400.003.002.293.50+0.81+36.99%14778.37%
MSTR230317C004100002023-01-31 1:40PM EST410.001.622.203.400.00-111181.21%
MSTR230317C004200002023-01-27 3:41PM EST420.001.731.772.840.00-21081.01%
MSTR230317C004300002023-01-27 12:35PM EST430.001.011.432.630.00-1481.96%
MSTR230317C004400002023-01-25 10:13AM EST440.000.801.131.900.00-24780.27%
MSTR230317C004500002023-02-01 3:35PM EST450.001.601.002.12+0.86+116.22%921483.51%
MSTR230317C004800002023-01-31 10:07AM EST480.000.940.501.600.00-2685.42%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230317P000050002023-02-01 10:29AM EST5.000.010.010.020.00-18250375.00%
MSTR230317P000100002023-01-30 2:20PM EST10.000.010.000.020.00-185293.75%
MSTR230317P000150002023-02-01 1:26PM EST15.000.020.000.030.00-320265.63%
MSTR230317P000200002023-02-01 1:26PM EST20.000.020.010.02-0.02-50.00%497237.50%
MSTR230317P000250002023-01-31 1:42PM EST25.000.030.000.240.00-646264.84%
MSTR230317P000300002023-01-27 12:10PM EST30.000.110.000.240.00-26970244.14%
MSTR230317P000350002023-01-18 9:52AM EST35.000.200.000.240.00-118226.56%
MSTR230317P000400002022-12-29 3:09PM EST40.001.680.000.400.00-13224.41%
MSTR230317P000450002023-01-23 1:31PM EST45.000.250.000.250.00-16199.22%
MSTR230317P000500002023-01-30 9:40AM EST50.000.280.060.250.00-5411192.19%
MSTR230317P000550002023-01-18 11:22AM EST55.000.550.150.350.00-223192.19%
MSTR230317P000600002023-01-30 10:00AM EST60.000.410.060.350.00-143177.34%
MSTR230317P000650002023-01-30 2:33PM EST65.000.550.100.450.00-118174.41%
MSTR230317P000700002023-02-01 3:36PM EST70.000.340.150.50-0.16-32.00%4541169.34%
MSTR230317P000750002023-01-25 10:45AM EST75.000.870.151.250.00-341179.88%
MSTR230317P000800002023-01-31 9:52AM EST80.000.600.601.53-0.10-14.29%138183.45%
MSTR230317P000850002023-01-27 12:45PM EST85.000.830.201.610.00-249170.02%
MSTR230317P000900002023-01-31 2:57PM EST90.000.950.341.710.00-9153165.53%
MSTR230317P000950002023-02-01 10:45AM EST95.000.800.481.82-0.31-27.93%50169161.13%
MSTR230317P001000002023-01-30 2:34PM EST100.001.500.801.940.00-1685158.74%
MSTR230317P001050002023-01-25 10:17AM EST105.001.970.732.000.00-146151.47%
MSTR230317P001100002023-01-30 2:36PM EST110.001.990.902.000.00-1388146.29%
MSTR230317P001150002023-02-01 2:42PM EST115.001.421.052.00-0.65-31.40%5420141.06%
MSTR230317P001200002023-02-01 1:14PM EST120.002.101.242.000.00-4203136.33%
MSTR230317P001250002023-01-30 3:57PM EST125.002.801.422.910.00-492138.26%
MSTR230317P001300002023-01-31 3:56PM EST130.002.751.663.200.00-14176135.43%
MSTR230317P001350002023-01-30 11:23AM EST135.003.432.403.400.00-165134.72%
MSTR230317P001400002023-01-27 3:10PM EST140.003.202.273.400.00-591127.93%
MSTR230317P001450002023-02-01 10:01AM EST145.003.252.633.60-0.96-22.80%134124.88%
MSTR230317P001500002023-02-01 3:54PM EST150.003.903.053.90-0.55-12.36%194887122.45%
MSTR230317P001550002023-01-30 3:48PM EST155.005.883.404.900.00-152122.39%
MSTR230317P001600002023-02-01 3:34PM EST160.003.853.654.90-1.64-29.87%3107117.59%
MSTR230317P001650002023-02-01 3:57PM EST165.004.754.305.30-1.40-22.76%1579115.76%
MSTR230317P001700002023-02-01 3:56PM EST170.005.405.055.60-1.30-19.40%286113.65%
MSTR230317P001750002023-02-01 3:21PM EST175.006.105.606.10-1.44-19.10%3109111.29%
MSTR230317P001800002023-02-01 3:25PM EST180.006.806.057.25-2.04-23.08%10120110.30%
MSTR230317P001850002023-01-31 2:08PM EST185.009.556.957.750.00-466108.42%
MSTR230317P001900002023-02-01 1:29PM EST190.0011.157.709.25+0.45+4.21%2126108.36%
MSTR230317P001950002023-01-31 10:52AM EST195.008.978.659.75-2.58-22.34%5127106.01%
MSTR230317P002000002023-02-01 3:35PM EST200.009.859.8012.30-4.45-31.12%26258108.27%
MSTR230317P002100002023-02-01 3:25PM EST210.0011.9511.9013.10-4.64-27.97%6188102.23%
MSTR230317P002200002023-02-01 3:58PM EST220.0015.5514.8516.25-4.95-24.15%17122101.28%
MSTR230317P002300002023-02-01 3:58PM EST230.0018.9318.2520.60-3.72-16.42%4622101.62%
MSTR230317P002400002023-02-01 3:33PM EST240.0022.2523.0024.70-7.55-25.34%10189102.14%
MSTR230317P002500002023-02-01 3:54PM EST250.0027.5726.9028.30-6.73-19.62%2274299.37%
MSTR230317P002600002023-01-31 3:49PM EST260.0042.6031.7533.950.00-53999.71%
MSTR230317P002700002023-02-01 3:33PM EST270.0036.5037.0040.40-6.73-15.57%520100.46%
MSTR230317P002800002023-01-27 12:18PM EST280.0055.0042.9546.850.00-116101.03%
MSTR230317P002900002023-02-01 2:37PM EST290.0059.9549.6052.95-7.12-10.62%211101.03%
MSTR230317P003000002023-01-31 1:02PM EST300.0066.2956.9560.000.00-126102.30%
MSTR230317P003100002023-01-27 3:01PM EST310.0074.9063.9567.900.00-616103.38%
MSTR230317P003200002023-01-31 10:20AM EST320.0083.0071.5075.750.00-122104.36%
MSTR230317P003300002023-01-19 10:36AM EST330.00121.3879.7583.800.00-215105.90%
MSTR230317P003400002023-01-31 9:50AM EST340.00101.9588.2592.550.00-28108.21%
MSTR230317P003500002023-01-31 1:02PM EST350.00108.9997.00101.450.00-427110.59%
MSTR230317P003600002023-02-01 2:32PM EST360.00125.30105.95110.30+7.40+6.28%211112.74%
MSTR230317P003700002023-01-30 11:57AM EST370.00136.55114.50119.400.00-29114.23%
MSTR230317P003800002023-01-27 3:01PM EST380.00137.05124.15128.650.00-23117.36%
MSTR230317P003900002023-02-01 10:10AM EST390.00150.80133.50138.00+5.00+3.43%11119.86%
MSTR230317P004000002022-12-12 10:24AM EST400.00223.09213.55218.250.00-22319.37%
MSTR230317P004100002023-02-01 10:10AM EST410.00170.20152.50156.90-30.87-15.35%132124.91%
MSTR230317P004200002023-01-17 9:35AM EST420.00201.25162.00166.600.00--2127.53%
MSTR230317P004300002023-01-30 9:45AM EST430.00185.30171.65176.400.00-126130.41%
MSTR230317P004400002023-01-17 9:53AM EST440.00221.40181.40186.100.00--7133.13%
MSTR230317P004500002023-01-17 10:49AM EST450.00234.35191.15195.700.00--8135.49%