UK Markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.36+13.04 (+5.32%)
At close: 04:00PM EST
263.00 +4.64 (+1.80%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616C001450002022-07-28 8:44AM EST145.00138.00192.80205.700.00--1327.64%
MSTR230616C002000002022-07-29 12:04PM EST200.00118.97154.50167.500.00--2255.30%
MSTR230616C002300002022-08-03 9:38AM EST230.00130.65138.80150.200.00--1235.35%
MSTR230616C002500002022-08-11 10:15AM EST250.00138.00126.50138.70+138.00-60221.20%
MSTR230616C002600002022-08-11 9:05AM EST260.00145.45121.30134.60+28.55+24.42%13216.98%
MSTR230616C002800002022-08-03 2:51PM EST280.00104.98113.50124.600.00--1209.33%
MSTR230616C002900002022-08-05 10:41AM EST290.00102.70105.10120.200.00--2201.95%
MSTR230616C003000002022-08-09 2:45PM EST300.00100.00101.80115.600.00-2259199.06%
MSTR230616C003100002022-08-09 2:41PM EST310.0098.9598.80111.600.00-42196.91%
MSTR230616C003200002022-08-04 10:37AM EST320.0089.5094.70107.600.00-11193.73%
MSTR230616C003300002022-08-04 10:38AM EST330.0086.1090.30103.500.00--0190.17%
MSTR230616C003400002022-08-10 9:56AM EST340.0094.6685.4099.80+13.33+16.39%15186.50%
MSTR230616C003600002022-08-11 9:22AM EST360.00103.1784.4091.20+103.17-10185.21%
MSTR230616C004000002022-08-08 9:07AM EST400.0082.4369.0079.700.00-16175.37%
MSTR230616C004200002022-08-04 8:42AM EST420.0068.4564.1073.400.00--2171.79%
MSTR230616C004300002022-08-10 10:28AM EST430.0067.5358.9071.50+67.53--1168.70%
MSTR230616C005000002022-08-09 2:03PM EST500.0047.3041.4057.200.00-23158.94%
MSTR230616C005500002022-08-11 1:04PM EST550.0043.5036.9049.00+15.50+55.36%14157.76%
MSTR230616C005700002022-08-11 10:05AM EST570.0050.7033.3045.90+15.70+44.86%32155.52%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616P000100002022-08-08 9:46AM EST10.000.500.500.650.00--102266.21%
MSTR230616P000500002022-08-08 10:48AM EST50.005.823.508.400.00-14207.25%
MSTR230616P000700002022-08-09 9:03AM EST70.008.603.0012.300.00-11177.89%
MSTR230616P000900002022-08-03 8:31AM EST90.0013.606.5014.800.00-11162.55%
MSTR230616P001000002022-08-05 10:35AM EST100.0014.0011.9015.300.00-23161.88%
MSTR230616P001100002022-08-04 8:33AM EST110.0016.5013.3017.500.00--0155.37%
MSTR230616P001250002022-08-01 9:57AM EST125.0025.1016.8021.300.00--1149.12%
MSTR230616P001300002022-07-22 10:03AM EST130.0027.9919.1021.600.00--1147.17%
MSTR230616P001500002022-08-09 11:38AM EST150.0029.3024.8027.200.00-110140.03%
MSTR230616P001550002022-08-09 8:34AM EST155.0032.5026.4028.900.00-40138.71%
MSTR230616P001700002022-08-03 9:03AM EST170.0039.4830.9034.900.00-12134.96%
MSTR230616P001800002022-08-03 12:23PM EST180.0041.0034.5038.400.00-12132.14%
MSTR230616P001850002022-07-29 9:28AM EST185.0049.6036.4039.900.00--15130.47%
MSTR230616P002000002022-08-04 1:15PM EST200.0051.8540.0046.500.00-211125.14%
MSTR230616P002100002022-08-03 8:30AM EST210.0058.2045.6050.700.00-11124.27%
MSTR230616P002300002022-08-03 9:03AM EST230.0065.8054.1059.500.00-13119.34%
MSTR230616P002400002022-08-09 9:46AM EST240.0066.2358.6064.700.00-11117.42%
MSTR230616P002500002022-08-10 11:26AM EST250.0066.5063.4070.10-16.95-20.31%56115.65%
MSTR230616P002700002022-08-10 11:11AM EST270.0075.0071.9079.30-18.27-19.59%-2109.11%
MSTR230616P003000002022-08-11 9:19AM EST300.0085.6288.6096.50-14.38-14.38%12103.43%
MSTR230616P003200002022-08-10 8:52AM EST320.00106.5899.30107.80-4.29-3.87%3197.86%
MSTR230616P003500002022-08-03 10:55AM EST350.00129.00116.70127.100.00--190.30%
MSTR230616P004000002022-08-02 10:54AM EST400.00179.27149.70159.800.00-1174.16%