UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.26+0.44 (+0.21%)
At close: 04:00PM EDT
213.00 +0.74 (+0.35%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616C001000002022-09-26 9:56AM EDT100.00112.00119.20124.100.00-1291.49%
MSTR230616C001400002022-09-22 12:41PM EDT140.0079.3094.2098.700.00-2192.26%
MSTR230616C001450002022-07-28 9:44AM EDT145.00138.00125.40129.900.00--1163.64%
MSTR230616C001500002022-09-29 10:25AM EDT150.0085.4088.7093.300.00-31092.16%
MSTR230616C001600002022-09-06 12:38PM EDT160.0091.1883.6088.000.00-1091.90%
MSTR230616C001700002022-09-26 10:46AM EDT170.0072.1778.7083.300.00-2191.82%
MSTR230616C001800002022-09-01 2:49PM EDT180.0085.0174.1078.600.00--191.48%
MSTR230616C001900002022-09-23 9:30AM EDT190.0057.4069.8074.300.00-1191.28%
MSTR230616C001950002022-09-13 9:51AM EDT195.0094.6567.7072.200.00-3391.11%
MSTR230616C002000002022-09-29 10:26AM EDT200.0064.5265.7070.100.00-7990.92%
MSTR230616C002100002022-09-27 12:54PM EDT210.0059.0061.7066.000.00-5890.35%
MSTR230616C002300002022-09-16 10:36AM EDT230.0059.3054.8059.200.00-11090.12%
MSTR230616C002500002022-09-30 12:38PM EDT250.0054.0048.6052.70+3.00+5.88%24989.46%
MSTR230616C002600002022-09-29 3:38PM EDT260.0047.7046.1050.300.00-4989.78%
MSTR230616C002700002022-09-12 3:58PM EDT270.0075.8743.1047.100.00--188.95%
MSTR230616C002800002022-09-16 11:47AM EDT280.0042.0040.6044.800.00-6888.89%
MSTR230616C002900002022-08-05 11:41AM EDT290.00102.7045.0049.700.00-1298.50%
MSTR230616C003000002022-09-28 3:34PM EDT300.0040.1036.5040.400.00-16188.95%
MSTR230616C003100002022-09-22 10:16AM EDT310.0028.0534.2037.200.00-1387.83%
MSTR230616C003200002022-08-19 3:31PM EDT320.0075.6431.7036.100.00-1187.87%
MSTR230616C003300002022-09-29 12:17PM EDT330.0030.6030.6033.700.00-2387.84%
MSTR230616C003400002022-08-19 3:44PM EDT340.0068.9828.4032.700.00-1487.86%
MSTR230616C003500002022-09-22 10:32AM EDT350.0022.5527.9030.900.00-15188.41%
MSTR230616C003600002022-08-19 9:47AM EDT360.0066.2025.3029.500.00-1487.59%
MSTR230616C003700002022-09-19 10:58AM EDT370.0023.3024.9027.800.00-2288.04%
MSTR230616C003800002022-09-23 10:01AM EDT380.0016.8023.6026.800.00-191988.23%
MSTR230616C003900002022-08-26 11:05AM EDT390.0044.0016.4020.300.00-2279.24%
MSTR230616C004000002022-09-19 11:31AM EDT400.0020.6021.3023.800.00-1787.75%
MSTR230616C004200002022-09-23 10:03AM EDT420.0014.0019.2021.600.00-2887.64%
MSTR230616C004300002022-08-22 1:10PM EDT430.0040.0014.3017.300.00-1281.40%
MSTR230616C004500002022-09-27 12:53PM EDT450.0016.8016.6019.500.00-2288.25%
MSTR230616C004600002022-09-01 9:56AM EDT460.0022.0015.8018.300.00--187.93%
MSTR230616C004700002022-09-09 1:31PM EDT470.0029.3015.1017.600.00-2188.05%
MSTR230616C004900002022-08-22 10:55AM EDT490.0033.9011.8014.800.00-1184.95%
MSTR230616C005000002022-09-28 11:49AM EDT500.0015.0013.2015.400.00-11388.09%
MSTR230616C005500002022-09-28 2:36PM EDT550.0011.8010.6013.100.00-11388.84%
MSTR230616C005600002022-09-09 9:58AM EDT560.0018.3410.2012.300.00-1188.60%
MSTR230616C005700002022-09-30 2:18PM EDT570.0012.009.8012.00+3.56+42.18%11888.84%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616P000100002022-09-20 11:02AM EDT10.000.850.400.000.00-3143158.79%
MSTR230616P000200002022-09-27 10:05AM EDT20.001.850.702.750.00-45172.61%
MSTR230616P000300002022-09-20 2:28PM EDT30.002.702.003.900.00--1159.16%
MSTR230616P000500002022-09-21 2:27PM EDT50.006.385.207.000.00-122142.29%
MSTR230616P000600002022-08-19 3:23PM EDT60.005.996.909.100.00-11136.16%
MSTR230616P000700002022-09-22 3:31PM EDT70.0010.709.4010.900.00-13131.10%
MSTR230616P000800002022-09-09 3:58PM EDT80.0010.0012.0013.700.00-111127.98%
MSTR230616P000900002022-08-03 9:31AM EDT90.0013.600.000.000.00-1125.00%
MSTR230616P001000002022-09-26 3:01PM EDT100.0017.6917.9019.20-1.11-5.90%111121.08%
MSTR230616P001100002022-09-30 2:28PM EDT110.0021.6021.4023.00-0.20-0.92%16119.32%
MSTR230616P001150002022-09-23 1:25PM EDT115.0026.1023.2024.500.00-22117.77%
MSTR230616P001200002022-09-29 11:34AM EDT120.0026.2025.0026.600.00-317116.89%
MSTR230616P001250002022-09-27 11:35AM EDT125.0027.8026.9028.300.00-214115.53%
MSTR230616P001300002022-09-30 11:10AM EDT130.0027.9928.9030.70-2.31-7.62%19115.01%
MSTR230616P001350002022-09-28 11:52AM EDT135.0031.3030.9032.500.00-111113.69%
MSTR230616P001400002022-09-26 2:47PM EDT140.0035.3033.0034.700.00-78112.83%
MSTR230616P001450002022-09-26 12:42PM EDT145.0038.6035.2036.800.00-25111.88%
MSTR230616P001500002022-09-29 1:30PM EDT150.0038.8037.5039.300.00-128111.33%
MSTR230616P001550002022-09-29 12:55PM EDT155.0040.6039.9041.600.00-13110.59%
MSTR230616P001600002022-09-29 1:23PM EDT160.0043.5042.3044.400.00-114110.23%
MSTR230616P001700002022-09-29 9:39AM EDT170.0045.4947.1049.20-2.51-5.23%117108.50%
MSTR230616P001750002022-09-27 2:27PM EDT175.0052.8549.8052.000.00-812108.13%
MSTR230616P001800002022-09-22 3:10PM EDT180.0056.9252.6054.700.00-1014107.68%
MSTR230616P001850002022-07-29 10:28AM EDT185.0049.6048.9053.100.00-151598.15%
MSTR230616P001950002022-09-29 9:58AM EDT195.0063.0860.6063.600.00-23106.19%
MSTR230616P002000002022-09-29 3:59PM EDT200.0065.0063.5066.600.00-825105.77%
MSTR230616P002100002022-09-29 9:57AM EDT210.0071.8069.4072.200.00-322104.48%
MSTR230616P002200002022-09-20 11:21AM EDT220.0078.5075.6078.500.00-516103.71%
MSTR230616P002300002022-09-08 12:44PM EDT230.0080.0081.9085.300.00-116103.15%
MSTR230616P002400002022-09-09 12:33PM EDT240.0074.2088.4091.900.00-12102.36%
MSTR230616P002500002022-09-06 10:39AM EDT250.0098.7195.2098.600.00-18101.64%
MSTR230616P002700002022-09-08 2:42PM EDT270.00105.10109.20112.800.00-46100.46%
MSTR230616P002800002022-09-08 2:42PM EDT280.00112.00116.40120.800.00--2100.36%
MSTR230616P003000002022-09-30 1:27PM EDT300.00129.35131.70135.20+3.05+2.41%13299.15%
MSTR230616P003200002022-08-10 9:52AM EDT320.00106.58128.60133.500.00-3172.52%
MSTR230616P003500002022-08-03 11:55AM EDT350.00129.00166.20170.100.00-1189.92%
MSTR230616P004000002022-08-22 10:55AM EDT400.00188.20217.40221.700.00-12101.81%
MSTR230616P004200002022-09-06 9:33AM EDT420.00230.20232.00236.200.00--197.08%
MSTR230616P004400002022-08-16 2:34PM EDT440.00179.80244.30249.100.00-3388.39%
MSTR230616P004600002022-09-09 1:32PM EDT460.00234.90267.80271.800.00-1296.41%
MSTR230616P004700002022-09-08 11:01AM EDT470.00267.40276.90280.500.00-1296.00%
MSTR230616P004800002022-08-19 1:41PM EDT480.00237.38287.80292.500.00-1199.73%
MSTR230616P005100002022-08-26 1:17PM EDT510.00286.50329.40333.000.00-1111120.75%
MSTR230616P005200002022-09-27 10:25AM EDT520.00324.90323.10327.100.00-11196.16%
MSTR230616P005500002022-09-23 10:15AM EDT550.00372.90351.30355.200.00-2196.14%
MSTR230616P005600002022-09-23 10:14AM EDT560.00382.20360.70364.300.00-22395.78%
MSTR230616P005700002022-09-23 10:14AM EDT570.00391.70370.20374.100.00-92796.13%