MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00145000 | 2022-07-28 8:44AM EST | 145.00 | 138.00 | 192.80 | 205.70 | 0.00 | - | - | 1 | 327.64% |
| MSTR230616C00200000 | 2022-07-29 12:04PM EST | 200.00 | 118.97 | 154.50 | 167.50 | 0.00 | - | - | 2 | 255.30% |
| MSTR230616C00230000 | 2022-08-03 9:38AM EST | 230.00 | 130.65 | 138.80 | 150.20 | 0.00 | - | - | 1 | 235.35% |
| MSTR230616C00250000 | 2022-08-11 10:15AM EST | 250.00 | 138.00 | 126.50 | 138.70 | +138.00 | - | 6 | 0 | 221.20% |
| MSTR230616C00260000 | 2022-08-11 9:05AM EST | 260.00 | 145.45 | 121.30 | 134.60 | +28.55 | +24.42% | 1 | 3 | 216.98% |
| MSTR230616C00280000 | 2022-08-03 2:51PM EST | 280.00 | 104.98 | 113.50 | 124.60 | 0.00 | - | - | 1 | 209.33% |
| MSTR230616C00290000 | 2022-08-05 10:41AM EST | 290.00 | 102.70 | 105.10 | 120.20 | 0.00 | - | - | 2 | 201.95% |
| MSTR230616C00300000 | 2022-08-09 2:45PM EST | 300.00 | 100.00 | 101.80 | 115.60 | 0.00 | - | 22 | 59 | 199.06% |
| MSTR230616C00310000 | 2022-08-09 2:41PM EST | 310.00 | 98.95 | 98.80 | 111.60 | 0.00 | - | 4 | 2 | 196.91% |
| MSTR230616C00320000 | 2022-08-04 10:37AM EST | 320.00 | 89.50 | 94.70 | 107.60 | 0.00 | - | 1 | 1 | 193.73% |
| MSTR230616C00330000 | 2022-08-04 10:38AM EST | 330.00 | 86.10 | 90.30 | 103.50 | 0.00 | - | - | 0 | 190.17% |
| MSTR230616C00340000 | 2022-08-10 9:56AM EST | 340.00 | 94.66 | 85.40 | 99.80 | +13.33 | +16.39% | 1 | 5 | 186.50% |
| MSTR230616C00360000 | 2022-08-11 9:22AM EST | 360.00 | 103.17 | 84.40 | 91.20 | +103.17 | - | 1 | 0 | 185.21% |
| MSTR230616C00400000 | 2022-08-08 9:07AM EST | 400.00 | 82.43 | 69.00 | 79.70 | 0.00 | - | 1 | 6 | 175.37% |
| MSTR230616C00420000 | 2022-08-04 8:42AM EST | 420.00 | 68.45 | 64.10 | 73.40 | 0.00 | - | - | 2 | 171.79% |
| MSTR230616C00430000 | 2022-08-10 10:28AM EST | 430.00 | 67.53 | 58.90 | 71.50 | +67.53 | - | - | 1 | 168.70% |
| MSTR230616C00500000 | 2022-08-09 2:03PM EST | 500.00 | 47.30 | 41.40 | 57.20 | 0.00 | - | 2 | 3 | 158.94% |
| MSTR230616C00550000 | 2022-08-11 1:04PM EST | 550.00 | 43.50 | 36.90 | 49.00 | +15.50 | +55.36% | 1 | 4 | 157.76% |
| MSTR230616C00570000 | 2022-08-11 10:05AM EST | 570.00 | 50.70 | 33.30 | 45.90 | +15.70 | +44.86% | 3 | 2 | 155.52% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00010000 | 2022-08-08 9:46AM EST | 10.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | - | 102 | 266.21% |
| MSTR230616P00050000 | 2022-08-08 10:48AM EST | 50.00 | 5.82 | 3.50 | 8.40 | 0.00 | - | 1 | 4 | 207.25% |
| MSTR230616P00070000 | 2022-08-09 9:03AM EST | 70.00 | 8.60 | 3.00 | 12.30 | 0.00 | - | 1 | 1 | 177.89% |
| MSTR230616P00090000 | 2022-08-03 8:31AM EST | 90.00 | 13.60 | 6.50 | 14.80 | 0.00 | - | 1 | 1 | 162.55% |
| MSTR230616P00100000 | 2022-08-05 10:35AM EST | 100.00 | 14.00 | 11.90 | 15.30 | 0.00 | - | 2 | 3 | 161.88% |
| MSTR230616P00110000 | 2022-08-04 8:33AM EST | 110.00 | 16.50 | 13.30 | 17.50 | 0.00 | - | - | 0 | 155.37% |
| MSTR230616P00125000 | 2022-08-01 9:57AM EST | 125.00 | 25.10 | 16.80 | 21.30 | 0.00 | - | - | 1 | 149.12% |
| MSTR230616P00130000 | 2022-07-22 10:03AM EST | 130.00 | 27.99 | 19.10 | 21.60 | 0.00 | - | - | 1 | 147.17% |
| MSTR230616P00150000 | 2022-08-09 11:38AM EST | 150.00 | 29.30 | 24.80 | 27.20 | 0.00 | - | 1 | 10 | 140.03% |
| MSTR230616P00155000 | 2022-08-09 8:34AM EST | 155.00 | 32.50 | 26.40 | 28.90 | 0.00 | - | 4 | 0 | 138.71% |
| MSTR230616P00170000 | 2022-08-03 9:03AM EST | 170.00 | 39.48 | 30.90 | 34.90 | 0.00 | - | 1 | 2 | 134.96% |
| MSTR230616P00180000 | 2022-08-03 12:23PM EST | 180.00 | 41.00 | 34.50 | 38.40 | 0.00 | - | 1 | 2 | 132.14% |
| MSTR230616P00185000 | 2022-07-29 9:28AM EST | 185.00 | 49.60 | 36.40 | 39.90 | 0.00 | - | - | 15 | 130.47% |
| MSTR230616P00200000 | 2022-08-04 1:15PM EST | 200.00 | 51.85 | 40.00 | 46.50 | 0.00 | - | 2 | 11 | 125.14% |
| MSTR230616P00210000 | 2022-08-03 8:30AM EST | 210.00 | 58.20 | 45.60 | 50.70 | 0.00 | - | 1 | 1 | 124.27% |
| MSTR230616P00230000 | 2022-08-03 9:03AM EST | 230.00 | 65.80 | 54.10 | 59.50 | 0.00 | - | 1 | 3 | 119.34% |
| MSTR230616P00240000 | 2022-08-09 9:46AM EST | 240.00 | 66.23 | 58.60 | 64.70 | 0.00 | - | 1 | 1 | 117.42% |
| MSTR230616P00250000 | 2022-08-10 11:26AM EST | 250.00 | 66.50 | 63.40 | 70.10 | -16.95 | -20.31% | 5 | 6 | 115.65% |
| MSTR230616P00270000 | 2022-08-10 11:11AM EST | 270.00 | 75.00 | 71.90 | 79.30 | -18.27 | -19.59% | - | 2 | 109.11% |
| MSTR230616P00300000 | 2022-08-11 9:19AM EST | 300.00 | 85.62 | 88.60 | 96.50 | -14.38 | -14.38% | 1 | 2 | 103.43% |
| MSTR230616P00320000 | 2022-08-10 8:52AM EST | 320.00 | 106.58 | 99.30 | 107.80 | -4.29 | -3.87% | 3 | 1 | 97.86% |
| MSTR230616P00350000 | 2022-08-03 10:55AM EST | 350.00 | 129.00 | 116.70 | 127.10 | 0.00 | - | - | 1 | 90.30% |
| MSTR230616P00400000 | 2022-08-02 10:54AM EST | 400.00 | 179.27 | 149.70 | 159.80 | 0.00 | - | 1 | 1 | 74.16% |
© 2023 Yahoo. All rights reserved.
