MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616C00100000 | 2022-09-26 9:56AM EDT | 100.00 | 112.00 | 119.20 | 124.10 | 0.00 | - | 1 | 2 | 91.49% |
| MSTR230616C00140000 | 2022-09-22 12:41PM EDT | 140.00 | 79.30 | 94.20 | 98.70 | 0.00 | - | 2 | 1 | 92.26% |
| MSTR230616C00145000 | 2022-07-28 9:44AM EDT | 145.00 | 138.00 | 125.40 | 129.90 | 0.00 | - | - | 1 | 163.64% |
| MSTR230616C00150000 | 2022-09-29 10:25AM EDT | 150.00 | 85.40 | 88.70 | 93.30 | 0.00 | - | 3 | 10 | 92.16% |
| MSTR230616C00160000 | 2022-09-06 12:38PM EDT | 160.00 | 91.18 | 83.60 | 88.00 | 0.00 | - | 1 | 0 | 91.90% |
| MSTR230616C00170000 | 2022-09-26 10:46AM EDT | 170.00 | 72.17 | 78.70 | 83.30 | 0.00 | - | 2 | 1 | 91.82% |
| MSTR230616C00180000 | 2022-09-01 2:49PM EDT | 180.00 | 85.01 | 74.10 | 78.60 | 0.00 | - | - | 1 | 91.48% |
| MSTR230616C00190000 | 2022-09-23 9:30AM EDT | 190.00 | 57.40 | 69.80 | 74.30 | 0.00 | - | 1 | 1 | 91.28% |
| MSTR230616C00195000 | 2022-09-13 9:51AM EDT | 195.00 | 94.65 | 67.70 | 72.20 | 0.00 | - | 3 | 3 | 91.11% |
| MSTR230616C00200000 | 2022-09-29 10:26AM EDT | 200.00 | 64.52 | 65.70 | 70.10 | 0.00 | - | 7 | 9 | 90.92% |
| MSTR230616C00210000 | 2022-09-27 12:54PM EDT | 210.00 | 59.00 | 61.70 | 66.00 | 0.00 | - | 5 | 8 | 90.35% |
| MSTR230616C00230000 | 2022-09-16 10:36AM EDT | 230.00 | 59.30 | 54.80 | 59.20 | 0.00 | - | 1 | 10 | 90.12% |
| MSTR230616C00250000 | 2022-09-30 12:38PM EDT | 250.00 | 54.00 | 48.60 | 52.70 | +3.00 | +5.88% | 2 | 49 | 89.46% |
| MSTR230616C00260000 | 2022-09-29 3:38PM EDT | 260.00 | 47.70 | 46.10 | 50.30 | 0.00 | - | 4 | 9 | 89.78% |
| MSTR230616C00270000 | 2022-09-12 3:58PM EDT | 270.00 | 75.87 | 43.10 | 47.10 | 0.00 | - | - | 1 | 88.95% |
| MSTR230616C00280000 | 2022-09-16 11:47AM EDT | 280.00 | 42.00 | 40.60 | 44.80 | 0.00 | - | 6 | 8 | 88.89% |
| MSTR230616C00290000 | 2022-08-05 11:41AM EDT | 290.00 | 102.70 | 45.00 | 49.70 | 0.00 | - | 1 | 2 | 98.50% |
| MSTR230616C00300000 | 2022-09-28 3:34PM EDT | 300.00 | 40.10 | 36.50 | 40.40 | 0.00 | - | 1 | 61 | 88.95% |
| MSTR230616C00310000 | 2022-09-22 10:16AM EDT | 310.00 | 28.05 | 34.20 | 37.20 | 0.00 | - | 1 | 3 | 87.83% |
| MSTR230616C00320000 | 2022-08-19 3:31PM EDT | 320.00 | 75.64 | 31.70 | 36.10 | 0.00 | - | 1 | 1 | 87.87% |
| MSTR230616C00330000 | 2022-09-29 12:17PM EDT | 330.00 | 30.60 | 30.60 | 33.70 | 0.00 | - | 2 | 3 | 87.84% |
| MSTR230616C00340000 | 2022-08-19 3:44PM EDT | 340.00 | 68.98 | 28.40 | 32.70 | 0.00 | - | 1 | 4 | 87.86% |
| MSTR230616C00350000 | 2022-09-22 10:32AM EDT | 350.00 | 22.55 | 27.90 | 30.90 | 0.00 | - | 1 | 51 | 88.41% |
| MSTR230616C00360000 | 2022-08-19 9:47AM EDT | 360.00 | 66.20 | 25.30 | 29.50 | 0.00 | - | 1 | 4 | 87.59% |
| MSTR230616C00370000 | 2022-09-19 10:58AM EDT | 370.00 | 23.30 | 24.90 | 27.80 | 0.00 | - | 2 | 2 | 88.04% |
| MSTR230616C00380000 | 2022-09-23 10:01AM EDT | 380.00 | 16.80 | 23.60 | 26.80 | 0.00 | - | 19 | 19 | 88.23% |
| MSTR230616C00390000 | 2022-08-26 11:05AM EDT | 390.00 | 44.00 | 16.40 | 20.30 | 0.00 | - | 2 | 2 | 79.24% |
| MSTR230616C00400000 | 2022-09-19 11:31AM EDT | 400.00 | 20.60 | 21.30 | 23.80 | 0.00 | - | 1 | 7 | 87.75% |
| MSTR230616C00420000 | 2022-09-23 10:03AM EDT | 420.00 | 14.00 | 19.20 | 21.60 | 0.00 | - | 2 | 8 | 87.64% |
| MSTR230616C00430000 | 2022-08-22 1:10PM EDT | 430.00 | 40.00 | 14.30 | 17.30 | 0.00 | - | 1 | 2 | 81.40% |
| MSTR230616C00450000 | 2022-09-27 12:53PM EDT | 450.00 | 16.80 | 16.60 | 19.50 | 0.00 | - | 2 | 2 | 88.25% |
| MSTR230616C00460000 | 2022-09-01 9:56AM EDT | 460.00 | 22.00 | 15.80 | 18.30 | 0.00 | - | - | 1 | 87.93% |
| MSTR230616C00470000 | 2022-09-09 1:31PM EDT | 470.00 | 29.30 | 15.10 | 17.60 | 0.00 | - | 2 | 1 | 88.05% |
| MSTR230616C00490000 | 2022-08-22 10:55AM EDT | 490.00 | 33.90 | 11.80 | 14.80 | 0.00 | - | 1 | 1 | 84.95% |
| MSTR230616C00500000 | 2022-09-28 11:49AM EDT | 500.00 | 15.00 | 13.20 | 15.40 | 0.00 | - | 1 | 13 | 88.09% |
| MSTR230616C00550000 | 2022-09-28 2:36PM EDT | 550.00 | 11.80 | 10.60 | 13.10 | 0.00 | - | 1 | 13 | 88.84% |
| MSTR230616C00560000 | 2022-09-09 9:58AM EDT | 560.00 | 18.34 | 10.20 | 12.30 | 0.00 | - | 1 | 1 | 88.60% |
| MSTR230616C00570000 | 2022-09-30 2:18PM EDT | 570.00 | 12.00 | 9.80 | 12.00 | +3.56 | +42.18% | 1 | 18 | 88.84% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230616P00010000 | 2022-09-20 11:02AM EDT | 10.00 | 0.85 | 0.40 | 0.00 | 0.00 | - | 3 | 143 | 158.79% |
| MSTR230616P00020000 | 2022-09-27 10:05AM EDT | 20.00 | 1.85 | 0.70 | 2.75 | 0.00 | - | 4 | 5 | 172.61% |
| MSTR230616P00030000 | 2022-09-20 2:28PM EDT | 30.00 | 2.70 | 2.00 | 3.90 | 0.00 | - | - | 1 | 159.16% |
| MSTR230616P00050000 | 2022-09-21 2:27PM EDT | 50.00 | 6.38 | 5.20 | 7.00 | 0.00 | - | 1 | 22 | 142.29% |
| MSTR230616P00060000 | 2022-08-19 3:23PM EDT | 60.00 | 5.99 | 6.90 | 9.10 | 0.00 | - | 1 | 1 | 136.16% |
| MSTR230616P00070000 | 2022-09-22 3:31PM EDT | 70.00 | 10.70 | 9.40 | 10.90 | 0.00 | - | 1 | 3 | 131.10% |
| MSTR230616P00080000 | 2022-09-09 3:58PM EDT | 80.00 | 10.00 | 12.00 | 13.70 | 0.00 | - | 1 | 11 | 127.98% |
| MSTR230616P00090000 | 2022-08-03 9:31AM EDT | 90.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| MSTR230616P00100000 | 2022-09-26 3:01PM EDT | 100.00 | 17.69 | 17.90 | 19.20 | -1.11 | -5.90% | 1 | 11 | 121.08% |
| MSTR230616P00110000 | 2022-09-30 2:28PM EDT | 110.00 | 21.60 | 21.40 | 23.00 | -0.20 | -0.92% | 1 | 6 | 119.32% |
| MSTR230616P00115000 | 2022-09-23 1:25PM EDT | 115.00 | 26.10 | 23.20 | 24.50 | 0.00 | - | 2 | 2 | 117.77% |
| MSTR230616P00120000 | 2022-09-29 11:34AM EDT | 120.00 | 26.20 | 25.00 | 26.60 | 0.00 | - | 3 | 17 | 116.89% |
| MSTR230616P00125000 | 2022-09-27 11:35AM EDT | 125.00 | 27.80 | 26.90 | 28.30 | 0.00 | - | 2 | 14 | 115.53% |
| MSTR230616P00130000 | 2022-09-30 11:10AM EDT | 130.00 | 27.99 | 28.90 | 30.70 | -2.31 | -7.62% | 1 | 9 | 115.01% |
| MSTR230616P00135000 | 2022-09-28 11:52AM EDT | 135.00 | 31.30 | 30.90 | 32.50 | 0.00 | - | 1 | 11 | 113.69% |
| MSTR230616P00140000 | 2022-09-26 2:47PM EDT | 140.00 | 35.30 | 33.00 | 34.70 | 0.00 | - | 7 | 8 | 112.83% |
| MSTR230616P00145000 | 2022-09-26 12:42PM EDT | 145.00 | 38.60 | 35.20 | 36.80 | 0.00 | - | 2 | 5 | 111.88% |
| MSTR230616P00150000 | 2022-09-29 1:30PM EDT | 150.00 | 38.80 | 37.50 | 39.30 | 0.00 | - | 1 | 28 | 111.33% |
| MSTR230616P00155000 | 2022-09-29 12:55PM EDT | 155.00 | 40.60 | 39.90 | 41.60 | 0.00 | - | 1 | 3 | 110.59% |
| MSTR230616P00160000 | 2022-09-29 1:23PM EDT | 160.00 | 43.50 | 42.30 | 44.40 | 0.00 | - | 1 | 14 | 110.23% |
| MSTR230616P00170000 | 2022-09-29 9:39AM EDT | 170.00 | 45.49 | 47.10 | 49.20 | -2.51 | -5.23% | 1 | 17 | 108.50% |
| MSTR230616P00175000 | 2022-09-27 2:27PM EDT | 175.00 | 52.85 | 49.80 | 52.00 | 0.00 | - | 8 | 12 | 108.13% |
| MSTR230616P00180000 | 2022-09-22 3:10PM EDT | 180.00 | 56.92 | 52.60 | 54.70 | 0.00 | - | 10 | 14 | 107.68% |
| MSTR230616P00185000 | 2022-07-29 10:28AM EDT | 185.00 | 49.60 | 48.90 | 53.10 | 0.00 | - | 15 | 15 | 98.15% |
| MSTR230616P00195000 | 2022-09-29 9:58AM EDT | 195.00 | 63.08 | 60.60 | 63.60 | 0.00 | - | 2 | 3 | 106.19% |
| MSTR230616P00200000 | 2022-09-29 3:59PM EDT | 200.00 | 65.00 | 63.50 | 66.60 | 0.00 | - | 8 | 25 | 105.77% |
| MSTR230616P00210000 | 2022-09-29 9:57AM EDT | 210.00 | 71.80 | 69.40 | 72.20 | 0.00 | - | 3 | 22 | 104.48% |
| MSTR230616P00220000 | 2022-09-20 11:21AM EDT | 220.00 | 78.50 | 75.60 | 78.50 | 0.00 | - | 5 | 16 | 103.71% |
| MSTR230616P00230000 | 2022-09-08 12:44PM EDT | 230.00 | 80.00 | 81.90 | 85.30 | 0.00 | - | 1 | 16 | 103.15% |
| MSTR230616P00240000 | 2022-09-09 12:33PM EDT | 240.00 | 74.20 | 88.40 | 91.90 | 0.00 | - | 1 | 2 | 102.36% |
| MSTR230616P00250000 | 2022-09-06 10:39AM EDT | 250.00 | 98.71 | 95.20 | 98.60 | 0.00 | - | 1 | 8 | 101.64% |
| MSTR230616P00270000 | 2022-09-08 2:42PM EDT | 270.00 | 105.10 | 109.20 | 112.80 | 0.00 | - | 4 | 6 | 100.46% |
| MSTR230616P00280000 | 2022-09-08 2:42PM EDT | 280.00 | 112.00 | 116.40 | 120.80 | 0.00 | - | - | 2 | 100.36% |
| MSTR230616P00300000 | 2022-09-30 1:27PM EDT | 300.00 | 129.35 | 131.70 | 135.20 | +3.05 | +2.41% | 1 | 32 | 99.15% |
| MSTR230616P00320000 | 2022-08-10 9:52AM EDT | 320.00 | 106.58 | 128.60 | 133.50 | 0.00 | - | 3 | 1 | 72.52% |
| MSTR230616P00350000 | 2022-08-03 11:55AM EDT | 350.00 | 129.00 | 166.20 | 170.10 | 0.00 | - | 1 | 1 | 89.92% |
| MSTR230616P00400000 | 2022-08-22 10:55AM EDT | 400.00 | 188.20 | 217.40 | 221.70 | 0.00 | - | 1 | 2 | 101.81% |
| MSTR230616P00420000 | 2022-09-06 9:33AM EDT | 420.00 | 230.20 | 232.00 | 236.20 | 0.00 | - | - | 1 | 97.08% |
| MSTR230616P00440000 | 2022-08-16 2:34PM EDT | 440.00 | 179.80 | 244.30 | 249.10 | 0.00 | - | 3 | 3 | 88.39% |
| MSTR230616P00460000 | 2022-09-09 1:32PM EDT | 460.00 | 234.90 | 267.80 | 271.80 | 0.00 | - | 1 | 2 | 96.41% |
| MSTR230616P00470000 | 2022-09-08 11:01AM EDT | 470.00 | 267.40 | 276.90 | 280.50 | 0.00 | - | 1 | 2 | 96.00% |
| MSTR230616P00480000 | 2022-08-19 1:41PM EDT | 480.00 | 237.38 | 287.80 | 292.50 | 0.00 | - | 1 | 1 | 99.73% |
| MSTR230616P00510000 | 2022-08-26 1:17PM EDT | 510.00 | 286.50 | 329.40 | 333.00 | 0.00 | - | 11 | 11 | 120.75% |
| MSTR230616P00520000 | 2022-09-27 10:25AM EDT | 520.00 | 324.90 | 323.10 | 327.10 | 0.00 | - | 1 | 11 | 96.16% |
| MSTR230616P00550000 | 2022-09-23 10:15AM EDT | 550.00 | 372.90 | 351.30 | 355.20 | 0.00 | - | 2 | 1 | 96.14% |
| MSTR230616P00560000 | 2022-09-23 10:14AM EDT | 560.00 | 382.20 | 360.70 | 364.30 | 0.00 | - | 2 | 23 | 95.78% |
| MSTR230616P00570000 | 2022-09-23 10:14AM EDT | 570.00 | 391.70 | 370.20 | 374.10 | 0.00 | - | 9 | 27 | 96.13% |
© 2022 Yahoo. All rights reserved.
