MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230721C000700002023-03-29 1:05PM EDT70.00200.55255.25260.850.00--0611.35%
MSTR230721C000900002023-01-06 10:58AM EDT90.0060.30191.95200.000.00-20124.02%
MSTR230721C001000002023-02-02 10:47AM EDT100.00185.00143.75148.800.00-100.00%
MSTR230721C001100002023-03-31 10:35AM EDT110.00179.00215.25221.300.00-21412.33%
MSTR230721C001200002023-04-11 10:34AM EDT120.00213.00165.90169.350.00-110.00%
MSTR230721C001300002023-05-02 11:53AM EDT130.00196.00157.75162.300.00-2088.48%
MSTR230721C001350002023-02-09 11:18AM EDT135.00131.5566.5572.800.00-220.00%
MSTR230721C001400002023-02-21 11:55AM EDT140.00133.65130.00137.350.00-330.00%
MSTR230721C001500002023-05-01 3:11PM EDT150.00157.40138.15142.950.00-101489.99%
MSTR230721C001550002023-01-04 11:57AM EDT155.0028.42141.00145.750.00--1153.50%
MSTR230721C001600002023-04-04 10:25AM EDT160.00135.62151.00154.750.00-18217.07%
MSTR230721C001650002023-03-30 2:44PM EDT165.00119.79161.95166.100.00-15275.11%
MSTR230721C001700002023-05-25 10:10AM EDT170.00111.60119.25123.600.00-20086.89%
MSTR230721C001750002023-05-25 10:05AM EDT175.00109.20114.35119.000.00-202685.50%
MSTR230721C001800002023-05-25 9:55AM EDT180.00105.90109.35113.700.00-202979.98%
MSTR230721C001850002023-05-25 9:33AM EDT185.00105.10105.25109.450.00-101183.39%
MSTR230721C001900002023-05-24 10:13AM EDT190.0092.10100.00104.600.00-102678.94%
MSTR230721C001950002023-05-24 10:05AM EDT195.0087.4095.30100.250.00-35078.41%
MSTR230721C002000002023-05-31 10:49AM EDT200.0096.2891.0595.55+14.58+17.85%13077.78%
MSTR230721C002100002023-05-16 11:49AM EDT210.0075.9582.4087.100.00-11477.48%
MSTR230721C002200002023-05-15 10:19AM EDT220.0068.0073.5578.450.00-11574.71%
MSTR230721C002300002023-05-24 9:55AM EDT230.0059.0065.8570.200.00-12073.90%
MSTR230721C002400002023-05-11 10:41AM EDT240.0066.0058.8062.650.00-1073.89%
MSTR230721C002500002023-05-26 12:18PM EDT250.0055.3251.4555.100.00-112971.97%
MSTR230721C002600002023-05-30 10:42AM EDT260.0053.5944.7548.400.00-12070.95%
MSTR230721C002700002023-05-31 11:07AM EDT270.0042.1038.7042.20-11.67-21.70%12370.14%
MSTR230721C002800002023-05-31 11:52AM EDT280.0035.6033.7036.75-5.25-12.85%24870.23%
MSTR230721C002900002023-05-31 11:07AM EDT290.0031.0228.5531.55-2.98-8.76%19569.20%
MSTR230721C003000002023-05-30 3:57PM EDT300.0026.1524.4526.80-4.44-14.51%338468.72%
MSTR230721C003100002023-05-31 9:30AM EDT310.0022.8021.0022.60-1.75-7.13%211968.48%
MSTR230721C003200002023-05-31 10:52AM EDT320.0019.5017.3519.35-3.00-13.33%1215668.04%
MSTR230721C003300002023-05-31 10:31AM EDT330.0016.4514.4016.25-2.55-13.42%6114367.56%
MSTR230721C003400002023-05-31 10:59AM EDT340.0014.0012.1013.15-2.48-15.05%1028566.88%
MSTR230721C003500002023-05-31 10:37AM EDT350.0010.059.9511.20-4.45-30.69%5210666.94%
MSTR230721C003600002023-05-31 11:50AM EDT360.009.368.359.10-2.24-19.31%4066.69%
MSTR230721C003700002023-05-31 11:02AM EDT370.007.957.007.85-1.65-17.19%58367.31%
MSTR230721C003800002023-05-31 12:06PM EDT380.006.205.856.55-1.75-22.01%65767.47%
MSTR230721C003900002023-05-26 2:00PM EDT390.005.584.805.900.00-13868.34%
MSTR230721C004000002023-05-31 10:58AM EDT400.005.004.004.90-1.35-21.26%18068.42%
MSTR230721C004100002023-05-30 3:18PM EDT410.004.703.254.150.00-83968.53%
MSTR230721C004200002023-05-31 11:24AM EDT420.003.002.843.70-2.35-43.93%164269.68%
MSTR230721C004300002023-05-30 10:18AM EDT430.004.052.193.300.00-15769.90%
MSTR230721C004400002023-05-30 3:32PM EDT440.002.991.922.790.00-33170.46%
MSTR230721C004500002023-05-31 11:30AM EDT450.001.791.682.46-0.73-28.97%219871.31%
MSTR230721C004600002023-05-26 10:30AM EDT460.002.291.192.610.00-1872.73%
MSTR230721C004700002023-05-31 9:32AM EDT470.001.681.142.16-1.57-48.31%3973.29%
MSTR230721C004800002023-05-19 3:18PM EDT480.001.720.921.930.00-1073.73%
MSTR230721C004900002023-05-31 9:32AM EDT490.001.210.801.74-0.02-1.63%31574.54%
MSTR230721C005000002023-05-30 2:58PM EDT500.001.290.601.430.00-3630473.97%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230721P000700002023-05-31 12:03PM EDT70.000.110.050.24+0.02+22.22%460149.22%
MSTR230721P000750002023-05-25 12:39PM EDT75.000.200.050.420.00-19150.59%
MSTR230721P000800002023-05-19 1:26PM EDT80.000.200.020.300.00-116137.11%
MSTR230721P000850002023-05-18 1:47PM EDT85.000.230.030.330.00-17132.81%
MSTR230721P000900002023-05-17 3:28PM EDT90.000.350.010.800.00-1015140.72%
MSTR230721P000950002023-05-16 3:08PM EDT95.000.420.050.490.00-26127.44%
MSTR230721P001000002023-05-25 1:45PM EDT100.000.370.150.300.00-2197119.14%
MSTR230721P001050002023-05-10 11:47AM EDT105.000.430.060.550.00-13118.46%
MSTR230721P001100002023-05-22 10:34AM EDT110.000.400.080.590.00-125114.84%
MSTR230721P001150002023-05-30 3:01PM EDT115.000.270.040.630.00-5140109.86%
MSTR230721P001200002023-05-30 11:43AM EDT120.000.220.180.430.00-40103.81%
MSTR230721P001250002023-05-30 9:46AM EDT125.000.400.110.730.00-1070103.91%
MSTR230721P001300002023-05-30 3:01PM EDT130.000.460.170.780.00-534101.27%
MSTR230721P001350002023-05-25 11:34AM EDT135.001.340.170.830.00-31997.61%
MSTR230721P001400002023-05-16 3:30PM EDT140.001.680.470.820.00-267097.17%
MSTR230721P001450002023-05-15 2:09PM EDT145.001.500.450.760.00-12091.99%
MSTR230721P001500002023-05-31 10:31AM EDT150.000.780.600.85+0.11+16.42%120490.53%
MSTR230721P001550002023-05-24 11:03AM EDT155.001.350.471.010.00-16186.82%
MSTR230721P001600002023-05-30 11:13AM EDT160.000.850.451.120.00-9083.74%
MSTR230721P001650002023-05-31 11:13AM EDT165.000.910.911.25-0.65-41.67%53584.62%
MSTR230721P001700002023-05-26 10:03AM EDT170.001.820.771.470.00-139081.27%
MSTR230721P001750002023-05-30 11:13AM EDT175.001.400.961.620.00-23079.59%
MSTR230721P001800002023-05-31 11:10AM EDT180.001.771.501.85+0.12+7.27%66280.01%
MSTR230721P001850002023-05-30 1:44PM EDT185.001.961.522.140.00-44677.61%
MSTR230721P001900002023-05-31 9:35AM EDT190.002.252.022.51+0.04+1.81%110877.49%
MSTR230721P001950002023-05-30 12:15PM EDT195.002.232.482.960.00-18076.99%
MSTR230721P002000002023-05-31 10:21AM EDT200.003.012.893.55+0.08+2.73%741876.36%
MSTR230721P002100002023-05-31 10:46AM EDT210.004.244.004.50+0.47+12.47%5074.16%
MSTR230721P002200002023-05-31 11:55AM EDT220.005.615.405.80+0.57+11.31%813972.33%
MSTR230721P002300002023-05-31 9:35AM EDT230.007.357.157.90+0.75+11.36%120471.50%
MSTR230721P002400002023-05-30 3:42PM EDT240.008.479.6510.750.00-1036771.73%
MSTR230721P002500002023-05-31 11:02AM EDT250.0012.1812.1513.60+1.13+10.23%229970.39%
MSTR230721P002600002023-05-31 11:02AM EDT260.0015.8015.6517.00+1.75+12.46%39469.90%
MSTR230721P002700002023-05-30 3:25PM EDT270.0017.5919.7020.950.00-145669.46%
MSTR230721P002800002023-05-31 9:30AM EDT280.0023.2624.0025.60+2.41+11.56%112868.88%
MSTR230721P002900002023-05-31 11:20AM EDT290.0029.3829.2530.80+3.48+13.44%16868.80%
MSTR230721P003000002023-05-31 11:20AM EDT300.0034.8334.4036.25+4.35+14.27%910767.70%
MSTR230721P003100002023-05-31 10:52AM EDT310.0038.9040.3041.45+3.18+8.90%75666.01%
MSTR230721P003200002023-05-26 11:58AM EDT320.0050.1546.4549.200.00-514966.45%
MSTR230721P003300002023-05-30 9:48AM EDT330.0044.1553.0056.650.00-17865.97%
MSTR230721P003400002023-05-30 3:29PM EDT340.0055.2359.9563.800.00-13364.53%
MSTR230721P003500002023-05-11 1:47PM EDT350.0080.7068.2571.550.00-134464.64%
MSTR230721P003600002023-05-25 10:19AM EDT360.0090.0576.0579.900.00-22863.97%
MSTR230721P003700002023-05-17 12:02PM EDT370.00100.3085.0588.350.00-21264.43%
MSTR230721P003800002023-05-03 3:20PM EDT380.0093.5592.7096.850.00-3661.60%
MSTR230721P003900002023-05-03 3:47PM EDT390.00103.80102.35106.050.00-91163.06%
MSTR230721P004000002023-03-17 10:01AM EDT400.00159.3098.90104.050.00-190.00%
MSTR230721P004100002023-05-26 10:04AM EDT410.00126.17120.40124.750.00-1361.88%
MSTR230721P004300002023-04-19 11:45AM EDT430.00133.95143.05146.950.00-2180.46%
MSTR230721P004400002023-02-28 10:39AM EDT440.00199.25172.65179.950.00--1149.14%
MSTR230721P004500002023-05-15 10:20AM EDT450.00176.58158.40163.200.00-2458.06%
MSTR230721P004600002023-04-18 3:57PM EDT460.00149.23173.35178.450.00-2393.76%
MSTR230721P004700002023-02-27 10:47AM EDT470.00228.80209.45217.550.00--1178.39%
MSTR230721P004800002023-02-27 11:44AM EDT480.00236.91215.80223.600.00--1172.42%
MSTR230721P005000002023-05-10 10:10AM EDT500.00181.18207.65212.600.00-3486.76%