UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.61+4.79 (+2.26%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000700002022-09-27 9:45AM EDT70.00150.40148.30156.000.00-1183.37%
MSTR231215C000800002022-09-20 1:04PM EDT80.00130.80141.10148.800.00-1484.65%
MSTR231215C001000002022-09-12 2:06PM EDT100.00171.95128.30136.400.00-21587.25%
MSTR231215C001350002022-06-21 9:53AM EDT135.0099.00168.80179.600.00-10208.61%
MSTR231215C001400002022-06-16 1:04PM EDT140.0082.70109.80121.200.00-1196.00%
MSTR231215C001450002022-05-16 12:53PM EDT145.00116.9985.0093.300.00-1157.72%
MSTR231215C001500002022-07-13 11:16AM EDT150.00100.47208.10225.500.00-100.00%
MSTR231215C001550002022-08-08 9:43AM EDT155.00210.0088.80106.300.00-1179.04%
MSTR231215C001600002022-05-16 12:02AM EDT160.0092.00101.00115.000.00--197.58%
MSTR231215C001650002022-07-18 12:57PM EDT165.00123.50180.20195.000.00-23259.14%
MSTR231215C001700002022-07-13 11:16AM EDT170.0092.84195.20210.900.00-12328.39%
MSTR231215C001750002022-03-14 12:04AM EDT175.00277.000.000.000.00---0.00%
MSTR231215C001800002022-06-16 2:29PM EDT180.0070.0095.60102.200.00-3495.50%
MSTR231215C001850002022-03-07 10:33AM EDT185.00283.70300.00318.000.00-210.00%
MSTR231215C001900002022-09-26 9:30AM EDT190.0073.8085.6092.700.00-11587.52%
MSTR231215C001950002022-08-03 10:13AM EDT195.00168.0081.8097.100.00-1590.15%
MSTR231215C002000002022-09-29 10:27AM EDT200.0081.0081.6090.400.00-12188.01%
MSTR231215C002100002022-09-29 10:02AM EDT210.0077.8578.1086.800.00-3787.76%
MSTR231215C002200002022-09-13 3:06PM EDT220.0090.2075.4084.000.00-1788.26%
MSTR231215C002300002022-03-04 2:37PM EDT230.00255.40303.00322.500.00-210.00%
MSTR231215C002400002022-09-06 3:01PM EDT240.0067.3069.0078.300.00-2388.03%
MSTR231215C002500002022-09-29 9:59AM EDT250.0067.0066.8075.000.00-33187.98%
MSTR231215C002600002022-08-08 1:13PM EDT260.00145.3056.1074.300.00-3184.55%
MSTR231215C002700002022-08-29 9:56AM EDT270.0088.2160.1066.900.00-6485.39%
MSTR231215C002800002022-07-26 9:45AM EDT280.0085.0087.40107.400.00-10126.19%
MSTR231215C002900002022-09-19 3:53PM EDT290.0054.3056.9064.500.00-21387.29%
MSTR231215C003000002022-09-30 11:39AM EDT300.0056.2055.2062.00-1.21-2.11%212687.30%
MSTR231215C003100002022-09-13 1:59PM EDT310.0066.4852.3060.400.00-13287.05%
MSTR231215C003200002022-09-15 10:27AM EDT320.0065.0050.7056.900.00-2886.39%
MSTR231215C003300002022-07-21 10:29AM EDT330.0083.5080.6096.700.00-316126.12%
MSTR231215C003400002022-08-19 9:43AM EDT340.0093.6437.3054.100.00-12681.64%
MSTR231215C003500002022-09-20 10:04AM EDT350.0041.5044.6052.800.00-11886.56%
MSTR231215C003600002022-09-16 1:04PM EDT360.0046.0043.0050.500.00-3186.19%
MSTR231215C003700002022-04-25 12:21PM EDT370.00180.0050.6058.200.00-1795.85%
MSTR231215C003800002022-09-13 12:29PM EDT380.0051.2040.6047.100.00-101486.29%
MSTR231215C003900002022-06-10 10:23AM EDT390.0049.8546.0055.000.00-1094.79%
MSTR231215C004000002022-09-19 9:39AM EDT400.0036.0038.1044.700.00-110886.60%
MSTR231215C004100002022-07-13 12:21PM EDT410.0036.0093.50109.200.00-59152.96%
MSTR231215C004200002022-08-12 11:22AM EDT420.0095.3544.5060.800.00-3780101.21%
MSTR231215C004300002022-07-19 12:37PM EDT430.0060.8075.2089.100.00-23133.87%
MSTR231215C004400002022-07-19 11:23AM EDT440.0051.2972.6087.700.00-20132.93%
MSTR231215C004500002022-08-11 12:32PM EDT450.0087.0040.1057.500.00-19100.90%
MSTR231215C004600002022-05-06 9:49AM EDT460.0072.6351.4059.500.00-15109.08%
MSTR231215C004700002022-05-17 2:41PM EDT470.0050.1022.9032.500.00-1280.11%
MSTR231215C004800002022-09-01 1:35PM EDT480.0034.3029.0035.600.00-11286.43%
MSTR231215C004900002022-06-13 9:30AM EDT490.0022.770.000.000.00-1412.50%
MSTR231215C005000002022-08-31 10:36AM EDT500.0036.0026.9033.600.00-139486.17%
MSTR231215C005100002022-07-19 3:46PM EDT510.0048.2457.0075.000.00-127125.56%
MSTR231215C005200002022-05-13 12:11PM EDT520.0049.2530.3043.000.00-51695.31%
MSTR231215C005300002022-05-03 10:13AM EDT530.00100.0046.9056.500.00-11112.45%
MSTR231215C005400002022-06-22 10:47AM EDT540.0024.4043.6052.900.00-11109.73%
MSTR231215C005500002022-08-30 1:17PM EDT550.0030.0021.2028.800.00-1884.65%
MSTR231215C005600002022-06-15 10:56AM EDT560.0025.2021.5030.500.00-1186.71%
MSTR231215C005700002022-06-01 12:29PM EDT570.0048.5015.0020.700.00--277.18%
MSTR231215C005800002022-06-13 11:55AM EDT580.0021.0020.1023.800.00-1383.36%
MSTR231215C005900002022-09-26 1:41PM EDT590.0017.0020.9027.600.00-110187.03%
MSTR231215C006000002022-09-27 2:20PM EDT600.0019.5020.1025.800.00-52886.18%
MSTR231215C006100002022-06-27 10:04AM EDT610.0018.2022.5030.500.00-151391.32%
MSTR231215C006200002022-06-01 11:50AM EDT620.0044.0012.6017.800.00-1377.21%
MSTR231215C006300002022-07-21 10:13AM EDT630.0035.1030.0048.000.00-13107.19%
MSTR231215C006400002022-08-05 12:05PM EDT640.0045.4412.0030.000.00-101786.60%
MSTR231215C006500002022-08-02 3:59PM EDT650.0032.0012.0030.000.00-1587.29%
MSTR231215C006600002022-07-20 10:53AM EDT660.0040.0027.0045.000.00-67106.01%
MSTR231215C006700002022-08-24 1:44PM EDT670.0031.0011.7017.300.00-23579.51%
MSTR231215C006800002021-11-10 7:48AM EDT680.00255.00237.50257.500.00-100.00%
MSTR231215C006900002022-08-22 3:46PM EDT690.0028.0011.5018.700.00-1581.66%
MSTR231215C007000002022-09-22 11:17AM EDT700.0013.5015.1020.200.00-53985.98%
MSTR231215C007100002022-06-24 9:34AM EDT710.0013.5026.0035.500.00-16103.28%
MSTR231215C007200002022-05-09 10:04AM EDT720.0034.0023.1031.500.00-7799.77%
MSTR231215C007300002022-06-03 11:40AM EDT730.0031.509.6013.700.00-1178.54%
MSTR231215C007400002022-06-15 1:17PM EDT740.0017.0912.6018.900.00-2585.57%
MSTR231215C007500002022-09-07 11:58AM EDT750.0016.6012.3018.700.00-12585.76%
MSTR231215C007700002022-07-20 9:36AM EDT770.0025.970.000.000.00-1225.00%
MSTR231215C007800002022-06-15 1:17PM EDT780.0015.9711.3017.200.00-4685.46%
MSTR231215C007900002022-06-07 11:47AM EDT790.0025.8611.6016.600.00--385.75%
MSTR231215C008000002022-08-23 11:58AM EDT800.0024.756.0015.500.00-2880.65%
MSTR231215C008200002022-06-15 1:17PM EDT820.0015.039.9014.100.00-1383.80%
MSTR231215C008300002022-06-03 1:15PM EDT830.0026.027.5012.300.00-51180.54%
MSTR231215C008400002022-06-21 12:26PM EDT840.0013.9720.7028.900.00-10103.28%
MSTR231215C008500002022-09-30 2:52PM EDT850.0013.909.4016.30-0.09-0.64%1486.66%
MSTR231215C008600002022-05-19 2:33PM EDT860.0023.607.5017.000.00-1386.11%
MSTR231215C008700002022-05-26 2:45PM EDT870.0020.009.5017.200.00-1388.41%
MSTR231215C008800002022-01-28 10:54AM EDT880.0048.0769.0077.600.00-73158.87%
MSTR231215C009000002022-09-30 2:22PM EDT900.0012.368.5013.50+1.16+10.36%109685.69%
MSTR231215C009200002022-01-21 3:50PM EDT920.0073.4162.1070.800.00-27153.58%
MSTR231215C009400002022-06-03 11:41AM EDT940.0021.005.609.800.00-1280.84%
MSTR231215C009600002021-11-10 7:48AM EDT960.00233.90186.00202.000.00--4352.64%
MSTR231215C010000002022-09-01 3:14PM EDT1,000.009.896.9011.500.00-12086.26%
MSTR231215C010200002022-09-01 3:14PM EDT1,020.0010.628.2011.300.00-11888.09%
MSTR231215C010400002022-05-26 1:53PM EDT1,040.0016.006.9013.700.00-1189.87%
MSTR231215C010500002022-01-19 4:58PM EDT1,050.0085.0453.6062.000.00-22150.06%
MSTR231215C010600002022-07-07 2:05PM EDT1,060.008.139.0027.000.00-15103.37%
MSTR231215C010700002022-07-07 2:05PM EDT1,070.008.009.2027.500.00-10104.25%
MSTR231215C010800002022-07-07 10:14AM EDT1,080.007.309.0027.000.00-11104.10%
MSTR231215C010900002022-03-14 12:04AM EDT1,090.0057.920.000.000.00--025.00%
MSTR231215C011000002022-08-30 10:15AM EDT1,100.0014.004.0012.000.00-305287.23%
MSTR231215C011200002022-08-11 12:55PM EDT1,120.0019.515.0015.600.00-1792.60%
MSTR231215C011500002022-03-14 12:04AM EDT1,150.0054.110.000.000.00--025.00%
MSTR231215C011700002022-07-13 12:22PM EDT1,170.006.008.0019.000.00-1515100.00%
MSTR231215C012000002022-08-17 10:13AM EDT1,200.0017.003.3011.200.00-21788.61%
MSTR231215C012200002022-07-14 10:56AM EDT1,220.005.506.5017.700.00-1499.09%
MSTR231215C012500002022-08-10 10:34AM EDT1,250.0014.004.0013.600.00-22993.52%
MSTR231215C012600002022-07-15 11:54AM EDT1,260.005.9011.9023.500.00--1109.51%
MSTR231215C012700002022-05-16 12:02AM EDT1,270.0018.706.0012.200.00--194.71%
MSTR231215C012900002022-08-29 12:20PM EDT1,290.009.502.5010.500.00-202389.30%
MSTR231215C013000002022-08-22 1:50PM EDT1,300.0012.000.0010.000.00-53085.48%
MSTR231215C013200002022-05-18 3:56PM EDT1,320.009.702.6010.200.00--289.83%
MSTR231215C013400002022-04-27 2:55PM EDT1,340.0032.836.4015.900.00--10100.71%
MSTR231215C013500002022-07-26 11:31AM EDT1,350.006.250.000.000.00-11425.00%
MSTR231215C013700002022-03-18 12:54PM EDT1,370.0048.4737.5047.500.00-22144.14%
MSTR231215C013800002022-07-19 1:30PM EDT1,380.007.757.0020.300.00-12106.30%
MSTR231215C014000002022-07-26 10:38AM EDT1,400.005.834.1011.400.00-11095.13%
MSTR231215C014100002022-07-26 10:38AM EDT1,410.006.484.0011.300.00-8895.14%
MSTR231215C014200002022-07-19 3:14PM EDT1,420.005.547.0013.300.00-21100.80%
MSTR231215C014300002022-07-19 1:18PM EDT1,430.006.756.9016.300.00--1103.87%
MSTR231215C014400002022-09-02 9:46AM EDT1,440.005.902.0010.000.00-55291.72%
MSTR231215C014500002022-09-28 10:46AM EDT1,450.004.902.0010.000.00-218591.95%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000100002022-09-23 12:07PM EDT10.001.300.800.000.00-2488135.55%
MSTR231215P000200002022-09-22 2:59PM EDT20.002.901.955.100.00-124159.06%
MSTR231215P000300002022-09-14 11:01AM EDT30.004.003.507.400.00-22145.65%
MSTR231215P000400002022-08-24 2:56PM EDT40.006.005.5010.400.00-1151138.64%
MSTR231215P000500002022-08-17 2:06PM EDT50.007.106.1012.800.00-140127.08%
MSTR231215P000600002022-07-18 3:13PM EDT60.0012.807.3013.500.00-2444115.41%
MSTR231215P000700002022-09-23 3:07PM EDT70.0017.5013.4019.000.00-13122.17%
MSTR231215P000800002022-09-02 2:06PM EDT80.0018.5016.8022.700.00-112119.36%
MSTR231215P000900002022-08-09 2:17PM EDT90.0020.3018.9025.700.00-45113.72%
MSTR231215P000950002022-08-15 2:47PM EDT95.0018.4219.9028.200.00--1112.18%
MSTR231215P001000002022-09-20 1:06PM EDT100.0027.6526.5028.600.00-133114.59%
MSTR231215P001050002022-07-18 10:56AM EDT105.0034.9019.4025.200.00-31197.58%
MSTR231215P001100002022-08-31 12:17PM EDT110.0027.7530.6032.200.00-31111.74%
MSTR231215P001150002022-09-09 2:39PM EDT115.0028.5632.9035.200.00-16111.72%
MSTR231215P001200002022-09-13 12:14PM EDT120.0033.1034.8037.400.00-14110.41%
MSTR231215P001250002022-09-23 11:10AM EDT125.0041.0836.8040.000.00-79109.54%
MSTR231215P001300002022-06-21 9:42AM EDT130.0057.800.000.000.00-1212.50%
MSTR231215P001350002022-08-16 2:02PM EDT135.0030.6039.5045.200.00-34106.51%
MSTR231215P001400002022-09-26 2:47PM EDT140.0047.7044.5047.700.00-24107.94%
MSTR231215P001450002022-09-20 1:54PM EDT145.0050.6846.7049.600.00-25106.44%
MSTR231215P001500002022-09-22 3:14PM EDT150.0054.8049.6053.100.00-148106.74%
MSTR231215P001550002022-02-28 4:36PM EDT155.0023.4515.0024.800.00--155.31%
MSTR231215P001600002022-09-23 12:27PM EDT160.0060.6755.1057.400.00-14104.81%
MSTR231215P001650002022-07-15 3:32PM EDT165.0067.0038.6043.600.00-4178.81%
MSTR231215P001700002022-07-20 10:40AM EDT170.0051.7046.5058.400.00-233790.55%
MSTR231215P001750002022-08-17 10:36AM EDT175.0049.2061.6067.600.00-596103.10%
MSTR231215P001800002022-09-01 9:45AM EDT180.0066.0765.4069.700.00-119102.68%
MSTR231215P001850002022-09-27 3:55PM EDT185.0071.5068.3072.500.00-13102.07%
MSTR231215P001900002022-09-22 3:14PM EDT190.0078.7571.9076.700.00-18102.81%
MSTR231215P001950002022-09-16 2:29PM EDT195.0077.4274.9079.400.00--2102.11%
MSTR231215P002000002022-09-09 1:22PM EDT200.0070.0077.5081.900.00-1110101.00%
MSTR231215P002100002022-09-09 12:33PM EDT210.0074.2283.4089.500.00-120100.77%
MSTR231215P002200002022-08-01 1:54PM EDT220.0084.0078.0091.600.00-1190.30%
MSTR231215P002300002022-09-09 12:29PM EDT230.0087.0995.40102.600.00-2498.69%
MSTR231215P002500002022-09-09 11:32AM EDT250.0099.00108.80116.000.00-3697.14%
MSTR231215P002600002022-03-30 9:51AM EDT260.0053.9164.0083.500.00-1257.82%
MSTR231215P002700002022-05-05 1:18PM EDT270.0086.50132.70139.100.00-11106.48%
MSTR231215P002800002022-07-20 2:17PM EDT280.00122.16105.00120.800.00-12073.06%
MSTR231215P002900002022-05-12 9:33AM EDT290.00185.00148.70160.000.00-310109.46%
MSTR231215P003000002022-09-22 3:57PM EDT300.00157.58146.40152.300.00-13395.21%
MSTR231215P003100002022-05-12 9:45AM EDT310.00204.00161.10175.900.00-12107.24%
MSTR231215P003200002022-09-01 3:14PM EDT320.00164.60161.30167.700.00-1394.16%
MSTR231215P003300002022-06-08 9:30AM EDT330.00170.220.000.000.00-120.00%
MSTR231215P003400002022-04-26 2:44PM EDT340.00105.66185.30193.900.00-14103.35%
MSTR231215P003500002022-09-22 2:28PM EDT350.00200.00184.40192.500.00-22593.30%
MSTR231215P003600002022-05-10 11:57AM EDT360.00196.73193.30207.700.00-21997.14%
MSTR231215P003700002022-05-06 10:01AM EDT370.00165.07203.10217.600.00-1298.59%
MSTR231215P003800002022-07-20 11:04AM EDT380.00184.05179.70188.800.00-11160.94%
MSTR231215P003900002022-08-12 1:20PM EDT390.00170.00185.10203.800.00-1162.59%
MSTR231215P004000002022-09-08 11:29AM EDT400.00219.91224.00232.000.00-33490.06%
MSTR231215P004100002022-05-09 2:31PM EDT410.00228.80225.20243.200.00-1287.40%
MSTR231215P004200002022-08-23 1:53PM EDT420.00224.50255.90261.500.00-15104.06%
MSTR231215P004400002022-09-06 1:40PM EDT440.00268.40258.80267.200.00-1089.96%
MSTR231215P004500002022-09-29 10:18AM EDT450.00278.00267.40277.000.00-11690.29%
MSTR231215P004600002022-07-27 12:14PM EDT460.00267.20257.80268.900.00-1269.80%
MSTR231215P004700002022-05-13 12:23PM EDT470.00303.74295.10310.700.00-13104.02%
MSTR231215P004800002022-05-12 9:41AM EDT480.00358.900.000.000.00--00.00%
MSTR231215P004900002022-06-30 1:55PM EDT490.00343.82263.40280.700.00-2254.14%
MSTR231215P005000002022-06-30 1:55PM EDT500.00352.93272.10288.800.00-21951.20%
MSTR231215P005100002022-08-23 9:30AM EDT510.00289.50329.00339.000.00-1298.73%
MSTR231215P005200002022-07-15 11:51AM EDT520.00340.41251.90265.500.00-290.00%
MSTR231215P005300002022-07-27 12:39PM EDT530.00324.33317.30330.100.00-1562.84%
MSTR231215P005400002022-07-27 12:39PM EDT540.00332.98325.10338.400.00-1360.29%
MSTR231215P005500002022-08-31 2:37PM EDT550.00358.49355.60363.400.00-5686.07%
MSTR231215P005600002022-02-22 10:38AM EDT560.00273.50217.20236.900.00-100.00%
MSTR231215P005800002022-09-20 1:44PM EDT580.00398.97384.40392.400.00-2587.25%
MSTR231215P006000002022-06-28 3:44PM EDT600.00430.19360.50379.500.00-170.00%
MSTR231215P006200002021-11-10 7:49AM EDT620.00275.00257.00276.500.00-300.00%
MSTR231215P006300002021-11-10 7:49AM EDT630.00280.00264.00284.000.00-420.00%
MSTR231215P006400002022-05-11 12:21PM EDT640.00464.850.000.000.00-100.00%
MSTR231215P006500002022-03-11 1:02PM EDT650.00331.42285.60305.000.00-150.00%
MSTR231215P006600002022-03-01 12:12PM EDT660.00320.67282.00301.500.00-220.00%
MSTR231215P006700002021-11-17 4:21PM EDT670.00266.60302.00320.500.00--00.00%
MSTR231215P006900002021-12-07 10:57AM EDT690.00307.70327.00345.500.00-110.00%
MSTR231215P007000002021-12-06 10:55AM EDT700.00340.70324.80339.000.00-120.00%
MSTR231215P007100002022-09-30 10:36AM EDT710.00508.00506.60514.50-22.10-4.17%14486.01%
MSTR231215P007300002022-09-23 10:00AM EDT730.00553.40524.60532.400.00-2184.18%
MSTR231215P007400002021-11-10 7:49AM EDT740.00387.00346.50366.500.00--00.00%
MSTR231215P007500002022-05-05 3:04PM EDT750.00468.00538.40554.600.00-1282.19%
MSTR231215P007800002022-06-13 3:53PM EDT780.00637.75587.10597.200.00-13105.16%
MSTR231215P007900002022-06-10 3:48PM EDT790.00596.17575.20589.000.00-164276.53%
MSTR231215P008000002021-11-19 4:41PM EDT800.00361.78402.50422.000.00-110.00%
MSTR231215P008400002022-07-19 10:38AM EDT840.00614.20543.60559.000.00--20.00%
MSTR231215P008600002022-02-14 11:55AM EDT860.00506.00494.30512.500.00-200.00%
MSTR231215P008700002021-12-21 4:19PM EDT870.00472.61539.10558.000.00-110.00%
MSTR231215P008800002021-11-03 12:51PM EDT880.00400.75452.00472.000.00-100.00%
MSTR231215P009000002022-01-25 11:55AM EDT900.00587.34567.00585.900.00-110.00%
MSTR231215P009600002021-11-01 10:52AM EDT960.00464.80487.00505.500.00-110.00%
MSTR231215P010000002022-05-26 9:31AM EDT1,000.00826.13796.20813.300.00-16106.03%
MSTR231215P010200002022-09-16 11:06AM EDT1,020.00812.00806.00814.900.00-101182.67%
MSTR231215P010800002022-07-05 9:46AM EDT1,080.00915.37769.00788.000.00-120.00%
MSTR231215P011000002022-09-21 1:20PM EDT1,100.00900.41885.50893.800.00-1383.49%
MSTR231215P011100002022-09-22 9:39AM EDT1,110.00915.89895.50903.700.00--1083.69%
MSTR231215P011600002022-08-19 3:48PM EDT1,160.00883.35945.80963.700.00-101096.15%
MSTR231215P012000002022-09-09 9:33AM EDT1,200.00952.94983.50992.500.00-105282.06%
MSTR231215P012500002022-07-07 3:46PM EDT1,250.001,034.11934.00952.500.00--10.00%
MSTR231215P013400002022-09-15 1:52PM EDT1,340.001,113.701,123.001,131.300.00-10083.08%
MSTR231215P014500002022-09-15 1:52PM EDT1,450.001,223.701,232.501,241.300.00-10084.80%