UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.25+0.68 (+0.34%)
At close: 04:00PM EST
201.79 -1.46 (-0.72%)
After hours: 06:54PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216C000050002022-11-15 10:39AM EST5.00170.10195.90199.300.00-201,670.31%
MSTR221216C000100002022-12-05 9:40AM EST10.00195.60190.90194.000.00-201,185.94%
MSTR221216C000200002022-11-18 10:27AM EST20.00150.10180.90184.800.00-101,016.02%
MSTR221216C000650002022-11-11 9:47AM EST65.00108.00135.90139.800.00--0497.75%
MSTR221216C000750002022-11-28 12:03PM EST75.0098.50125.90129.000.00-10383.59%
MSTR221216C000800002022-11-25 11:23AM EST80.0096.40120.90124.800.00-20414.06%
MSTR221216C000850002022-11-28 10:05AM EST85.0091.90115.90119.900.00-30395.02%
MSTR221216C000900002022-12-01 11:51AM EST90.00109.00110.90114.200.00-10333.01%
MSTR221216C000950002022-12-01 10:17AM EST95.00104.60105.90109.500.00--0330.47%
MSTR221216C001000002022-12-02 3:36PM EST100.00110.00100.90104.800.00-40325.00%
MSTR221216C001050002022-11-28 10:09AM EST105.0069.6095.9098.900.00-10257.91%
MSTR221216C001100002022-11-15 1:12PM EST110.0065.6090.9094.800.00-10287.01%
MSTR221216C001150002022-11-30 11:51AM EST115.0069.7785.8089.200.00-200243.07%
MSTR221216C001200002022-11-30 3:49PM EST120.0074.6980.9083.900.00-250211.52%
MSTR221216C001250002022-11-30 3:45PM EST125.0069.1775.9079.700.00-30232.23%
MSTR221216C001300002022-11-30 3:58PM EST130.0067.4270.9074.200.00-70197.66%
MSTR221216C001350002022-12-05 1:01PM EST135.0055.1065.9069.200.00-20183.50%
MSTR221216C001400002022-12-05 9:32AM EST140.0068.0060.9064.800.00-10189.75%
MSTR221216C001450002022-12-05 10:25AM EST145.0048.7055.9059.800.00-10175.29%
MSTR221216C001500002022-12-09 3:59PM EST150.0053.0051.5054.10+0.72+1.38%3557140.09%
MSTR221216C001525002022-12-06 10:20AM EST152.5038.4048.4051.400.00-310126.47%
MSTR221216C001550002022-12-05 1:59PM EST155.0035.1046.0049.200.00-824130.86%
MSTR221216C001575002022-12-05 1:54PM EST157.5033.7043.5046.700.00-57124.61%
MSTR221216C001600002022-12-06 1:52PM EST160.0032.7041.1044.300.00-339121.29%
MSTR221216C001625002022-12-07 3:34PM EST162.5033.7338.7041.800.00-39115.04%
MSTR221216C001650002022-12-09 2:37PM EST165.0033.3036.5039.40+2.34+7.56%253111.43%
MSTR221216C001675002022-12-09 12:00PM EST167.5032.8533.9036.90-2.61-7.36%126105.18%
MSTR221216C001700002022-12-09 2:54PM EST170.0028.5532.2034.60-3.52-10.98%432065.14%
MSTR221216C001725002022-12-05 1:25PM EST172.5023.6029.5032.300.00-5960.55%
MSTR221216C001750002022-12-08 2:59PM EST175.0028.6927.5030.000.00-627270.51%
MSTR221216C001775002022-12-05 11:39AM EST177.5019.8524.9027.800.00-12367.97%
MSTR221216C001800002022-12-09 3:16PM EST180.0020.5223.4025.80-2.58-11.17%2127478.03%
MSTR221216C001825002022-12-09 10:52AM EST182.5019.9121.3023.50-2.46-11.00%24676.56%
MSTR221216C001850002022-12-09 2:31PM EST185.0016.3018.8021.60-2.70-14.21%646674.29%
MSTR221216C001875002022-12-08 3:52PM EST187.5016.7516.8019.400.00-21972.61%
MSTR221216C001900002022-12-09 3:54PM EST190.0015.9315.4017.50+0.43+2.77%8838875.29%
MSTR221216C001925002022-12-09 3:13PM EST192.5011.2613.5015.90-4.29-27.59%58075.37%
MSTR221216C001950002022-12-09 3:37PM EST195.009.6011.8014.20-4.45-31.67%2437474.80%
MSTR221216C001975002022-12-09 3:42PM EST197.509.2010.0012.60-3.27-26.22%2016773.22%
MSTR221216C002000002022-12-09 3:58PM EST200.009.909.5011.00-0.74-6.95%2042,86476.59%
MSTR221216C002025002022-12-09 3:55PM EST202.508.508.109.90+2.00+30.77%1242276.94%
MSTR221216C002050002022-12-09 3:57PM EST205.006.406.808.70-2.70-29.67%2343,01676.27%
MSTR221216C002100002022-12-09 3:59PM EST210.005.805.406.50-1.20-17.14%9956178.20%
MSTR221216C002150002022-12-09 3:58PM EST215.004.303.504.70-1.00-18.87%5783675.78%
MSTR221216C002200002022-12-09 3:58PM EST220.003.002.753.60-0.82-21.47%16595479.04%
MSTR221216C002250002022-12-09 3:54PM EST225.002.001.552.70-0.70-25.93%7627577.69%
MSTR221216C002300002022-12-09 3:58PM EST230.001.651.501.90-0.43-20.67%7129381.69%
MSTR221216C002350002022-12-09 3:59PM EST235.001.250.801.45-0.52-29.38%489980.91%
MSTR221216C002400002022-12-09 2:13PM EST240.000.860.501.00-0.32-27.12%3117880.86%
MSTR221216C002450002022-12-09 3:58PM EST245.000.610.400.90-0.59-49.17%512585.60%
MSTR221216C002500002022-12-09 3:58PM EST250.000.550.350.60-0.18-24.66%2037887.01%
MSTR221216C002550002022-12-09 9:32AM EST255.000.250.100.65-0.80-76.19%1989.60%
MSTR221216C002600002022-12-09 2:33PM EST260.000.330.150.60-0.21-38.89%919695.70%
MSTR221216C002650002022-12-09 3:48PM EST265.000.200.050.50-0.33-62.26%51996.58%
MSTR221216C002700002022-12-09 2:34PM EST270.000.200.050.25-0.05-20.00%4118493.36%
MSTR221216C002800002022-12-08 12:58PM EST280.000.700.050.20+0.45+180.00%1237100.98%
MSTR221216C002900002022-12-08 2:32PM EST290.000.200.000.350.00-1176115.23%
MSTR221216C003000002022-12-09 1:47PM EST300.000.100.000.15-0.10-50.00%2429112.11%
MSTR221216C003100002022-12-07 2:47PM EST310.000.100.000.050.00-38172107.81%
MSTR221216C003200002022-12-09 11:12AM EST320.000.050.000.05-0.05-50.00%693114.84%
MSTR221216C003300002022-12-09 9:50AM EST330.000.050.000.05-0.05-50.00%1192121.09%
MSTR221216C003400002022-12-08 3:24PM EST340.000.100.000.050.00-11167128.13%
MSTR221216C003500002022-12-09 10:13AM EST350.000.050.000.05-0.05-50.00%1120134.38%
MSTR221216C003600002022-12-08 3:12PM EST360.000.180.000.050.00-3661140.63%
MSTR221216C003700002022-12-08 3:12PM EST370.000.160.000.050.00-153146.88%
MSTR221216C003800002022-11-28 11:38AM EST380.000.100.000.050.00-551152.34%
MSTR221216C003900002022-11-16 9:50AM EST390.000.530.000.050.00-229157.81%
MSTR221216C004000002022-12-02 3:28PM EST400.000.100.004.300.00-1183290.38%
MSTR221216C004100002022-11-03 8:40AM EST410.001.050.000.400.00-315207.81%
MSTR221216C004200002022-12-05 12:08PM EST420.000.100.000.050.00-24653173.44%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221216P000050002022-12-08 10:48AM EST5.000.050.000.050.00-54800950.00%
MSTR221216P000100002022-12-06 10:39AM EST10.000.030.000.050.00-50145756.25%
MSTR221216P000150002022-11-17 10:34AM EST15.000.060.000.050.00-166650.00%
MSTR221216P000200002022-12-02 12:17PM EST20.000.020.000.050.00-112575.00%
MSTR221216P000250002022-11-16 11:39AM EST25.000.200.000.050.00--1518.75%
MSTR221216P000300002022-12-06 11:02AM EST30.000.030.000.050.00-171475.00%
MSTR221216P000350002022-12-08 9:55AM EST35.000.050.000.050.00-5135434.38%
MSTR221216P000400002022-12-07 2:32PM EST40.000.050.000.050.00-165403.13%
MSTR221216P000450002022-12-02 2:46PM EST45.000.060.000.050.00-353375.00%
MSTR221216P000500002022-12-07 2:38PM EST50.000.050.000.050.00-1856348.44%
MSTR221216P000550002022-11-30 11:58AM EST55.000.200.000.050.00-2135325.00%
MSTR221216P000600002022-12-07 2:59PM EST60.000.020.000.050.00-6177303.13%
MSTR221216P000650002022-12-07 1:15PM EST65.000.050.000.050.00-233284.38%
MSTR221216P000700002022-12-09 1:18PM EST70.000.050.000.000.00-547450.00%
MSTR221216P000750002022-12-09 2:34PM EST75.000.050.000.05+0.02+66.67%43302250.00%
MSTR221216P000800002022-12-09 2:58PM EST80.000.050.000.10-0.10-66.67%1551,676251.56%
MSTR221216P000850002022-12-09 3:37PM EST85.000.050.000.10-0.05-50.00%70209235.94%
MSTR221216P000900002022-12-09 3:54PM EST90.000.050.050.20-0.05-50.00%6366245.31%
MSTR221216P000950002022-12-09 3:51PM EST95.000.100.050.15-0.05-33.33%82911224.22%
MSTR221216P001000002022-12-09 2:54PM EST100.000.100.050.15-0.03-23.08%34,614210.16%
MSTR221216P001050002022-12-09 3:54PM EST105.000.100.050.20-0.06-37.50%13245202.34%
MSTR221216P001100002022-12-09 1:11PM EST110.000.190.150.20-0.04-17.39%30376197.66%
MSTR221216P001150002022-12-09 2:54PM EST115.000.200.150.25+0.05+33.33%652,537187.89%
MSTR221216P001200002022-12-09 3:56PM EST120.000.100.100.25-0.18-64.29%232,570172.07%
MSTR221216P001250002022-12-09 2:23PM EST125.000.210.150.25-0.04-16.00%64728163.09%
MSTR221216P001300002022-12-09 3:53PM EST130.000.270.150.35-0.43-61.43%159833156.25%
MSTR221216P001350002022-12-09 3:09PM EST135.000.400.250.45-0.03-6.98%20824152.54%
MSTR221216P001400002022-12-09 3:58PM EST140.000.460.300.55-0.34-42.50%341,018145.51%
MSTR221216P001450002022-12-09 3:58PM EST145.000.580.400.70-0.17-22.67%86664140.14%
MSTR221216P001500002022-12-09 3:53PM EST150.000.700.550.80-0.27-27.84%1,4642,678133.50%
MSTR221216P001525002022-12-09 3:26PM EST152.500.680.650.75-0.42-38.18%5487128.42%
MSTR221216P001550002022-12-09 3:38PM EST155.001.030.801.15-0.20-16.26%45749131.64%
MSTR221216P001575002022-12-09 3:53PM EST157.501.210.801.35-0.13-9.70%19292128.32%
MSTR221216P001600002022-12-09 3:55PM EST160.001.030.901.20-0.42-28.97%81745121.29%
MSTR221216P001625002022-12-09 3:51PM EST162.501.451.051.45-0.35-19.44%7890120.22%
MSTR221216P001650002022-12-09 3:43PM EST165.001.651.151.80-0.45-21.43%115482118.99%
MSTR221216P001675002022-12-09 2:47PM EST167.502.051.351.75-0.30-12.77%777114.06%
MSTR221216P001700002022-12-09 3:59PM EST170.001.741.652.00-1.01-36.73%1,056513112.84%
MSTR221216P001725002022-12-09 2:54PM EST172.502.781.902.30-0.22-7.33%1973110.94%
MSTR221216P001750002022-12-09 3:58PM EST175.002.602.302.60-0.60-18.75%893,492109.67%
MSTR221216P001775002022-12-09 3:40PM EST177.503.702.453.00-1.40-27.45%22207106.64%
MSTR221216P001800002022-12-09 3:59PM EST180.003.132.903.40-0.97-23.66%1964,360105.20%
MSTR221216P001825002022-12-09 3:57PM EST182.503.703.303.90-0.80-17.78%13140103.42%
MSTR221216P001850002022-12-09 3:59PM EST185.004.103.704.40-1.38-25.18%60189100.98%
MSTR221216P001875002022-12-09 3:59PM EST187.505.004.305.20-1.47-22.72%11117100.71%
MSTR221216P001900002022-12-09 3:56PM EST190.005.805.105.90-2.05-26.11%81247100.12%
MSTR221216P001925002022-12-09 1:24PM EST192.508.855.806.80+0.73+8.99%910199.24%
MSTR221216P001950002022-12-09 3:59PM EST195.007.106.607.90-1.63-18.67%508599.00%
MSTR221216P001975002022-12-09 3:39PM EST197.5010.987.608.90+1.21+12.38%214998.41%
MSTR221216P002000002022-12-09 3:59PM EST200.009.409.3010.10-2.70-22.31%304638101.09%
MSTR221216P002025002022-12-09 3:59PM EST202.5010.509.9011.40-3.50-25.00%473598.41%
MSTR221216P002050002022-12-09 3:37PM EST205.0015.6511.2012.80+1.82+13.16%122098.54%
MSTR221216P002100002022-12-09 3:55PM EST210.0015.6014.1015.90-4.60-22.77%224399.12%
MSTR221216P002200002022-12-09 2:52PM EST220.0027.6921.3023.70-1.34-4.62%169105.88%
MSTR221216P002250002022-12-09 3:56PM EST225.0027.5525.2028.10-0.05-0.18%41109.91%
MSTR221216P002300002022-12-09 2:54PM EST230.0035.9329.0032.40-3.37-8.58%174110.91%
MSTR221216P002350002022-12-08 9:37AM EST235.0047.0333.7037.500.00-1017120.36%
MSTR221216P002400002022-12-09 2:50PM EST240.0046.9037.7041.90-7.40-13.63%5714120.00%
MSTR221216P002500002022-12-09 1:59PM EST250.0054.7048.2052.00+2.12+4.03%13252142.33%
MSTR221216P002550002022-12-09 10:43AM EST255.0057.1452.3056.90-19.86-25.79%56143.51%
MSTR221216P002600002022-12-09 1:40PM EST260.0064.1057.0061.50-3.50-5.18%454145.95%
MSTR221216P002650002022-11-29 9:34AM EST265.0092.6862.3066.500.00-23156.10%
MSTR221216P002700002022-12-09 3:51PM EST270.0071.0066.9071.50-14.10-16.57%5218160.06%
MSTR221216P002800002022-12-02 11:30AM EST280.0080.9177.1081.300.00-532174.10%
MSTR221216P002900002022-11-15 3:19PM EST290.00138.2086.9091.600.00-115188.28%
MSTR221216P003000002022-12-09 3:35PM EST300.00105.0196.70101.40-8.34-7.36%128196.78%
MSTR221216P003100002022-12-07 9:33AM EST310.00120.09106.80111.100.00-317206.40%
MSTR221216P003200002022-11-29 10:20AM EST320.00146.35116.80121.400.00-108220.85%
MSTR221216P003300002022-11-25 10:25AM EST330.00158.85126.60131.300.00-25228.20%
MSTR221216P003600002022-11-23 2:33PM EST360.00196.00156.70161.300.00-11258.74%
MSTR221216P003700002022-11-09 10:47AM EST370.00214.30171.30175.400.00-23347.27%
MSTR221216P003800002022-12-06 9:30AM EST380.00188.55176.50181.300.00-511273.97%
MSTR221216P003900002022-11-11 9:52AM EST390.00221.30186.50191.300.00--1282.32%
MSTR221216P004000002022-11-10 12:06PM EST400.00222.82196.50201.100.00-14287.70%
MSTR221216P004200002022-11-17 9:45AM EST420.00256.90216.60221.100.00--1304.39%