UK Markets open in 6 hrs 9 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.96-17.71 (-6.90%)
At close: 04:00PM EDT
241.00 +2.04 (+0.85%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616C001450002022-07-28 9:44AM EDT145.00138.00192.80205.700.00--1525.35%
MSTR230616C002000002022-07-29 1:04PM EDT200.00118.97154.50167.500.00--2390.69%
MSTR230616C002300002022-08-03 10:38AM EDT230.00130.65138.80150.200.00--1355.06%
MSTR230616C002500002022-08-11 11:15AM EDT250.00138.00126.50138.70+138.00-60331.26%
MSTR230616C002600002022-08-11 10:05AM EDT260.00145.45121.30134.60+28.55+24.42%13323.79%
MSTR230616C002800002022-08-03 3:51PM EDT280.00104.98113.50124.600.00--1310.38%
MSTR230616C002900002022-08-05 11:41AM EDT290.00102.70105.10120.200.00--2298.70%
MSTR230616C003000002022-08-09 3:45PM EDT300.00100.00101.80115.600.00-2259293.61%
MSTR230616C003100002022-08-09 3:41PM EDT310.0098.9598.80111.600.00-42289.64%
MSTR230616C003200002022-08-04 11:37AM EDT320.0089.5094.70107.600.00-11284.28%
MSTR230616C003300002022-08-04 11:38AM EDT330.0086.1090.30103.500.00--0278.42%
MSTR230616C003400002022-08-10 10:56AM EDT340.0094.6685.4099.80+13.33+16.39%15272.46%
MSTR230616C003600002022-08-11 10:22AM EDT360.00103.1784.4091.20+103.17-10269.36%
MSTR230616C004000002022-08-08 10:07AM EDT400.0082.4369.0079.700.00-16253.25%
MSTR230616C004200002022-08-04 9:42AM EDT420.0068.4564.1073.400.00--2247.29%
MSTR230616C004300002022-08-10 11:28AM EDT430.0067.5358.9071.50+67.53--1242.51%
MSTR230616C005000002022-08-09 3:03PM EDT500.0047.3041.4057.200.00-23226.42%
MSTR230616C005500002022-08-11 2:04PM EDT550.0043.5036.9049.00+15.50+55.36%14223.54%
MSTR230616C005700002022-08-11 11:05AM EDT570.0050.7033.3045.90+15.70+44.86%32219.96%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230616P000100002022-08-08 10:46AM EDT10.000.500.500.650.00--102343.36%
MSTR230616P000500002022-08-08 11:48AM EDT50.005.823.508.400.00-14264.23%
MSTR230616P000700002022-08-09 10:03AM EDT70.008.603.0012.300.00-11225.22%
MSTR230616P000900002022-08-03 9:31AM EDT90.0013.606.5014.800.00-11204.47%
MSTR230616P001000002022-08-05 11:35AM EDT100.0014.0011.9015.300.00-23203.20%
MSTR230616P001100002022-08-04 9:33AM EDT110.0016.5013.3017.500.00--0194.34%
MSTR230616P001250002022-08-01 10:57AM EDT125.0025.1016.8021.300.00--1185.58%
MSTR230616P001300002022-07-22 11:03AM EDT130.0027.9919.1021.600.00--1182.84%
MSTR230616P001500002022-08-09 12:38PM EDT150.0029.3024.8027.200.00-110172.69%
MSTR230616P001550002022-08-09 9:34AM EDT155.0032.5026.4028.900.00-40170.75%
MSTR230616P001700002022-08-03 10:03AM EDT170.0039.4830.9034.900.00-12165.15%
MSTR230616P001800002022-08-03 1:23PM EDT180.0041.0034.5038.400.00-12161.00%
MSTR230616P001850002022-07-29 10:28AM EDT185.0049.6036.4039.900.00--15158.56%
MSTR230616P002000002022-08-04 2:15PM EDT200.0051.8540.0046.500.00-211150.79%
MSTR230616P002100002022-08-03 9:30AM EDT210.0058.2045.6050.700.00-11149.11%
MSTR230616P002300002022-08-03 10:03AM EDT230.0065.8054.1059.500.00-13141.42%
MSTR230616P002400002022-08-09 10:46AM EDT240.0066.2358.6064.700.00-11138.23%
MSTR230616P002500002022-08-10 12:26PM EDT250.0066.5063.4070.10-16.95-20.31%56135.20%
MSTR230616P002700002022-08-10 12:11PM EDT270.0075.0071.9079.30-18.27-19.59%-2124.84%
MSTR230616P003000002022-08-11 10:19AM EDT300.0085.6288.6096.50-14.38-14.38%12114.20%
MSTR230616P003200002022-08-10 9:52AM EDT320.00106.5899.30107.80-4.29-3.87%31103.73%
MSTR230616P003500002022-08-03 11:55AM EDT350.00129.00116.70127.100.00--186.34%
MSTR230616P004000002022-08-02 11:54AM EDT400.00179.27149.70159.800.00-110.00%