UK markets close in 7 hours 9 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.47+14.40 (+6.99%)
At close: 04:00PM EDT
220.00 -0.47 (-0.21%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930C001400002022-09-21 9:49AM EDT140.0061.000.000.000.00--00.00%
MSTR220930C001430002022-09-20 2:47PM EDT143.0055.700.000.000.00--00.00%
MSTR220930C001470002022-09-20 2:47PM EDT147.0052.000.000.000.00--00.00%
MSTR220930C001480002022-09-22 3:54PM EDT148.0045.300.000.000.00--00.00%
MSTR220930C001500002022-09-16 12:57PM EDT150.0057.460.000.000.00--00.00%
MSTR220930C001600002022-09-28 3:06PM EDT160.0056.800.000.000.00-600.00%
MSTR220930C001650002022-09-23 9:39AM EDT165.0026.200.000.000.00-100.00%
MSTR220930C001675002022-09-27 9:36AM EDT167.5046.900.000.000.00-600.00%
MSTR220930C001700002022-09-28 12:36PM EDT170.0045.900.000.000.00-300.00%
MSTR220930C001725002022-09-27 11:28AM EDT172.5037.990.000.000.00-100.00%
MSTR220930C001750002022-09-28 2:49PM EDT175.0041.260.000.000.00-1300.00%
MSTR220930C001775002022-09-27 9:51AM EDT177.5032.400.000.000.00-100.00%
MSTR220930C001800002022-09-27 3:44PM EDT180.0026.700.000.000.00-600.00%
MSTR220930C001825002022-09-26 11:49AM EDT182.5018.700.000.000.00-700.00%
MSTR220930C001850002022-09-28 12:42PM EDT185.0029.510.000.000.00-200.00%
MSTR220930C001875002022-09-28 2:37PM EDT187.5029.580.000.000.00-800.00%
MSTR220930C001900002022-09-28 1:35PM EDT190.0027.840.000.000.00-1100.00%
MSTR220930C001925002022-09-28 3:26PM EDT192.5024.600.000.000.00-500.00%
MSTR220930C001950002022-09-28 3:56PM EDT195.0026.510.000.000.00-6100.00%
MSTR220930C001975002022-09-28 2:40PM EDT197.5019.950.000.000.00-600.00%
MSTR220930C002000002022-09-28 3:58PM EDT200.0022.300.000.000.00-4400.00%
MSTR220930C002025002022-09-28 3:30PM EDT202.5017.090.000.000.00-2200.00%
MSTR220930C002050002022-09-28 3:30PM EDT205.0015.190.000.000.00-3200.00%
MSTR220930C002075002022-09-28 2:23PM EDT207.5011.500.000.000.00-3300.00%
MSTR220930C002100002022-09-28 3:56PM EDT210.0013.800.000.000.00-37100.00%
MSTR220930C002125002022-09-28 3:52PM EDT212.5012.000.000.000.00-4000.00%
MSTR220930C002150002022-09-28 3:58PM EDT215.0010.690.000.000.00-15200.00%
MSTR220930C002175002022-09-28 3:54PM EDT217.508.600.000.000.00-11500.00%
MSTR220930C002200002022-09-28 3:58PM EDT220.008.000.000.000.00-11600.00%
MSTR220930C002225002022-09-28 3:58PM EDT222.506.590.000.000.00-6703.13%
MSTR220930C002250002022-09-28 3:55PM EDT225.005.450.000.000.00-11506.25%
MSTR220930C002275002022-09-28 3:55PM EDT227.504.400.000.000.00-24012.50%
MSTR220930C002300002022-09-28 3:59PM EDT230.003.400.000.000.00-284012.50%
MSTR220930C002325002022-09-28 3:58PM EDT232.502.980.000.000.00-72012.50%
MSTR220930C002350002022-09-28 3:58PM EDT235.002.300.000.000.00-66025.00%
MSTR220930C002375002022-09-28 3:56PM EDT237.502.000.000.000.00-60025.00%
MSTR220930C002400002022-09-28 3:57PM EDT240.001.450.000.000.00-156025.00%
MSTR220930C002425002022-09-28 3:55PM EDT242.501.050.000.000.00-37025.00%
MSTR220930C002450002022-09-28 3:59PM EDT245.000.760.000.000.00-70025.00%
MSTR220930C002475002022-09-28 3:46PM EDT247.500.550.000.000.00-62025.00%
MSTR220930C002500002022-09-28 3:52PM EDT250.000.410.000.000.00-98050.00%
MSTR220930C002525002022-09-27 9:58AM EDT252.500.700.000.000.00-5050.00%
MSTR220930C002550002022-09-28 1:53PM EDT255.000.150.000.000.00-8050.00%
MSTR220930C002575002022-09-28 1:37PM EDT257.500.200.000.000.00-8050.00%
MSTR220930C002600002022-09-28 3:49PM EDT260.000.200.000.000.00-111050.00%
MSTR220930C002625002022-09-28 3:58PM EDT262.500.100.000.000.00-21050.00%
MSTR220930C002650002022-09-26 11:46AM EDT265.000.300.000.000.00-1050.00%
MSTR220930C002675002022-09-28 10:43AM EDT267.500.200.000.000.00-1050.00%
MSTR220930C002700002022-09-28 10:32AM EDT270.000.150.050.000.00-200103.91%
MSTR220930C002725002022-09-19 3:56PM EDT272.501.210.000.000.00-4050.00%
MSTR220930C002750002022-09-28 12:31PM EDT275.000.050.000.000.00-2050.00%
MSTR220930C002800002022-09-28 3:33PM EDT280.000.200.000.000.00-2050.00%
MSTR220930C002850002022-09-27 12:09PM EDT285.000.070.000.000.00-1050.00%
MSTR220930C002900002022-09-15 3:14PM EDT290.002.300.000.000.00-1050.00%
MSTR220930C002950002022-09-19 2:10PM EDT295.000.450.000.000.00-1050.00%
MSTR220930C003000002022-09-28 3:26PM EDT300.000.030.000.000.00-2050.00%
MSTR220930C003050002022-09-22 2:42PM EDT305.000.100.000.000.00-12050.00%
MSTR220930C003100002022-09-27 9:30AM EDT310.000.050.000.000.00-1050.00%
MSTR220930C003150002022-09-22 10:14AM EDT315.000.050.000.000.00-2050.00%
MSTR220930C003200002022-09-28 12:29PM EDT320.000.080.000.000.00-5050.00%
MSTR220930C003250002022-09-19 2:23PM EDT325.000.300.000.000.00-1050.00%
MSTR220930C003300002022-09-28 10:46AM EDT330.000.120.000.000.00-1050.00%
MSTR220930C003350002022-09-19 1:32PM EDT335.000.250.000.000.00-1050.00%
MSTR220930C003400002022-09-26 2:22PM EDT340.000.070.000.000.00-1050.00%
MSTR220930C003450002022-09-19 3:13PM EDT345.000.100.000.000.00-7050.00%
MSTR220930C003500002022-09-23 3:51PM EDT350.000.060.000.000.00-2050.00%
MSTR220930C003550002022-09-12 9:45AM EDT355.002.000.000.000.00-2050.00%
MSTR220930C003600002022-09-28 11:10AM EDT360.000.030.000.000.00-1050.00%
MSTR220930C003650002022-09-22 10:30AM EDT365.000.050.000.000.00-2050.00%
MSTR220930C003700002022-09-19 11:34AM EDT370.000.100.000.000.00-43050.00%
MSTR220930C003750002022-09-01 12:20PM EDT375.001.060.000.000.00-2050.00%
MSTR220930C003800002022-09-07 2:47PM EDT380.000.400.000.000.00-1050.00%
MSTR220930C003850002022-08-30 2:43PM EDT385.001.970.000.000.00-2050.00%
MSTR220930C003900002022-08-23 1:20PM EDT390.005.610.000.700.00-55347.66%
MSTR220930C004000002022-09-16 9:33AM EDT400.000.600.000.000.00-20100.00%
MSTR220930C004050002022-09-12 2:31PM EDT405.000.690.000.000.00-1050.00%
MSTR220930C004100002022-09-16 10:16AM EDT410.000.200.000.000.00-1050.00%
MSTR220930C004200002022-09-02 3:08PM EDT420.000.650.000.000.00-2050.00%
MSTR220930C004300002022-09-13 11:32AM EDT430.000.300.000.000.00-1050.00%
MSTR220930C004400002022-09-12 1:09PM EDT440.000.100.000.000.00--050.00%
MSTR220930C004500002022-08-23 12:35PM EDT450.003.010.000.650.00-13414.45%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220930P000500002022-09-09 2:04PM EDT50.000.050.000.000.00-2050.00%
MSTR220930P000600002022-09-23 1:08PM EDT60.000.050.000.000.00-2050.00%
MSTR220930P000700002022-09-23 12:25PM EDT70.000.050.000.000.00-2050.00%
MSTR220930P000800002022-09-23 10:05AM EDT80.000.150.000.000.00-1050.00%
MSTR220930P000900002022-09-26 2:27PM EDT90.000.010.000.000.00-2050.00%
MSTR220930P001000002022-09-27 12:19PM EDT100.000.050.000.000.00-138050.00%
MSTR220930P001100002022-09-27 1:37PM EDT110.000.050.000.000.00-14050.00%
MSTR220930P001150002022-09-28 9:41AM EDT115.000.100.100.000.00-20332.81%
MSTR220930P001200002022-09-27 10:45AM EDT120.000.100.000.000.00-14050.00%
MSTR220930P001250002022-09-28 1:35PM EDT125.000.050.000.000.00-37050.00%
MSTR220930P001300002022-09-28 3:53PM EDT130.000.050.000.000.00-33050.00%
MSTR220930P001350002022-09-28 10:50AM EDT135.000.150.000.000.00-2050.00%
MSTR220930P001380002022-09-26 2:40PM EDT138.000.400.000.000.00-13050.00%
MSTR220930P001390002022-09-27 10:01AM EDT139.000.150.000.000.00-13050.00%
MSTR220930P001400002022-09-28 3:50PM EDT140.000.100.000.000.00-27050.00%
MSTR220930P001410002022-09-27 9:59AM EDT141.000.200.000.000.00-3050.00%
MSTR220930P001420002022-09-27 10:32AM EDT142.000.200.000.000.00-2050.00%
MSTR220930P001430002022-09-23 3:45PM EDT143.000.900.000.000.00-6050.00%
MSTR220930P001440002022-09-27 10:34AM EDT144.000.340.000.000.00-3050.00%
MSTR220930P001450002022-09-28 12:08PM EDT145.000.200.000.000.00-29050.00%
MSTR220930P001470002022-09-27 10:12AM EDT147.000.300.000.000.00-2050.00%
MSTR220930P001490002022-09-27 12:45PM EDT149.000.350.000.000.00-5050.00%
MSTR220930P001500002022-09-28 3:43PM EDT150.000.160.000.000.00-62050.00%
MSTR220930P001525002022-09-28 3:55PM EDT152.500.180.000.000.00-1050.00%
MSTR220930P001550002022-09-28 3:12PM EDT155.000.250.000.000.00-18050.00%
MSTR220930P001575002022-09-28 3:46PM EDT157.500.320.000.000.00-1050.00%
MSTR220930P001600002022-09-28 3:48PM EDT160.000.300.000.000.00-220050.00%
MSTR220930P001625002022-09-28 1:43PM EDT162.500.300.000.000.00-3050.00%
MSTR220930P001650002022-09-28 3:38PM EDT165.000.320.000.000.00-3050.00%
MSTR220930P001675002022-09-28 3:27PM EDT167.500.400.000.000.00-61050.00%
MSTR220930P001700002022-09-28 3:28PM EDT170.000.530.000.000.00-75050.00%
MSTR220930P001725002022-09-28 3:13PM EDT172.500.500.000.000.00-9050.00%
MSTR220930P001750002022-09-28 3:22PM EDT175.000.600.000.000.00-54050.00%
MSTR220930P001775002022-09-28 3:34PM EDT177.500.600.000.000.00-4050.00%
MSTR220930P001800002022-09-28 3:56PM EDT180.000.600.000.000.00-206050.00%
MSTR220930P001825002022-09-28 1:35PM EDT182.500.760.000.000.00-58050.00%
MSTR220930P001850002022-09-28 3:36PM EDT185.000.950.000.000.00-80050.00%
MSTR220930P001875002022-09-28 10:05AM EDT187.501.850.000.000.00-7050.00%
MSTR220930P001900002022-09-28 3:57PM EDT190.001.000.000.000.00-179050.00%
MSTR220930P001925002022-09-28 3:56PM EDT192.501.150.000.000.00-36050.00%
MSTR220930P001950002022-09-28 3:58PM EDT195.001.300.000.000.00-79050.00%
MSTR220930P001975002022-09-28 1:18PM EDT197.502.310.000.000.00-17025.00%
MSTR220930P002000002022-09-28 3:59PM EDT200.001.800.000.000.00-191025.00%
MSTR220930P002025002022-09-28 3:56PM EDT202.502.210.000.000.00-13025.00%
MSTR220930P002050002022-09-28 3:57PM EDT205.002.690.000.000.00-156025.00%
MSTR220930P002075002022-09-28 2:00PM EDT207.505.600.000.000.00-30025.00%
MSTR220930P002100002022-09-28 3:58PM EDT210.003.800.000.000.00-124012.50%
MSTR220930P002125002022-09-28 3:59PM EDT212.504.800.000.000.00-41012.50%
MSTR220930P002150002022-09-28 3:59PM EDT215.005.500.000.000.00-13206.25%
MSTR220930P002175002022-09-28 3:58PM EDT217.506.490.000.000.00-7206.25%
MSTR220930P002200002022-09-28 3:59PM EDT220.007.960.000.000.00-5500.78%
MSTR220930P002225002022-09-28 3:59PM EDT222.509.200.000.000.00-500.00%
MSTR220930P002250002022-09-28 1:58PM EDT225.0015.400.000.000.00-700.00%
MSTR220930P002275002022-09-20 9:47AM EDT227.5034.900.000.000.00-200.00%
MSTR220930P002300002022-09-28 3:56PM EDT230.0013.490.000.000.00-1200.00%
MSTR220930P002325002022-09-28 3:58PM EDT232.5015.170.000.000.00-600.00%
MSTR220930P002350002022-09-28 11:03AM EDT235.0022.200.000.000.00-200.00%
MSTR220930P002375002022-09-27 2:47PM EDT237.5033.020.000.000.00-400.00%
MSTR220930P002400002022-09-28 1:58PM EDT240.0028.300.000.000.00-200.00%
MSTR220930P002425002022-09-27 1:06PM EDT242.5040.400.000.000.00-100.00%
MSTR220930P002450002022-09-28 2:13PM EDT245.0030.300.000.000.00-200.00%
MSTR220930P002475002022-09-28 11:47AM EDT247.5032.750.000.000.00-100.00%
MSTR220930P002500002022-09-28 3:57PM EDT250.0030.000.000.000.00-3500.00%
MSTR220930P002525002022-09-16 2:55PM EDT252.5049.650.000.000.00-1000.00%
MSTR220930P002550002022-09-28 2:47PM EDT255.0040.220.000.000.00-200.00%
MSTR220930P002575002022-09-28 3:17PM EDT257.5041.000.000.000.00-100.00%
MSTR220930P002600002022-09-28 1:10PM EDT260.0046.800.000.000.00-1100.00%
MSTR220930P002625002022-09-23 3:56PM EDT262.5072.650.000.000.00-100.00%
MSTR220930P002650002022-09-23 1:41PM EDT265.0078.480.000.000.00-400.00%
MSTR220930P002675002022-09-23 9:55AM EDT267.5082.000.000.000.00-200.00%
MSTR220930P002700002022-09-28 12:24PM EDT270.0053.950.000.000.00-600.00%
MSTR220930P002725002022-09-26 10:59AM EDT272.5073.100.000.000.00-100.00%
MSTR220930P002750002022-09-23 12:29PM EDT275.0088.170.000.000.00-400.00%
MSTR220930P002800002022-09-28 3:03PM EDT280.0063.720.000.000.00-1900.00%
MSTR220930P002850002022-09-28 12:22PM EDT285.0068.670.000.000.00-100.00%
MSTR220930P002900002022-09-14 2:22PM EDT290.0069.620.000.000.00-100.00%
MSTR220930P002950002022-09-26 11:35AM EDT295.0097.880.000.000.00-600.00%
MSTR220930P003000002022-09-28 11:21AM EDT300.0084.050.000.000.00-500.00%
MSTR220930P003050002022-09-28 3:51PM EDT305.0086.670.000.000.00-100.00%
MSTR220930P003100002022-09-28 11:37AM EDT310.0094.830.000.000.00-100.00%
MSTR220930P003150002022-09-14 2:57PM EDT315.0092.000.000.000.00-200.00%
MSTR220930P003200002022-09-28 3:51PM EDT320.00101.650.000.000.00-600.00%
MSTR220930P003250002022-08-19 10:07AM EDT325.0060.60117.00121.100.00-11640.48%
MSTR220930P003300002022-09-28 11:50AM EDT330.00114.530.000.000.00-100.00%
MSTR220930P003350002022-08-19 3:44PM EDT335.0071.60127.00131.100.00-13666.31%
MSTR220930P003450002022-08-22 10:14AM EDT345.0088.23141.70146.200.00-10778.61%
MSTR220930P003500002022-09-28 11:46AM EDT350.00134.870.000.000.00-200.00%
MSTR220930P003550002022-08-25 11:16AM EDT355.0095.00161.90166.000.00-11969.48%
MSTR220930P003600002022-09-28 11:46AM EDT360.00145.130.000.000.00-100.00%
MSTR220930P003700002022-09-07 9:35AM EDT370.00164.700.000.000.00-100.00%
MSTR220930P003850002022-09-01 3:00PM EDT385.00168.900.000.000.00--00.00%
MSTR220930P004700002022-09-15 10:50AM EDT470.00247.230.000.000.00--00.00%