MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230609C001300002023-05-10 12:48PM EDT130.00193.88159.55163.600.00--1542.97%
MSTR230609C001500002023-05-09 10:58AM EDT150.00148.50139.75141.950.00--0491.80%
MSTR230609C002000002023-05-22 9:48AM EDT200.0089.5090.3093.450.00-64296.39%
MSTR230609C002100002023-06-06 10:20AM EDT210.0072.3580.2583.450.00-12262.31%
MSTR230609C002200002023-06-01 2:13PM EDT220.0086.7070.4073.450.00-13234.57%
MSTR230609C002300002023-06-07 10:12AM EDT230.0067.3559.8063.600.00-16192.97%
MSTR230609C002350002023-06-08 11:17AM EDT235.0056.5155.3558.45-5.79-9.29%1212187.40%
MSTR230609C002400002023-06-06 10:14AM EDT240.0040.6350.3053.850.00-7081179.15%
MSTR230609C002450002023-06-05 2:36PM EDT245.0031.3745.4048.350.00-2416156.64%
MSTR230609C002500002023-06-06 1:35PM EDT250.0051.6540.4543.200.00-4095140.19%
MSTR230609C002550002023-05-30 10:45AM EDT255.0045.8435.4038.500.00-13129.79%
MSTR230609C002575002023-06-06 3:20PM EDT257.5042.9932.9535.900.00-1918121.63%
MSTR230609C002600002023-06-08 2:58PM EDT260.0029.9130.5033.45-3.24-9.77%642115.72%
MSTR230609C002625002023-06-06 11:53AM EDT262.5033.0027.8530.90+4.45+15.59%13105.42%
MSTR230609C002650002023-06-08 11:58AM EDT265.0030.6625.4528.75+5.11+20.00%7238104.05%
MSTR230609C002675002023-06-08 11:40AM EDT267.5025.3522.7526.05-5.87-18.80%4891.31%
MSTR230609C002700002023-06-08 3:30PM EDT270.0020.5920.5523.75+0.12+0.59%39389.80%
MSTR230609C002725002023-06-08 11:57AM EDT272.5023.6917.8521.00-0.81-3.31%13876.88%
MSTR230609C002750002023-06-08 11:58AM EDT275.0021.1815.7018.65+4.71+28.60%1916374.44%
MSTR230609C002775002023-06-07 12:44PM EDT277.5015.1013.1016.450.00-36668.16%
MSTR230609C002800002023-06-08 3:41PM EDT280.0012.4910.5513.90-1.41-10.14%2514958.81%
MSTR230609C002825002023-06-08 2:09PM EDT282.507.308.7511.95-3.77-34.06%146859.72%
MSTR230609C002850002023-06-08 2:26PM EDT285.005.407.459.40-4.48-45.34%877357.62%
MSTR230609C002875002023-06-08 3:50PM EDT287.506.705.657.55-1.85-21.64%374754.88%
MSTR230609C002900002023-06-08 3:58PM EDT290.005.504.255.80-1.00-15.38%21032752.98%
MSTR230609C002925002023-06-08 3:54PM EDT292.504.272.804.60-1.03-19.43%11310551.56%
MSTR230609C002950002023-06-08 3:58PM EDT295.002.902.133.20-1.40-32.56%34111450.90%
MSTR230609C002975002023-06-08 3:59PM EDT297.502.191.462.38-1.71-43.85%1167451.29%
MSTR230609C003000002023-06-08 3:58PM EDT300.001.401.011.55-1.48-51.39%88852850.54%
MSTR230609C003025002023-06-08 3:58PM EDT302.501.150.771.28-1.55-57.41%15813253.81%
MSTR230609C003050002023-06-08 3:59PM EDT305.000.800.600.96-1.10-57.89%24128155.91%
MSTR230609C003075002023-06-08 3:31PM EDT307.500.650.300.72-0.95-59.38%329355.66%
MSTR230609C003100002023-06-08 3:56PM EDT310.000.390.310.60-0.87-69.05%49859459.91%
MSTR230609C003125002023-06-08 2:33PM EDT312.500.310.170.49-0.69-69.00%19940161.04%
MSTR230609C003150002023-06-08 3:58PM EDT315.000.260.200.40-0.56-68.29%20042965.04%
MSTR230609C003175002023-06-08 3:39PM EDT317.500.190.100.40-0.55-74.32%626067.68%
MSTR230609C003200002023-06-08 3:38PM EDT320.000.150.110.30-0.40-72.73%15733770.02%
MSTR230609C003225002023-06-08 1:38PM EDT322.500.170.100.30-0.26-60.47%116874.32%
MSTR230609C003250002023-06-08 3:45PM EDT325.000.110.080.21-0.24-68.57%10228574.80%
MSTR230609C003275002023-06-08 2:03PM EDT327.500.090.040.10-0.41-82.00%133271.29%
MSTR230609C003300002023-06-08 3:59PM EDT330.000.100.030.10-0.18-64.29%12258574.41%
MSTR230609C003325002023-06-08 1:32PM EDT332.500.060.030.16-0.22-78.57%66282.42%
MSTR230609C003350002023-06-07 3:28PM EDT335.000.150.020.10-0.01-6.25%116881.25%
MSTR230609C003375002023-06-08 11:59AM EDT337.500.050.010.10-0.12-70.59%223183.98%
MSTR230609C003400002023-06-08 1:37PM EDT340.000.120.010.25-0.03-20.00%925498.05%
MSTR230609C003425002023-06-08 1:37PM EDT342.500.090.000.24-0.02-18.18%3160100.78%
MSTR230609C003450002023-06-08 1:31PM EDT345.000.040.000.31-0.18-81.82%5164108.59%
MSTR230609C003500002023-06-08 1:54PM EDT350.000.040.010.15-0.08-66.67%4377106.25%
MSTR230609C003525002023-06-07 10:28AM EDT352.500.150.000.220.00-217114.45%
MSTR230609C003550002023-06-07 12:30PM EDT355.000.070.000.210.00-535117.38%
MSTR230609C003600002023-06-08 3:24PM EDT360.000.020.000.02-0.03-60.00%48696.88%
MSTR230609C003625002023-06-07 10:16AM EDT362.500.060.000.210.00-36127.73%
MSTR230609C003650002023-06-08 2:09PM EDT365.000.040.010.10-0.01-20.00%152121.48%
MSTR230609C003700002023-06-07 10:23AM EDT370.000.060.000.020.00-10115107.81%
MSTR230609C003750002023-06-08 2:03PM EDT375.000.010.010.010.00-8158114.06%
MSTR230609C003800002023-06-05 3:38PM EDT380.000.050.000.22-0.01-16.67%453151.95%
MSTR230609C003825002023-06-08 9:40AM EDT382.500.040.000.23-0.14-77.78%33156.05%
MSTR230609C003850002023-05-10 9:59AM EDT385.006.150.000.240.00--2160.16%
MSTR230609C003900002023-06-06 1:32PM EDT390.000.040.000.20-0.03-42.86%486162.89%
MSTR230609C003950002023-06-05 12:58PM EDT395.000.050.000.210.00-715169.92%
MSTR230609C003975002023-06-08 9:36AM EDT397.500.020.000.22-0.04-66.67%220173.83%
MSTR230609C004000002023-06-07 3:56PM EDT400.000.110.000.010.00-1059131.25%
MSTR230609C004100002023-05-30 2:06PM EDT410.000.090.000.230.00-5451189.45%
MSTR230609C004200002023-06-02 10:50AM EDT420.000.100.000.230.00-229201.17%
MSTR230609C004300002023-06-05 1:48PM EDT430.000.040.000.220.00-219210.94%
MSTR230609C004400002023-06-07 12:21PM EDT440.000.020.000.220.00-417221.88%
MSTR230609C004500002023-06-05 1:44PM EDT450.000.050.000.340.00-13244.14%
MSTR230609C004600002023-06-07 12:20PM EDT460.000.030.000.230.00-48243.36%
MSTR230609C004700002023-06-05 1:48PM EDT470.000.040.000.250.00-22255.47%
MSTR230609C004800002023-06-07 9:30AM EDT480.000.010.000.010.00-14196.88%
MSTR230609C004900002023-05-19 12:15PM EDT490.000.210.000.010.00-12206.25%
MSTR230609C005000002023-06-06 1:26PM EDT500.000.010.000.000.00-5411350.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230609P000100002023-06-06 9:30AM EDT10.000.010.000.010.00-171,350.00%
MSTR230609P000900002023-05-30 11:05AM EDT90.000.040.000.200.00--4606.25%
MSTR230609P001000002023-06-06 9:31AM EDT100.000.010.000.030.00-2204462.50%
MSTR230609P001100002023-05-31 3:44PM EDT110.000.050.000.540.00-100101570.70%
MSTR230609P001200002023-06-07 3:32PM EDT120.000.020.000.210.00-10144467.19%
MSTR230609P001300002023-06-07 3:32PM EDT130.000.020.000.140.00-1014409.38%
MSTR230609P001400002023-06-07 11:44AM EDT140.000.020.000.060.00-250626343.75%
MSTR230609P001500002023-06-06 12:22PM EDT150.000.020.000.130.00-7118337.50%
MSTR230609P001700002023-06-06 1:17PM EDT170.000.030.000.010.00-25218218.75%
MSTR230609P001800002023-06-08 9:31AM EDT180.000.020.000.05-0.01-33.33%588228.13%
MSTR230609P001850002023-06-06 9:52AM EDT185.000.070.000.050.00-321215.63%
MSTR230609P001900002023-06-08 9:46AM EDT190.000.020.000.05-0.02-50.00%1350204.69%
MSTR230609P001950002023-06-07 3:59PM EDT195.000.040.000.030.00-7688184.38%
MSTR230609P002000002023-06-08 11:42AM EDT200.000.010.000.03-0.03-75.00%16386171.88%
MSTR230609P002050002023-06-07 10:06AM EDT205.000.050.000.180.00-344195.31%
MSTR230609P002100002023-06-08 10:35AM EDT210.000.030.010.02-0.02-40.00%191151.56%
MSTR230609P002150002023-06-08 10:52AM EDT215.000.040.000.07-0.01-20.00%5146153.91%
MSTR230609P002175002023-06-08 12:29PM EDT217.500.040.000.02-0.01-20.00%1038131.25%
MSTR230609P002200002023-06-08 3:42PM EDT220.000.050.000.07-0.01-16.67%1221142.97%
MSTR230609P002250002023-06-07 11:43AM EDT225.000.100.000.160.00-3085146.09%
MSTR230609P002275002023-06-07 11:50AM EDT227.500.080.000.130.00-152163136.72%
MSTR230609P002300002023-06-08 2:06PM EDT230.000.020.000.05-0.05-71.43%1577117.97%
MSTR230609P002325002023-06-08 3:15PM EDT232.500.020.020.17-0.15-88.24%14283132.03%
MSTR230609P002350002023-06-07 3:50PM EDT235.000.140.010.02+0.06+75.00%1273103.13%
MSTR230609P002375002023-06-06 3:36PM EDT237.500.070.000.050.00-512537103.13%
MSTR230609P002400002023-06-08 3:35PM EDT240.000.090.010.05-0.04-30.77%16944100.78%
MSTR230609P002425002023-06-08 3:09PM EDT242.500.030.030.06-0.04-57.14%7155100.00%
MSTR230609P002450002023-06-08 10:59AM EDT245.000.050.020.06-0.07-58.33%212993.75%
MSTR230609P002475002023-06-07 3:47PM EDT247.500.100.000.100.00-213991.41%
MSTR230609P002500002023-06-08 3:13PM EDT250.000.030.020.07-0.06-66.67%1521,05185.16%
MSTR230609P002525002023-06-08 2:45PM EDT252.500.050.050.07-0.21-80.77%320083.01%
MSTR230609P002550002023-06-08 1:50PM EDT255.000.100.060.20-0.05-33.33%339586.91%
MSTR230609P002575002023-06-08 3:42PM EDT257.500.060.000.22-0.09-60.00%1818679.30%
MSTR230609P002600002023-06-08 3:42PM EDT260.000.090.050.10-0.20-68.97%17985369.92%
MSTR230609P002625002023-06-08 2:52PM EDT262.500.080.010.11-0.24-75.00%2855862.70%
MSTR230609P002650002023-06-08 3:59PM EDT265.000.100.050.14-0.28-73.68%4044161.72%
MSTR230609P002675002023-06-08 2:21PM EDT267.500.250.030.41-0.25-50.00%12426165.04%
MSTR230609P002700002023-06-08 3:58PM EDT270.000.180.180.33-0.42-70.00%35576060.84%
MSTR230609P002725002023-06-08 3:59PM EDT272.500.250.170.41-0.62-71.26%34643156.20%
MSTR230609P002750002023-06-08 3:36PM EDT275.000.380.240.51-0.62-62.00%25358052.93%
MSTR230609P002775002023-06-08 3:53PM EDT277.500.480.380.69-1.07-69.03%21927350.88%
MSTR230609P002800002023-06-08 3:31PM EDT280.000.810.580.94-1.33-62.15%48962352.30%
MSTR230609P002825002023-06-08 3:44PM EDT282.501.110.851.19-1.93-63.49%3229748.39%
MSTR230609P002850002023-06-08 3:58PM EDT285.001.481.301.95-2.02-57.71%36171950.29%
MSTR230609P002875002023-06-08 3:25PM EDT287.502.711.842.82-1.69-38.41%37516850.59%
MSTR230609P002900002023-06-08 3:51PM EDT290.003.192.633.90-2.41-43.04%43230450.71%
MSTR230609P002925002023-06-08 3:59PM EDT292.504.323.805.55-2.98-40.82%257354.83%
MSTR230609P002950002023-06-08 3:40PM EDT295.005.705.106.90-2.80-32.94%11216052.95%
MSTR230609P002975002023-06-08 3:14PM EDT297.508.056.758.80-1.45-15.26%2016355.47%
MSTR230609P003000002023-06-08 3:30PM EDT300.0011.318.8010.80-0.64-5.36%2820257.47%
MSTR230609P003025002023-06-08 2:42PM EDT302.5014.5010.5513.20+0.40+2.84%41964.14%
MSTR230609P003050002023-06-08 3:41PM EDT305.0014.1312.5515.30-0.37-2.55%3420764.89%
MSTR230609P003075002023-06-07 11:30AM EDT307.5015.0514.7518.100.00-11877.59%
MSTR230609P003100002023-06-08 3:53PM EDT310.0018.5817.1020.50-3.42-15.55%24182.76%
MSTR230609P003125002023-06-07 9:47AM EDT312.5016.4519.2523.200.00-1693.51%
MSTR230609P003150002023-06-08 10:37AM EDT315.0023.0721.6025.60-1.03-4.27%32698.24%
MSTR230609P003175002023-06-08 3:08PM EDT317.5026.1524.1027.75+7.20+37.99%11096.97%
MSTR230609P003200002023-06-08 2:28PM EDT320.0032.7826.6530.55+4.09+14.26%1249109.96%
MSTR230609P003250002023-06-08 3:41PM EDT325.0033.1131.6535.20+4.61+16.18%117113.48%
MSTR230609P003300002023-06-08 3:37PM EDT330.0038.8536.6539.70+6.95+21.79%137108.79%
MSTR230609P003350002023-05-31 2:23PM EDT335.0039.8541.5044.700.00-913118.75%
MSTR230609P003375002023-06-06 10:20AM EDT337.5055.7044.1047.400.00-24131.06%
MSTR230609P003400002023-06-08 3:44PM EDT340.0047.9746.5050.20-12.03-20.05%111145.90%
MSTR230609P003425002023-06-01 12:11PM EDT342.5040.3048.8052.400.00--5140.92%
MSTR230609P003450002023-06-07 10:24AM EDT345.0052.1751.5554.750.00-26139.80%
MSTR230609P003500002023-06-08 2:06PM EDT350.0062.2156.8059.55+12.78+25.85%68139.45%
MSTR230609P003550002023-06-07 12:54PM EDT355.0065.8061.7064.550.00-12147.95%
MSTR230609P003575002023-06-01 11:11AM EDT357.5056.6064.1567.350.00--0166.60%
MSTR230609P003600002023-06-05 11:36AM EDT360.0080.0066.6069.550.00-34156.25%
MSTR230609P003650002023-05-31 3:15PM EDT365.0067.3071.6074.600.00--1167.19%
MSTR230609P004000002023-05-31 3:15PM EDT400.00101.80106.60109.600.00-11220.02%