UK markets close in 6 hours 29 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.76-7.37 (-2.52%)
At close: 04:00PM EST
274.25 -10.51 (-3.69%)
Pre-market: 04:26AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210C000100002023-01-12 12:39PM EST10.00191.000.000.000.00--00.00%
MSTR230210C000600002023-02-02 2:48PM EST60.00227.510.000.000.00--00.00%
MSTR230210C000750002023-01-30 10:34AM EST75.00172.900.000.000.00--00.00%
MSTR230210C000900002023-02-02 3:03PM EST90.00195.750.000.000.00--00.00%
MSTR230210C000950002023-02-02 10:44AM EST95.00205.100.000.000.00--00.00%
MSTR230210C001000002023-02-02 10:17AM EST100.00187.050.000.000.00--00.00%
MSTR230210C001050002023-02-03 11:49AM EST105.00188.000.000.000.00-300.00%
MSTR230210C001100002023-02-03 10:17AM EST110.00185.600.000.000.00-100.00%
MSTR230210C001150002023-01-30 11:54AM EST115.00129.800.000.000.00--00.00%
MSTR230210C001350002023-01-04 10:50AM EST135.0025.00160.10164.950.00-10658.62%
MSTR230210C001400002023-02-02 9:36AM EST140.00141.700.000.000.00-300.00%
MSTR230210C001450002023-01-31 12:08PM EST145.00106.300.000.000.00-100.00%
MSTR230210C001470002023-02-01 2:37PM EST147.00104.900.000.000.00--00.00%
MSTR230210C001500002023-02-01 2:37PM EST150.00101.950.000.000.00-100.00%
MSTR230210C001550002023-02-03 12:00PM EST155.00135.050.000.000.00-100.00%
MSTR230210C001600002023-01-23 9:57AM EST160.0082.510.000.000.00-200.00%
MSTR230210C001625002023-01-17 1:38PM EST162.5071.710.000.000.00-400.00%
MSTR230210C001650002023-01-17 12:42PM EST165.0066.190.000.000.00-200.00%
MSTR230210C001675002023-01-27 1:45PM EST167.5085.200.000.000.00-200.00%
MSTR230210C001700002023-02-02 10:22AM EST170.00124.100.000.000.00-300.00%
MSTR230210C001725002023-01-23 12:54PM EST172.5072.450.000.000.00-200.00%
MSTR230210C001750002023-01-23 9:59AM EST175.0063.300.000.000.00-200.00%
MSTR230210C001775002023-01-17 2:20PM EST177.5060.390.000.000.00--00.00%
MSTR230210C001800002023-01-18 12:58PM EST180.0045.120.000.000.00-400.00%
MSTR230210C001825002023-02-03 10:17AM EST182.50112.750.000.000.00-300.00%
MSTR230210C001850002023-02-02 10:20AM EST185.00107.750.000.000.00-500.00%
MSTR230210C001875002023-01-20 11:37AM EST187.5041.940.000.000.00-100.00%
MSTR230210C001900002023-02-02 2:22PM EST190.00105.100.000.000.00-600.00%
MSTR230210C001925002023-02-02 11:13AM EST192.50100.250.000.000.00--00.00%
MSTR230210C001950002023-02-02 11:13AM EST195.0097.750.000.000.00-100.00%
MSTR230210C001975002023-02-01 2:40PM EST197.5057.310.000.000.00-100.00%
MSTR230210C002000002023-02-02 10:22AM EST200.0094.850.000.000.00-200.00%
MSTR230210C002025002023-02-02 2:33PM EST202.5090.030.000.000.00-300.00%
MSTR230210C002050002023-02-03 12:08PM EST205.0087.300.000.000.00-200.00%
MSTR230210C002075002023-02-01 3:08PM EST207.5056.530.000.000.00-500.00%
MSTR230210C002100002023-02-03 12:04PM EST210.0081.710.000.000.00-200.00%
MSTR230210C002125002023-02-01 1:54PM EST212.5036.400.000.000.00--00.00%
MSTR230210C002150002023-02-03 1:17PM EST215.0075.700.000.000.00-100.00%
MSTR230210C002175002023-01-27 9:38AM EST217.5029.990.000.000.00-200.00%
MSTR230210C002200002023-02-03 2:52PM EST220.0068.950.000.000.00-600.00%
MSTR230210C002250002023-02-02 3:43PM EST225.0065.850.000.000.00-4000.00%
MSTR230210C002275002023-02-03 10:59AM EST227.5071.000.000.000.00-100.00%
MSTR230210C002300002023-02-02 1:57PM EST230.0071.650.000.000.00-800.00%
MSTR230210C002325002023-02-02 1:37PM EST232.5068.100.000.000.00-400.00%
MSTR230210C002350002023-02-03 1:14PM EST235.0055.470.000.000.00-100.00%
MSTR230210C002375002023-02-02 1:54PM EST237.5063.900.000.000.00--00.00%
MSTR230210C002400002023-02-03 12:19PM EST240.0055.400.000.000.00-3000.00%
MSTR230210C002425002023-02-02 1:31PM EST242.5058.350.000.000.00-900.00%
MSTR230210C002450002023-02-03 3:01PM EST245.0042.020.000.000.00-900.00%
MSTR230210C002475002023-02-03 3:00PM EST247.5039.250.000.000.00-100.00%
MSTR230210C002500002023-02-03 3:44PM EST250.0039.400.000.000.00-3200.00%
MSTR230210C002525002023-02-03 3:45PM EST252.5034.970.000.000.00-1000.00%
MSTR230210C002550002023-02-03 3:57PM EST255.0033.570.000.000.00-2900.00%
MSTR230210C002575002023-02-03 11:20AM EST257.5042.050.000.000.00-100.00%
MSTR230210C002600002023-02-03 3:57PM EST260.0029.730.000.000.00-6900.00%
MSTR230210C002625002023-02-03 11:09AM EST262.5037.800.000.000.00-200.00%
MSTR230210C002650002023-02-03 10:47AM EST265.0041.000.000.000.00-1100.00%
MSTR230210C002675002023-02-03 3:43PM EST267.5024.000.000.000.00-900.00%
MSTR230210C002700002023-02-03 3:45PM EST270.0021.900.000.000.00-20400.00%
MSTR230210C002725002023-02-03 3:43PM EST272.5020.800.000.000.00-2100.00%
MSTR230210C002750002023-02-03 3:45PM EST275.0019.250.000.000.00-6300.00%
MSTR230210C002775002023-02-03 2:05PM EST277.5019.650.000.000.00-3000.00%
MSTR230210C002800002023-02-03 2:40PM EST280.0019.350.000.000.00-5700.00%
MSTR230210C002825002023-02-03 3:57PM EST282.5015.250.000.000.00-900.00%
MSTR230210C002850002023-02-03 3:58PM EST285.0014.000.000.000.00-11600.20%
MSTR230210C002875002023-02-03 2:41PM EST287.5015.300.000.000.00-1301.56%
MSTR230210C002900002023-02-03 3:58PM EST290.0011.710.000.000.00-5503.13%
MSTR230210C002925002023-02-03 3:43PM EST292.5010.900.000.000.00-4706.25%
MSTR230210C002950002023-02-03 3:57PM EST295.009.830.000.000.00-11406.25%
MSTR230210C002975002023-02-03 3:00PM EST297.509.600.000.000.00-4706.25%
MSTR230210C003000002023-02-03 3:57PM EST300.008.500.000.000.00-252012.50%
MSTR230210C003025002023-02-03 3:57PM EST302.507.400.000.000.00-38012.50%
MSTR230210C003050002023-02-03 3:54PM EST305.006.990.000.000.00-98012.50%
MSTR230210C003075002023-02-03 3:56PM EST307.506.440.000.000.00-32012.50%
MSTR230210C003100002023-02-03 3:57PM EST310.005.750.000.000.00-146012.50%
MSTR230210C003125002023-02-02 2:47PM EST312.508.500.000.000.00--012.50%
MSTR230210C003150002023-02-03 3:59PM EST315.004.820.000.000.00-30025.00%
MSTR230210C003175002023-02-03 3:03PM EST317.504.000.000.000.00-5025.00%
MSTR230210C003200002023-02-03 3:51PM EST320.003.650.000.000.00-220025.00%
MSTR230210C003225002023-02-03 3:56PM EST322.503.350.000.000.00-7025.00%
MSTR230210C003250002023-02-03 3:51PM EST325.003.000.000.000.00-50025.00%
MSTR230210C003275002023-02-03 1:59PM EST327.503.900.000.000.00-213025.00%
MSTR230210C003300002023-02-03 3:59PM EST330.002.600.000.000.00-127025.00%
MSTR230210C003325002023-02-03 12:19PM EST332.504.000.000.000.00-150025.00%
MSTR230210C003350002023-02-03 3:15PM EST335.002.500.000.000.00-117025.00%
MSTR230210C003375002023-02-03 11:59AM EST337.503.400.000.000.00-11025.00%
MSTR230210C003400002023-02-03 3:59PM EST340.001.830.000.000.00-175025.00%
MSTR230210C003425002023-02-03 9:52AM EST342.503.000.000.000.00-1-25.00%
MSTR230210C003450002023-02-03 3:39PM EST345.001.250.000.000.00-5025.00%
MSTR230210C003475002023-02-03 10:18AM EST347.503.120.000.000.00-21-25.00%
MSTR230210C003500002023-02-03 3:58PM EST350.001.390.000.000.00-182050.00%
MSTR230210C003550002023-02-03 3:47PM EST355.000.770.000.000.00-15050.00%
MSTR230210C003575002023-02-03 3:53PM EST357.500.850.000.000.00-8-50.00%
MSTR230210C003600002023-02-03 3:53PM EST360.000.700.000.000.00-56050.00%
MSTR230210C003650002023-02-03 3:09PM EST365.000.750.000.000.00-29050.00%
MSTR230210C003700002023-02-03 3:42PM EST370.000.500.000.000.00-28050.00%
MSTR230210C003750002023-02-03 2:31PM EST375.000.600.000.000.00-61050.00%
MSTR230210C003775002023-02-03 12:46PM EST377.500.800.000.000.00-18-50.00%
MSTR230210C003800002023-02-03 9:49AM EST380.000.500.000.000.00-4-50.00%
MSTR230210C003900002023-02-03 3:59PM EST390.000.310.000.000.00-130-50.00%
MSTR230210C003925002023-02-03 9:45AM EST392.500.230.000.000.00-1-50.00%
MSTR230210C004000002023-02-03 3:53PM EST400.000.300.000.000.00-48-50.00%
MSTR230210C004100002023-02-03 1:09PM EST410.000.180.000.000.00-25-50.00%
MSTR230210C004150002023-02-03 12:54PM EST415.000.240.000.000.00-2-50.00%
MSTR230210C004200002023-02-03 12:53PM EST420.000.210.000.000.00-5-50.00%
MSTR230210C004250002023-02-03 10:25AM EST425.000.300.000.000.00-2-50.00%
MSTR230210C004300002023-02-03 3:31PM EST430.000.240.000.000.00-29-50.00%
MSTR230210C004450002023-02-03 3:32PM EST445.000.110.000.000.00-132-50.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230210P000100002023-01-30 10:50AM EST10.000.030.000.000.00-23050.00%
MSTR230210P000200002023-01-27 10:50AM EST20.000.050.000.000.00-23050.00%
MSTR230210P000600002023-02-02 1:54PM EST60.000.010.000.000.00--050.00%
MSTR230210P000700002023-01-11 10:22AM EST70.000.390.000.000.00--050.00%
MSTR230210P000750002023-01-26 1:03PM EST75.000.050.000.000.00-1050.00%
MSTR230210P000800002023-01-30 9:44AM EST80.000.090.000.000.00-1050.00%
MSTR230210P000850002023-02-01 1:37PM EST85.000.040.000.000.00-13050.00%
MSTR230210P000900002023-02-01 1:38PM EST90.000.040.000.000.00-44050.00%
MSTR230210P000950002023-02-01 10:14AM EST95.000.080.000.000.00-5050.00%
MSTR230210P001000002023-02-03 2:40PM EST100.000.010.000.000.00-1050.00%
MSTR230210P001050002023-02-01 10:32AM EST105.000.100.000.000.00-7050.00%
MSTR230210P001100002023-02-02 9:34AM EST110.000.050.000.000.00-1050.00%
MSTR230210P001150002023-02-03 3:04PM EST115.000.020.000.000.00-5050.00%
MSTR230210P001200002023-02-03 1:48PM EST120.000.020.000.000.00-2050.00%
MSTR230210P001250002023-02-02 3:51PM EST125.000.120.000.000.00-1050.00%
MSTR230210P001300002023-02-03 1:09PM EST130.000.040.000.000.00-16050.00%
MSTR230210P001350002023-02-03 3:33PM EST135.000.040.000.000.00-171050.00%
MSTR230210P001400002023-02-03 3:58PM EST140.000.050.000.000.00-48050.00%
MSTR230210P001450002023-02-03 3:53PM EST145.000.050.000.000.00-141050.00%
MSTR230210P001460002023-02-03 10:43AM EST146.000.050.000.000.00-76050.00%
MSTR230210P001470002023-02-03 10:43AM EST147.000.050.000.000.00-5050.00%
MSTR230210P001480002023-02-03 1:28PM EST148.000.050.000.000.00-38050.00%
MSTR230210P001500002023-02-03 3:33PM EST150.000.050.000.000.00-384050.00%
MSTR230210P001525002023-01-30 12:54PM EST152.500.470.000.000.00--050.00%
MSTR230210P001550002023-02-03 2:22PM EST155.000.070.000.000.00-10050.00%
MSTR230210P001575002023-01-17 11:07AM EST157.504.670.000.000.00-1050.00%
MSTR230210P001600002023-02-03 3:09PM EST160.000.120.000.000.00-3050.00%
MSTR230210P001625002023-02-03 1:51PM EST162.500.020.000.000.00-4050.00%
MSTR230210P001650002023-02-03 3:32PM EST165.000.150.000.000.00-14050.00%
MSTR230210P001675002023-01-31 1:17PM EST167.500.740.000.000.00-1050.00%
MSTR230210P001700002023-02-03 3:59PM EST170.000.140.000.000.00-115050.00%
MSTR230210P001725002023-01-26 1:15PM EST172.501.780.000.000.00--050.00%
MSTR230210P001750002023-02-03 1:28PM EST175.000.290.000.000.00-8050.00%
MSTR230210P001775002023-02-03 3:29PM EST177.500.220.000.000.00-24050.00%
MSTR230210P001800002023-02-03 3:54PM EST180.000.230.000.000.00-59050.00%
MSTR230210P001825002023-01-30 1:59PM EST182.501.250.000.000.00-4050.00%
MSTR230210P001850002023-02-02 1:36PM EST185.000.500.000.000.00-4050.00%
MSTR230210P001875002023-02-02 1:49PM EST187.500.430.000.000.00-2050.00%
MSTR230210P001900002023-02-03 3:59PM EST190.000.280.000.000.00-64050.00%
MSTR230210P001925002023-02-02 9:39AM EST192.500.900.000.000.00-1050.00%
MSTR230210P001950002023-02-03 1:37PM EST195.000.470.000.000.00-459050.00%
MSTR230210P001975002023-02-03 1:26PM EST197.500.440.000.000.00-420050.00%
MSTR230210P002000002023-02-03 3:56PM EST200.000.520.000.000.00-176050.00%
MSTR230210P002025002023-02-03 2:08PM EST202.500.880.000.000.00-270050.00%
MSTR230210P002050002023-02-03 1:31PM EST205.000.800.000.000.00-33050.00%
MSTR230210P002075002023-02-03 3:34PM EST207.500.810.000.000.00-305050.00%
MSTR230210P002100002023-02-03 3:51PM EST210.000.810.000.000.00-48050.00%
MSTR230210P002125002023-02-02 1:37PM EST212.501.100.000.000.00-5050.00%
MSTR230210P002150002023-02-03 1:32PM EST215.001.200.000.000.00-20050.00%
MSTR230210P002175002023-02-03 10:46AM EST217.501.010.000.000.00-6050.00%
MSTR230210P002200002023-02-03 3:59PM EST220.001.260.000.000.00-151050.00%
MSTR230210P002225002023-02-01 3:33PM EST222.502.960.000.000.00-3050.00%
MSTR230210P002250002023-02-03 3:51PM EST225.001.420.000.000.00-43050.00%
MSTR230210P002275002023-02-03 3:12PM EST227.501.570.000.000.00-1050.00%
MSTR230210P002300002023-02-03 3:54PM EST230.001.620.000.000.00-104050.00%
MSTR230210P002325002023-02-03 3:49PM EST232.501.950.000.000.00-6025.00%
MSTR230210P002350002023-02-03 3:49PM EST235.002.290.000.000.00-85025.00%
MSTR230210P002375002023-02-03 3:49PM EST237.502.270.000.000.00-568025.00%
MSTR230210P002400002023-02-03 3:49PM EST240.002.500.000.000.00-627025.00%
MSTR230210P002425002023-02-03 3:59PM EST242.502.680.000.000.00-7025.00%
MSTR230210P002450002023-02-03 3:58PM EST245.002.900.000.000.00-77025.00%
MSTR230210P002475002023-02-03 3:53PM EST247.503.300.000.000.00-103025.00%
MSTR230210P002500002023-02-03 3:54PM EST250.003.740.000.000.00-172025.00%
MSTR230210P002525002023-02-03 2:49PM EST252.504.030.000.000.00-154025.00%
MSTR230210P002550002023-02-03 3:42PM EST255.004.550.000.000.00-287025.00%
MSTR230210P002575002023-02-03 1:38PM EST257.505.550.000.000.00-104025.00%
MSTR230210P002600002023-02-03 3:58PM EST260.005.520.000.000.00-87012.50%
MSTR230210P002625002023-02-03 3:02PM EST262.507.100.000.000.00-54012.50%
MSTR230210P002650002023-02-03 3:51PM EST265.007.500.000.000.00-47012.50%
MSTR230210P002675002023-02-03 3:59PM EST267.507.800.000.000.00-54012.50%
MSTR230210P002700002023-02-03 3:59PM EST270.008.440.000.000.00-288012.50%
MSTR230210P002725002023-02-03 3:51PM EST272.5010.180.000.000.00-2806.25%
MSTR230210P002750002023-02-03 3:59PM EST275.0011.500.000.000.00-7406.25%
MSTR230210P002775002023-02-03 3:54PM EST277.5011.690.000.000.00-1906.25%
MSTR230210P002800002023-02-03 3:52PM EST280.0013.540.000.000.00-10503.13%
MSTR230210P002825002023-02-03 3:40PM EST282.5014.450.000.000.00-4201.56%
MSTR230210P002850002023-02-03 3:59PM EST285.0014.750.000.000.00-6900.00%
MSTR230210P002875002023-02-03 2:14PM EST287.5016.100.000.000.00-700.00%
MSTR230210P002900002023-02-03 3:04PM EST290.0020.000.000.000.00-10200.00%
MSTR230210P002925002023-02-03 3:35PM EST292.5020.030.000.000.00-1900.00%
MSTR230210P002950002023-02-03 2:23PM EST295.0021.150.000.000.00-1000.00%
MSTR230210P002975002023-02-03 2:41PM EST297.5020.850.000.000.00-300.00%
MSTR230210P003000002023-02-03 3:54PM EST300.0024.000.000.000.00-6200.00%
MSTR230210P003025002023-02-03 3:51PM EST302.5026.250.000.000.00-2400.00%
MSTR230210P003050002023-02-03 10:50AM EST305.0020.000.000.000.00-200.00%
MSTR230210P003075002023-02-01 3:08PM EST307.5049.850.000.000.00--00.00%
MSTR230210P003100002023-02-03 3:58PM EST310.0032.280.000.000.00-2100.00%
MSTR230210P003125002023-02-02 2:09PM EST312.5028.850.000.000.00--00.00%
MSTR230210P003150002023-02-01 3:09PM EST315.0055.200.000.000.00--00.00%
MSTR230210P003175002023-02-03 10:17AM EST317.5031.700.000.000.00-1500.00%
MSTR230210P003200002023-02-03 12:24PM EST320.0033.500.000.000.00-700.00%
MSTR230210P003250002023-02-02 11:34AM EST325.0040.500.000.000.00--00.00%
MSTR230210P003275002023-02-03 10:13AM EST327.5041.750.000.000.00-600.00%
MSTR230210P003325002023-02-02 11:34AM EST332.5047.050.000.000.00--00.00%
MSTR230210P003350002023-02-02 1:15PM EST335.0044.650.000.000.00--00.00%
MSTR230210P003375002023-02-01 3:08PM EST337.5077.890.000.000.00--00.00%
MSTR230210P003400002023-02-02 9:51AM EST340.0062.910.000.000.00--00.00%
MSTR230210P003450002023-02-03 9:34AM EST345.0068.000.000.000.00-100.00%
MSTR230210P003500002023-02-03 2:08PM EST350.0065.000.000.000.00-2500.00%
MSTR230210P003525002023-02-03 10:17AM EST352.5061.400.000.000.00-2-0.00%
MSTR230210P003550002023-02-01 3:08PM EST355.0094.450.000.000.00--00.00%
MSTR230210P003600002023-02-03 11:20AM EST360.0067.200.000.000.00-400.00%
MSTR230210P003700002023-02-01 3:09PM EST370.00108.010.000.000.00--00.00%
MSTR230210P003750002023-02-02 9:51AM EST375.0095.110.000.000.00--00.00%