Australia markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.67-3.90 (-1.93%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209C000700002022-11-28 9:52AM EST70.00108.60127.90130.300.00--0971.88%
MSTR221209C000800002022-11-28 10:09AM EST80.0094.60118.00119.900.00--0803.13%
MSTR221209C000900002022-11-28 10:05AM EST90.0087.00108.10110.300.00--0779.30%
MSTR221209C001000002022-11-28 10:05AM EST100.0076.9098.30101.100.00--0772.66%
MSTR221209C001050002022-12-07 10:26AM EST105.0087.0093.2095.500.00-20669.92%
MSTR221209C001170002022-11-28 10:09AM EST117.0057.6081.1082.900.00--0503.91%
MSTR221209C001200002022-12-05 11:21AM EST120.0073.6078.0079.800.00-11457.03%
MSTR221209C001210002022-12-07 10:26AM EST121.0071.0077.3079.400.00-10537.89%
MSTR221209C001220002022-11-28 10:17AM EST122.0047.6076.4078.100.00--0515.23%
MSTR221209C001240002022-12-06 10:07AM EST124.0064.0074.6076.600.00-10547.46%
MSTR221209C001250002022-12-05 11:21AM EST125.0068.6073.6075.000.00-10500.39%
MSTR221209C001280002022-11-30 3:50PM EST128.0067.9070.2071.600.00--0404.69%
MSTR221209C001300002022-11-08 2:33PM EST130.0072.0070.2074.000.00--0692.29%
MSTR221209C001320002022-11-28 10:09AM EST132.0043.1066.5068.300.00--0462.50%
MSTR221209C001330002022-11-28 10:09AM EST133.0042.1065.7067.400.00--0472.66%
MSTR221209C001340002022-11-30 11:00AM EST134.0049.1064.2066.500.00--0441.80%
MSTR221209C001350002022-11-29 11:46AM EST135.0042.2063.1065.000.00--0391.41%
MSTR221209C001370002022-11-28 3:44PM EST137.0040.2061.0062.700.00--0336.72%
MSTR221209C001380002022-11-28 10:09AM EST138.0037.5060.6062.500.00--0436.13%
MSTR221209C001390002022-12-01 10:17AM EST139.0060.6059.2061.400.00--0400.98%
MSTR221209C001400002022-12-01 10:17AM EST140.0059.6058.3059.900.00-20367.19%
MSTR221209C001410002022-12-01 10:17AM EST141.0058.6057.2060.200.00--0429.10%
MSTR221209C001420002022-12-01 10:17AM EST142.0057.6056.5059.800.00--0459.18%
MSTR221209C001430002022-12-07 10:26AM EST143.0049.0054.9057.200.00-10340.63%
MSTR221209C001440002022-11-30 2:17PM EST144.0048.5754.3057.200.00--0411.91%
MSTR221209C001450002022-11-28 10:09AM EST145.0031.4053.7055.100.00-30371.68%
MSTR221209C001490002022-12-01 10:17AM EST149.0050.7049.1050.900.00--0296.48%
MSTR221209C001500002022-12-06 10:07AM EST150.0038.0048.2049.800.00-10290.63%
MSTR221209C001525002022-12-07 10:26AM EST152.5039.5045.9047.800.00-20317.38%
MSTR221209C001550002022-12-07 10:26AM EST155.0037.0043.2045.300.00-20291.41%
MSTR221209C001575002022-12-07 10:26AM EST157.5034.4040.6042.900.00-10275.98%
MSTR221209C001600002022-12-07 12:03PM EST160.0033.0338.2040.000.00-10245.31%
MSTR221209C001625002022-12-01 12:10PM EST162.5036.8035.7037.500.00-10230.66%
MSTR221209C001650002022-12-05 1:57PM EST165.0024.8033.5035.600.00-10253.61%
MSTR221209C001675002022-12-07 3:52PM EST167.5026.5831.1032.600.00-10223.24%
MSTR221209C001700002022-12-07 10:38AM EST170.0025.0728.7030.500.00-25224.71%
MSTR221209C001725002022-12-02 3:40PM EST172.5036.3026.2027.600.00-30196.00%
MSTR221209C001750002022-12-06 10:09AM EST175.0015.4723.6025.500.00-127189.65%
MSTR221209C001775002022-12-08 10:15AM EST177.5021.1021.0022.900.00-231168.07%
MSTR221209C001800002022-12-09 10:23AM EST180.0019.7818.3020.60-2.76-12.24%8164152.34%
MSTR221209C001825002022-12-08 1:36PM EST182.5018.6515.9018.000.00-2117136.52%
MSTR221209C001850002022-12-09 10:23AM EST185.0014.3013.6015.50-3.46-19.48%688125.20%
MSTR221209C001875002022-12-09 10:34AM EST187.5012.1011.2013.60-0.60-4.72%589122.31%
MSTR221209C001900002022-12-09 10:26AM EST190.008.679.1010.40-1.53-15.00%4439898.93%
MSTR221209C001925002022-12-09 9:30AM EST192.507.006.407.70-3.00-30.00%29173.83%
MSTR221209C001950002022-12-09 10:47AM EST195.004.654.605.80-2.15-31.62%2627673.44%
MSTR221209C001975002022-12-09 10:53AM EST197.503.003.004.10-4.50-60.00%225770.80%
MSTR221209C002000002022-12-09 11:03AM EST200.001.901.602.05-3.10-62.00%25067258.45%
MSTR221209C002025002022-12-09 11:03AM EST202.501.000.801.10-3.10-75.61%5020257.13%
MSTR221209C002050002022-12-09 11:00AM EST205.000.500.350.55-2.50-83.33%15435056.84%
MSTR221209C002075002022-12-09 11:04AM EST207.500.350.150.50-1.85-84.09%5935764.75%
MSTR221209C002100002022-12-09 10:47AM EST210.000.100.050.20-1.45-93.55%39745862.70%
MSTR221209C002125002022-12-09 10:33AM EST212.500.160.050.20-0.84-84.00%1013873.24%
MSTR221209C002150002022-12-09 10:49AM EST215.000.050.000.10-0.69-93.24%8726671.88%
MSTR221209C002175002022-12-09 9:38AM EST217.500.200.000.15-0.27-57.45%49385.55%
MSTR221209C002200002022-12-09 10:19AM EST220.000.050.000.15-0.30-85.71%731394.53%
MSTR221209C002225002022-12-09 10:31AM EST222.500.050.000.25-0.25-83.33%2128112.11%
MSTR221209C002250002022-12-09 10:19AM EST225.000.050.000.15-0.10-66.67%6207112.11%
MSTR221209C002275002022-12-08 2:42PM EST227.500.150.000.200.00-678125.39%
MSTR221209C002300002022-12-09 10:40AM EST230.000.050.000.15-0.07-58.33%11278128.52%
MSTR221209C002325002022-12-06 3:46PM EST232.500.400.000.400.00-5877158.59%
MSTR221209C002350002022-12-08 3:23PM EST235.000.080.000.150.00-52272144.53%
MSTR221209C002375002022-12-07 9:57AM EST237.500.050.000.200.00-1175158.20%
MSTR221209C002400002022-12-08 2:59PM EST240.000.050.000.050.00-797139.84%
MSTR221209C002425002022-12-08 12:46PM EST242.500.050.000.050.00-321146.88%
MSTR221209C002450002022-12-08 1:53PM EST245.000.120.000.050.00-2048153.13%
MSTR221209C002500002022-12-09 9:57AM EST250.000.150.000.05+0.01+7.14%2147166.41%
MSTR221209C002550002022-12-07 10:39AM EST255.000.050.000.050.00-145178.91%
MSTR221209C002600002022-12-08 2:28PM EST260.000.040.000.050.00-2144190.63%
MSTR221209C002650002022-12-08 12:25PM EST265.000.050.000.050.00-582203.13%
MSTR221209C002700002022-12-05 2:45PM EST270.000.250.000.050.00-98111214.06%
MSTR221209C002750002022-12-05 2:38PM EST275.000.200.000.050.00-65104226.56%
MSTR221209C002800002022-12-05 2:38PM EST280.000.190.000.050.00-1224237.50%
MSTR221209C002850002022-12-05 1:30PM EST285.000.200.000.050.00-3046248.44%
MSTR221209C002900002022-12-05 12:15PM EST290.000.160.000.050.00-2159259.38%
MSTR221209C002950002022-12-05 11:30AM EST295.000.250.000.050.00-510268.75%
MSTR221209C003000002022-12-05 1:57PM EST300.000.200.000.050.00-2793278.13%
MSTR221209C003050002022-12-05 3:26PM EST305.000.050.000.050.00-18289.06%
MSTR221209C003100002022-12-05 2:44PM EST310.000.050.000.050.00-1146298.44%
MSTR221209C003150002022-11-28 3:38PM EST315.000.080.000.050.00--3307.81%
MSTR221209C003200002022-12-08 9:41AM EST320.000.050.000.050.00-762317.19%
MSTR221209C003250002022-11-10 11:38AM EST325.001.840.000.050.00-810326.56%
MSTR221209C003300002022-11-08 2:26PM EST330.003.770.000.050.00--2334.38%
MSTR221209C003350002022-11-02 1:00PM EST335.006.000.000.650.00-47459.38%
MSTR221209C003400002022-12-02 3:18PM EST340.000.050.000.050.00-416353.13%
MSTR221209C003450002022-11-08 2:31PM EST345.003.430.000.050.00-12362.50%
MSTR221209C003500002022-11-29 10:12AM EST350.000.200.000.000.00-11250.00%
MSTR221209C003600002022-11-29 9:37AM EST360.000.050.000.050.00-732385.94%
MSTR221209C003700002022-12-07 9:30AM EST370.000.010.000.050.00-1517401.56%
MSTR221209C003800002022-12-05 12:09PM EST380.000.050.000.050.00-204207415.63%
MSTR221209C003900002022-12-02 1:22PM EST390.000.050.000.050.00-1737431.25%
MSTR221209C004000002022-11-28 11:04AM EST400.000.050.000.050.00--1446.88%
MSTR221209C004100002022-11-28 11:03AM EST410.000.050.000.050.00-1875459.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR221209P000050002022-11-28 11:30AM EST5.000.030.000.000.00-40047850.00%
MSTR221209P000100002022-11-14 12:34PM EST10.000.100.000.050.00-13131,987.50%
MSTR221209P000150002022-11-14 10:15AM EST15.000.150.000.050.00-551,712.50%
MSTR221209P000200002022-11-10 10:10AM EST20.000.700.000.050.00--191,512.50%
MSTR221209P000250002022-11-28 9:33AM EST25.000.050.000.050.00-10201,362.50%
MSTR221209P000350002022-11-10 9:30AM EST35.001.900.000.050.00--11,137.50%
MSTR221209P000400002022-11-28 9:30AM EST40.000.050.000.050.00-5261,050.00%
MSTR221209P000450002022-11-30 10:03AM EST45.000.030.000.050.00-120975.00%
MSTR221209P000500002022-12-02 3:11PM EST50.000.010.000.050.00-140906.25%
MSTR221209P000550002022-11-29 9:43AM EST55.000.100.000.050.00-1074850.00%
MSTR221209P000600002022-12-05 10:15AM EST60.000.010.000.050.00-553793.75%
MSTR221209P000650002022-11-30 2:32PM EST65.000.050.000.050.00-2215740.63%
MSTR221209P000700002022-12-05 12:56PM EST70.000.050.000.050.00-2262693.75%
MSTR221209P000750002022-12-01 12:32PM EST75.000.050.000.050.00-5128650.00%
MSTR221209P000800002022-12-02 2:23PM EST80.000.050.000.050.00-6121606.25%
MSTR221209P000850002022-12-06 3:02PM EST85.000.050.000.050.00-1177568.75%
MSTR221209P000900002022-12-05 2:16PM EST90.000.050.000.050.00-133262534.38%
MSTR221209P000950002022-12-02 3:50PM EST95.000.050.000.050.00-2763500.00%
MSTR221209P001000002022-12-08 1:46PM EST100.000.030.000.050.00-1804465.63%
MSTR221209P001050002022-12-07 12:47PM EST105.000.020.000.050.00-7200434.38%
MSTR221209P001100002022-12-06 11:08AM EST110.000.050.000.050.00-19293406.25%
MSTR221209P001150002022-12-07 12:02PM EST115.000.040.000.050.00-147378.13%
MSTR221209P001160002022-11-29 9:38AM EST116.001.100.000.000.00--450.00%
MSTR221209P001180002022-11-29 9:37AM EST118.000.800.000.050.00--4359.38%
MSTR221209P001190002022-11-28 10:13AM EST119.001.600.000.050.00--1356.25%
MSTR221209P001200002022-12-08 1:44PM EST120.000.040.000.050.00-8295350.00%
MSTR221209P001210002022-12-02 9:36AM EST121.000.450.000.000.00-111650.00%
MSTR221209P001240002022-12-01 1:12PM EST124.000.300.000.050.00--301328.13%
MSTR221209P001250002022-12-06 1:48PM EST125.000.100.000.050.00-50247323.44%
MSTR221209P001270002022-12-07 3:37PM EST127.000.020.000.050.00-222312.50%
MSTR221209P001280002022-12-08 12:49PM EST128.000.040.000.050.00-110307.81%
MSTR221209P001290002022-12-08 12:50PM EST129.000.050.000.050.00-35303.13%
MSTR221209P001300002022-12-08 1:40PM EST130.000.050.000.050.00-11484298.44%
MSTR221209P001310002022-11-30 3:49PM EST131.000.770.000.050.00--4293.75%
MSTR221209P001320002022-12-06 1:54PM EST132.000.250.000.050.00-165179287.50%
MSTR221209P001330002022-12-07 12:33PM EST133.000.100.000.000.00-1011050.00%
MSTR221209P001340002022-12-08 2:10PM EST134.000.030.000.050.00-2551278.13%
MSTR221209P001350002022-12-08 2:00PM EST135.000.040.000.050.00-14639273.44%
MSTR221209P001360002022-12-05 12:42PM EST136.000.100.000.050.00-2320268.75%
MSTR221209P001370002022-12-08 2:11PM EST137.000.040.000.050.00-210264.06%
MSTR221209P001380002022-12-08 9:51AM EST138.000.050.000.050.00-29259.38%
MSTR221209P001390002022-12-08 2:12PM EST139.000.050.000.050.00-2290254.69%
MSTR221209P001400002022-12-08 3:49PM EST140.000.030.000.050.00-23384250.00%
MSTR221209P001410002022-12-08 9:52AM EST141.000.050.000.050.00-14245.31%
MSTR221209P001420002022-12-07 10:04AM EST142.000.250.000.050.00-2269240.63%
MSTR221209P001430002022-11-30 12:24PM EST143.002.250.000.050.00--103235.94%
MSTR221209P001440002022-12-05 2:20PM EST144.000.200.000.050.00-30128231.25%
MSTR221209P001450002022-12-08 12:26PM EST145.000.040.000.050.00-14101226.56%
MSTR221209P001460002022-12-08 12:52PM EST146.000.050.000.050.00-3192221.88%
MSTR221209P001470002022-12-07 2:50PM EST147.000.170.000.050.00-2182218.75%
MSTR221209P001480002022-12-08 2:29PM EST148.000.050.050.100.00-71,039242.19%
MSTR221209P001490002022-11-30 1:39PM EST149.002.400.000.100.00--7225.78%
MSTR221209P001500002022-12-09 10:19AM EST150.000.030.000.05-0.01-25.00%16721204.69%
MSTR221209P001525002022-12-08 10:28AM EST152.500.050.000.100.00-3376209.38%
MSTR221209P001550002022-12-09 9:44AM EST155.000.050.000.10+0.02+66.67%3782197.66%
MSTR221209P001575002022-12-08 3:04PM EST157.500.050.000.050.00-39256171.88%
MSTR221209P001600002022-12-08 3:04PM EST160.000.050.000.200.00-85239192.19%
MSTR221209P001625002022-12-08 3:22PM EST162.500.050.000.150.00-3137172.66%
MSTR221209P001650002022-12-09 11:03AM EST165.000.050.050.05-0.02-28.57%13176153.13%
MSTR221209P001675002022-12-09 9:45AM EST167.500.050.000.10-0.03-37.50%11258142.19%
MSTR221209P001700002022-12-09 11:02AM EST170.000.050.050.10-0.05-50.00%25606138.28%
MSTR221209P001725002022-12-09 10:21AM EST172.500.050.000.05-0.10-66.67%599110.16%
MSTR221209P001750002022-12-09 11:04AM EST175.000.030.000.05-0.15-83.33%42669100.00%
MSTR221209P001775002022-12-09 10:10AM EST177.500.050.000.10-0.08-61.54%1619798.44%
MSTR221209P001800002022-12-09 11:04AM EST180.000.080.050.10-0.26-76.47%2288593.36%
MSTR221209P001825002022-12-09 11:04AM EST182.500.100.100.15-0.25-71.43%1210389.65%
MSTR221209P001850002022-12-09 11:03AM EST185.000.100.100.15-0.41-80.39%3240477.73%
MSTR221209P001875002022-12-09 10:50AM EST187.500.250.100.35-0.35-58.33%10412474.22%
MSTR221209P001900002022-12-09 10:55AM EST190.000.350.200.45-0.30-46.15%10452766.80%
MSTR221209P001925002022-12-09 10:47AM EST192.500.600.300.70-0.81-57.45%2213959.67%
MSTR221209P001950002022-12-09 11:03AM EST195.000.930.751.10-1.27-57.73%13421956.20%
MSTR221209P001975002022-12-09 10:57AM EST197.501.801.401.85-0.50-21.74%4812152.20%
MSTR221209P002000002022-12-09 10:41AM EST200.002.102.603.20-2.50-54.35%3933452.10%
MSTR221209P002025002022-12-09 10:07AM EST202.503.503.804.90-0.56-13.79%120160.55%
MSTR221209P002050002022-12-09 10:34AM EST205.005.595.507.10-1.50-21.16%23043368.75%
MSTR221209P002075002022-12-09 10:45AM EST207.508.507.8010.00+1.50+21.43%57598.63%
MSTR221209P002100002022-12-09 10:54AM EST210.0011.8010.7011.90+0.21+1.81%418590.14%
MSTR221209P002125002022-12-07 12:12PM EST212.5022.5012.9014.400.00-253103.32%
MSTR221209P002150002022-12-08 10:38AM EST215.0018.4014.9016.700.00-287103.91%
MSTR221209P002175002022-12-06 3:44PM EST217.5024.3117.7019.100.00-138107.62%
MSTR221209P002200002022-12-08 10:33AM EST220.0023.5319.7022.300.00-1134161.04%
MSTR221209P002225002022-12-07 3:53PM EST222.5030.2023.0024.200.00-2567137.01%
MSTR221209P002250002022-12-07 11:20AM EST225.0031.1024.9027.000.00-826168.55%
MSTR221209P002275002022-12-06 3:00PM EST227.5035.8027.1029.500.00-338179.59%
MSTR221209P002300002022-12-08 2:46PM EST230.0028.9330.1031.900.00-156183.40%
MSTR221209P002325002022-12-08 12:01PM EST232.5034.7032.3034.400.00-142193.75%
MSTR221209P002350002022-12-08 9:37AM EST235.0043.5735.2036.800.00-1041195.70%
MSTR221209P002400002022-12-06 2:56PM EST240.0048.5139.6042.000.00-655230.96%
MSTR221209P002450002022-12-08 12:55PM EST245.0047.0544.8047.600.00-1316289.45%
MSTR221209P002500002022-12-09 10:42AM EST250.0050.2749.7051.80+1.97+4.08%7122250.39%
MSTR221209P002550002022-12-09 10:43AM EST255.0055.3454.5056.60-13.16-19.21%513242.97%
MSTR221209P002600002022-12-06 10:56AM EST260.0070.2559.9061.900.00-58294.14%
MSTR221209P002650002022-12-08 11:10AM EST265.0070.8564.7066.800.00-160299.80%
MSTR221209P002700002022-12-06 1:41PM EST270.0080.7069.7071.800.00-2100315.23%
MSTR221209P002750002022-12-06 10:47AM EST275.0085.0075.0076.900.00-165341.60%
MSTR221209P002950002022-12-05 1:07PM EST295.00106.3594.9098.200.00-96344.53%
MSTR221209P003000002022-12-06 12:14PM EST300.00108.90100.00101.900.00-328412.50%
MSTR221209P003100002022-12-07 9:33AM EST310.00117.50110.00112.300.00-314481.45%
MSTR221209P003500002022-12-09 10:33AM EST350.00149.88149.90152.60-29.12-16.27%22609.57%
MSTR221209P003800002022-12-06 9:30AM EST380.00186.45180.30182.100.00-50621.88%