Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.26+0.44 (+0.21%)
At close: 04:00PM EDT
212.18 -0.08 (-0.04%)
After hours: 04:24PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR220930C001400002022-09-21 9:49AM EDT140.0061.0070.1076.400.00--0492.19%
MSTR220930C001430002022-09-20 2:47PM EDT143.0055.7066.8072.700.00--0411.52%
MSTR220930C001470002022-09-20 2:47PM EDT147.0052.0063.2068.100.00--0371.68%
MSTR220930C001480002022-09-22 3:54PM EDT148.0045.3061.9066.400.00--0524.61%
MSTR220930C001500002022-09-16 12:57PM EDT150.0057.4659.4066.400.00--0387.50%
MSTR220930C001600002022-09-29 10:00AM EDT160.0049.0050.1056.500.00-1110362.01%
MSTR220930C001650002022-09-23 9:39AM EDT165.0026.2044.8051.500.00-10318.55%
MSTR220930C001675002022-09-27 9:36AM EDT167.5046.9041.9049.700.00-66314.36%
MSTR220930C001700002022-09-28 12:36PM EDT170.0045.9040.0045.700.00-11263.09%
MSTR220930C001725002022-09-27 11:28AM EDT172.5037.9937.3043.300.00-10244.34%
MSTR220930C001750002022-09-29 11:58AM EDT175.0038.4235.3041.200.00-116264.55%
MSTR220930C001775002022-09-27 9:51AM EDT177.5032.4031.7038.500.00-12197.46%
MSTR220930C001800002022-09-27 3:44PM EDT180.0026.7030.2036.400.00-611237.21%
MSTR220930C001825002022-09-26 11:49AM EDT182.5018.7026.8033.000.00-710146.68%
MSTR220930C001850002022-09-30 1:35PM EDT185.0035.0026.4029.10+9.55+37.52%1226171.88%
MSTR220930C001875002022-09-29 9:45AM EDT187.5024.0622.7027.500.00-122146.48%
MSTR220930C001900002022-09-30 11:46AM EDT190.0028.6020.5023.90+7.45+35.22%1839203.13%
MSTR220930C001925002022-09-30 3:01PM EDT192.5023.0017.6022.60-0.60-2.54%833121.00%
MSTR220930C001950002022-09-30 3:45PM EDT195.0019.5616.7019.00-0.74-3.65%3374123.83%
MSTR220930C001975002022-09-30 3:19PM EDT197.5016.1014.1016.70+0.10+0.63%1539112.31%
MSTR220930C002000002022-09-30 3:48PM EDT200.0013.4110.5014.00+2.71+25.33%86153138.82%
MSTR220930C002025002022-09-30 1:02PM EDT202.5017.337.6012.50+6.13+54.73%64266.31%
MSTR220930C002050002022-09-30 3:56PM EDT205.008.006.608.70-2.10-20.79%7049757.72%
MSTR220930C002075002022-09-30 3:43PM EDT207.506.604.206.10-1.50-18.52%448472.27%
MSTR220930C002100002022-09-30 3:56PM EDT210.003.001.305.10-3.20-51.61%8440187.70%
MSTR220930C002125002022-09-30 3:50PM EDT212.501.650.551.70-3.35-67.00%557640.97%
MSTR220930C002150002022-09-30 3:59PM EDT215.000.480.000.20-3.52-88.00%31125923.44%
MSTR220930C002175002022-09-30 3:47PM EDT217.500.180.000.35-2.82-94.00%20012243.26%
MSTR220930C002200002022-09-30 3:58PM EDT220.000.050.000.20-2.35-97.92%33726548.73%
MSTR220930C002225002022-09-30 3:29PM EDT222.500.050.000.10-1.57-96.91%7712151.95%
MSTR220930C002250002022-09-30 3:53PM EDT225.000.010.050.05-1.29-99.23%15429155.08%
MSTR220930C002275002022-09-30 3:32PM EDT227.500.050.000.05-0.75-93.75%806757.81%
MSTR220930C002300002022-09-30 3:07PM EDT230.000.050.000.05-0.61-92.42%37264065.63%
MSTR220930C002325002022-09-30 2:18PM EDT232.500.050.000.10-0.75-93.75%8613680.47%
MSTR220930C002350002022-09-30 1:25PM EDT235.000.040.000.15-0.33-89.19%5217493.36%
MSTR220930C002375002022-09-30 11:16AM EDT237.500.250.000.150.00-7112101.56%
MSTR220930C002400002022-09-30 12:19PM EDT240.000.050.000.05-0.25-83.33%4713895.31%
MSTR220930C002425002022-09-30 11:08AM EDT242.500.050.000.05-0.10-66.67%1494102.34%
MSTR220930C002450002022-09-30 12:52PM EDT245.000.050.000.05-0.05-50.00%9105109.38%
MSTR220930C002475002022-09-30 1:38PM EDT247.500.050.000.15-0.05-50.00%578132.81%
MSTR220930C002500002022-09-30 11:34AM EDT250.000.050.000.05-0.05-50.00%12290122.66%
MSTR220930C002525002022-09-29 3:59PM EDT252.500.050.050.150.00-19153.13%
MSTR220930C002550002022-09-30 12:57PM EDT255.000.060.000.15-0.09-60.00%3160154.30%
MSTR220930C002575002022-09-28 1:37PM EDT257.500.200.000.050.00-813142.19%
MSTR220930C002600002022-09-30 10:17AM EDT260.000.010.000.05-0.09-90.00%3160148.44%
MSTR220930C002625002022-09-28 3:58PM EDT262.500.100.000.100.00-2124166.41%
MSTR220930C002650002022-09-26 11:46AM EDT265.000.300.000.050.00-127160.16%
MSTR220930C002675002022-09-29 2:44PM EDT267.500.050.000.050.00-257165.63%
MSTR220930C002700002022-09-28 10:32AM EDT270.000.150.000.050.00-8102171.88%
MSTR220930C002725002022-09-19 3:56PM EDT272.501.210.000.050.00-45178.13%
MSTR220930C002750002022-09-30 1:19PM EDT275.000.020.000.05-0.03-60.00%327183.59%
MSTR220930C002800002022-09-28 3:33PM EDT280.000.200.000.050.00-257195.31%
MSTR220930C002850002022-09-27 12:09PM EDT285.000.070.000.050.00-184206.25%
MSTR220930C002900002022-09-15 3:14PM EDT290.002.300.000.050.00-16217.19%
MSTR220930C002950002022-09-19 2:10PM EDT295.000.450.000.050.00-110226.56%
MSTR220930C003000002022-09-29 1:36PM EDT300.000.040.000.050.00-4164237.50%
MSTR220930C003050002022-09-22 2:42PM EDT305.000.100.000.050.00-1215246.88%
MSTR220930C003100002022-09-30 9:39AM EDT310.000.020.000.00-0.03-60.00%11950.00%
MSTR220930C003150002022-09-22 10:14AM EDT315.000.050.000.050.00-28267.19%
MSTR220930C003200002022-09-30 2:09PM EDT320.000.030.000.05-0.05-62.50%166276.56%
MSTR220930C003250002022-09-19 2:23PM EDT325.000.300.000.000.00-11150.00%
MSTR220930C003300002022-09-28 10:46AM EDT330.000.120.000.050.00-140293.75%
MSTR220930C003350002022-09-19 1:32PM EDT335.000.250.000.050.00-12303.13%
MSTR220930C003400002022-09-26 2:22PM EDT340.000.070.000.000.00-14650.00%
MSTR220930C003450002022-09-19 3:13PM EDT345.000.100.000.050.00-78320.31%
MSTR220930C003500002022-09-23 3:51PM EDT350.000.060.000.000.00-21150.00%
MSTR220930C003550002022-09-12 9:45AM EDT355.002.000.000.050.00-21337.50%
MSTR220930C003600002022-09-28 11:10AM EDT360.000.030.000.050.00-12345.31%
MSTR220930C003650002022-09-22 10:30AM EDT365.000.050.000.050.00-23353.13%
MSTR220930C003700002022-09-19 11:34AM EDT370.000.100.000.000.00-434450.00%
MSTR220930C003750002022-09-01 12:20PM EDT375.001.060.000.050.00-23368.75%
MSTR220930C003800002022-09-07 2:47PM EDT380.000.400.000.050.00-12376.56%
MSTR220930C003850002022-08-30 2:43PM EDT385.001.970.000.900.00-25530.47%
MSTR220930C003900002022-08-23 1:20PM EDT390.005.610.000.700.00-55521.09%
MSTR220930C004000002022-09-16 9:33AM EDT400.000.600.000.000.00-21450.00%
MSTR220930C004050002022-09-12 2:31PM EDT405.000.690.000.050.00-14412.50%
MSTR220930C004100002022-09-16 10:16AM EDT410.000.200.000.050.00-11418.75%
MSTR220930C004200002022-09-02 3:08PM EDT420.000.650.000.050.00-29434.38%
MSTR220930C004300002022-09-13 11:32AM EDT430.000.300.000.050.00-13446.88%
MSTR220930C004400002022-09-12 1:09PM EDT440.000.100.000.050.00--10459.38%
MSTR220930C004500002022-08-23 12:35PM EDT450.003.010.000.650.00-13614.84%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR220930P000500002022-09-09 2:04PM EDT50.000.050.000.050.00-25943.75%
MSTR220930P000600002022-09-23 1:08PM EDT60.000.050.000.050.00-23831.25%
MSTR220930P000700002022-09-23 12:25PM EDT70.000.050.000.000.00-2450.00%
MSTR220930P000800002022-09-23 10:05AM EDT80.000.150.000.050.00-112646.88%
MSTR220930P000900002022-09-26 2:27PM EDT90.000.010.000.050.00-224571.88%
MSTR220930P001000002022-09-30 3:35PM EDT100.000.010.000.05-0.04-80.00%2279506.25%
MSTR220930P001100002022-09-29 3:05PM EDT110.000.050.000.050.00-1115443.75%
MSTR220930P001150002022-09-28 9:41AM EDT115.000.100.100.050.00-25467.19%
MSTR220930P001200002022-09-29 11:49AM EDT120.000.030.000.050.00-1561390.63%
MSTR220930P001250002022-09-29 3:05PM EDT125.000.050.000.050.00-2127362.50%
MSTR220930P001300002022-09-29 11:27AM EDT130.000.010.000.05-0.04-80.00%2226337.50%
MSTR220930P001350002022-09-30 9:34AM EDT135.000.050.000.050.00-6168315.63%
MSTR220930P001380002022-09-30 9:33AM EDT138.000.050.000.05-0.35-87.50%138300.00%
MSTR220930P001390002022-09-30 9:37AM EDT139.000.040.000.05-0.01-20.00%4141295.31%
MSTR220930P001400002022-09-30 12:10PM EDT140.000.030.000.05-0.02-40.00%14452290.63%
MSTR220930P001410002022-09-27 9:59AM EDT141.000.200.000.050.00-34287.50%
MSTR220930P001420002022-09-30 10:02AM EDT142.000.050.000.05-0.15-75.00%26281.25%
MSTR220930P001430002022-09-30 1:56PM EDT143.000.050.000.00-0.10-66.67%6750.00%
MSTR220930P001440002022-09-30 10:32AM EDT144.000.010.000.05-0.19-95.00%3205271.88%
MSTR220930P001450002022-09-29 3:24PM EDT145.000.050.000.050.00-44124268.75%
MSTR220930P001470002022-09-27 10:12AM EDT147.000.300.000.050.00-27259.38%
MSTR220930P001490002022-09-30 9:30AM EDT149.000.050.000.00-0.05-50.00%63750.00%
MSTR220930P001500002022-09-30 9:47AM EDT150.000.030.000.05-0.07-70.00%611,410246.88%
MSTR220930P001525002022-09-30 2:07PM EDT152.500.010.000.05-0.09-90.00%3242235.94%
MSTR220930P001550002022-09-30 3:36PM EDT155.000.010.000.05-0.14-93.33%591,017225.00%
MSTR220930P001575002022-09-30 9:31AM EDT157.500.100.000.05-0.05-33.33%2036214.06%
MSTR220930P001600002022-09-30 3:36PM EDT160.000.010.000.05-0.14-93.33%7543204.69%
MSTR220930P001625002022-09-29 3:52PM EDT162.500.200.000.050.00-439193.75%
MSTR220930P001650002022-09-30 9:39AM EDT165.000.050.000.05-0.10-66.67%11532184.38%
MSTR220930P001675002022-09-30 11:35AM EDT167.500.100.000.05-0.10-50.00%2113173.44%
MSTR220930P001700002022-09-30 3:36PM EDT170.000.020.000.05-0.23-92.00%12243164.06%
MSTR220930P001725002022-09-30 12:16PM EDT172.500.050.000.15-0.14-73.68%222176.17%
MSTR220930P001750002022-09-30 12:09PM EDT175.000.050.000.05-0.20-80.00%19580144.53%
MSTR220930P001775002022-09-30 10:34AM EDT177.500.100.000.15-0.30-75.00%31232154.69%
MSTR220930P001800002022-09-30 3:49PM EDT180.000.050.000.05-0.33-86.84%17457125.00%
MSTR220930P001825002022-09-30 1:57PM EDT182.500.050.000.20-0.30-85.71%2276139.06%
MSTR220930P001850002022-09-30 3:46PM EDT185.000.050.000.05-0.41-89.13%281,024106.25%
MSTR220930P001875002022-09-30 3:45PM EDT187.500.050.000.15-0.80-94.12%878112.50%
MSTR220930P001900002022-09-30 2:53PM EDT190.000.040.000.05-0.61-93.85%7544088.28%
MSTR220930P001925002022-09-30 3:45PM EDT192.500.050.000.15-0.77-93.90%47691.80%
MSTR220930P001950002022-09-30 3:48PM EDT195.000.080.000.05-0.92-92.00%7224469.53%
MSTR220930P001975002022-09-30 11:58AM EDT197.500.070.000.05-1.25-94.70%155760.16%
MSTR220930P002000002022-09-30 3:48PM EDT200.000.010.000.05-1.94-99.49%34831151.17%
MSTR220930P002025002022-09-30 3:00PM EDT202.500.050.000.05-2.13-97.71%134246.48%
MSTR220930P002050002022-09-30 3:02PM EDT205.000.050.000.05-2.75-98.21%48816935.94%
MSTR220930P002075002022-09-30 3:48PM EDT207.500.170.000.30-3.22-94.99%32332639.55%
MSTR220930P002100002022-09-30 3:59PM EDT210.000.150.000.40-4.47-96.75%29411227.39%
MSTR220930P002125002022-09-30 3:59PM EDT212.500.900.201.20-4.90-84.48%1163824.27%
MSTR220930P002150002022-09-30 3:56PM EDT215.002.451.103.60-4.55-65.00%3819743.21%
MSTR220930P002175002022-09-30 3:29PM EDT217.503.003.307.10-5.80-65.91%1315887.79%
MSTR220930P002200002022-09-30 3:58PM EDT220.007.506.008.60-3.20-29.91%1437975.88%
MSTR220930P002225002022-09-30 3:30PM EDT222.508.908.0011.10-3.90-30.47%16790.28%
MSTR220930P002250002022-09-30 3:03PM EDT225.008.3711.2014.00-8.03-48.96%5229118.36%
MSTR220930P002275002022-09-30 3:12PM EDT227.5011.4013.8016.30-5.30-31.74%324124.71%
MSTR220930P002300002022-09-30 11:59AM EDT230.0010.8015.2019.90-11.57-51.72%931176.22%
MSTR220930P002325002022-09-30 3:19PM EDT232.5013.6017.9022.70-10.00-42.37%6582.42%
MSTR220930P002350002022-09-30 12:37PM EDT235.0014.8019.9024.90-7.40-33.33%214203.71%
MSTR220930P002375002022-09-30 10:25AM EDT237.5020.5022.4027.70-12.52-37.92%44227.00%
MSTR220930P002400002022-09-30 2:26PM EDT240.0022.0525.5030.20-6.25-22.08%346116.02%
MSTR220930P002425002022-09-27 1:06PM EDT242.5040.4026.5033.300.00-15272.85%
MSTR220930P002450002022-09-28 2:13PM EDT245.0030.3029.0034.900.00-27253.81%
MSTR220930P002475002022-09-28 11:47AM EDT247.5032.7532.8038.400.00-11170.90%
MSTR220930P002500002022-09-30 12:30PM EDT250.0030.4235.9038.50-9.58-23.95%12144209.96%
MSTR220930P002525002022-09-30 3:37PM EDT252.5036.9836.8042.70-12.67-25.52%1010299.90%
MSTR220930P002550002022-09-28 2:47PM EDT255.0040.2238.9045.000.00-20303.17%
MSTR220930P002575002022-09-28 3:17PM EDT257.5041.0041.2048.400.00-16348.44%
MSTR220930P002600002022-09-30 12:40PM EDT260.0039.7746.2048.70-9.28-18.92%2065260.25%
MSTR220930P002625002022-09-23 3:56PM EDT262.5072.6546.0054.900.00-11202.54%
MSTR220930P002650002022-09-30 3:37PM EDT265.0049.5550.6055.90-8.64-14.85%543244.53%
MSTR220930P002675002022-09-30 1:09PM EDT267.5047.4652.4058.20-34.54-42.12%23183.59%
MSTR220930P002700002022-09-30 2:23PM EDT270.0053.0056.3058.40-4.40-7.67%3546273.83%
MSTR220930P002725002022-09-26 10:59AM EDT272.5073.1056.7062.400.00-11370.02%
MSTR220930P002750002022-09-23 12:29PM EDT275.0088.1758.0066.600.00-422448.83%
MSTR220930P002800002022-09-29 11:42AM EDT280.0069.6163.7070.100.00-120407.23%
MSTR220930P002850002022-09-29 11:52AM EDT285.0073.5269.1074.800.00-24410.74%
MSTR220930P002900002022-09-14 2:22PM EDT290.0069.6273.4080.800.00-12474.51%
MSTR220930P002950002022-09-26 11:35AM EDT295.0097.8878.4084.900.00-61449.90%
MSTR220930P003000002022-09-30 11:12AM EDT300.0075.7083.7089.70-13.30-14.94%246455.57%
MSTR220930P003050002022-09-28 3:51PM EDT305.0086.6788.5094.900.00-11482.13%
MSTR220930P003100002022-09-28 11:37AM EDT310.0094.8393.7099.700.00-12486.62%
MSTR220930P003150002022-09-14 2:57PM EDT315.0092.0098.50104.700.00-21501.56%
MSTR220930P003200002022-09-28 3:51PM EDT320.00101.65103.40109.700.00-65516.11%
MSTR220930P003250002022-08-19 10:07AM EDT325.0060.60117.00121.100.00-11719.68%
MSTR220930P003300002022-09-28 11:50AM EDT330.00114.53113.70120.200.00-18572.85%
MSTR220930P003350002022-08-19 3:44PM EDT335.0071.60127.00131.100.00-13751.81%
MSTR220930P003450002022-08-22 10:14AM EDT345.0088.23141.70146.200.00-10941.80%
MSTR220930P003500002022-09-28 11:46AM EDT350.00134.87133.40140.400.00-22638.28%
MSTR220930P003550002022-08-25 11:16AM EDT355.0095.00161.90166.000.00-111,244.14%
MSTR220930P003600002022-09-28 11:46AM EDT360.00145.13143.10150.300.00-11658.40%
MSTR220930P003700002022-09-29 12:56PM EDT370.00156.51153.90160.200.00-11677.05%
MSTR220930P003850002022-09-29 3:37PM EDT385.00170.46168.50176.100.00-10762.60%
MSTR220930P004700002022-09-15 10:50AM EDT470.00247.23252.50261.700.00--0970.80%