MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR181221C000700002018-09-21 10:54PM EST70.0067.500.000.000.00-100.00%
MSTR181221C000750002018-09-21 10:54PM EST75.0063.000.000.000.00-100.00%
MSTR181221C001150002018-11-29 10:08AM EST115.0014.000.000.000.00-600.00%
MSTR181221C001200002018-08-24 2:29PM EST120.0032.000.000.000.00-2000.00%
MSTR181221C001300002018-12-14 11:06AM EST130.001.300.000.000.00-8012.50%
MSTR181221C001350002018-11-30 10:50AM EST135.001.200.000.000.00-1025.00%
MSTR181221C001400002018-11-29 12:32PM EST140.000.500.000.000.00-1025.00%
MSTR181221C001450002018-12-07 9:30AM EST145.000.100.000.000.00-1025.00%
MSTR181221C001500002018-11-13 11:27AM EST150.000.360.000.000.00-10050.00%
MSTR181221C001550002018-11-13 12:59PM EST155.000.150.000.000.00-2050.00%
MSTR181221C001600002018-08-24 11:34AM EST160.005.200.000.000.00-5050.00%
MSTR181221C001650002018-11-15 11:41AM EST165.000.190.000.000.00-10050.00%
MSTR181221C001700002018-10-04 2:31PM EST170.000.300.000.000.00-3050.00%
MSTR181221C001750002018-09-24 8:31AM EST175.001.250.000.000.00-10050.00%
MSTR181221C001800002018-08-24 10:44AM EST180.001.000.000.000.00-1050.00%
MSTR181221C001900002018-11-01 3:38PM EST190.000.850.000.000.00-10050.00%
MSTR181221C001950002018-12-07 11:14AM EST195.000.150.000.000.00-3050.00%
MSTR181221C002000002018-11-01 3:38PM EST200.000.650.000.000.00-10050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR181221P000650002018-09-21 10:54PM EST65.000.600.000.000.00-4050.00%
MSTR181221P000750002018-09-21 10:54PM EST75.001.050.000.000.00-13050.00%
MSTR181221P000950002018-10-05 10:49PM EST95.000.500.000.000.00-2050.00%
MSTR181221P001000002018-09-21 10:54PM EST100.004.190.000.000.00-1050.00%
MSTR181221P001050002018-11-09 3:48PM EST105.000.410.000.000.00-30025.00%
MSTR181221P001100002018-11-09 3:48PM EST110.000.700.000.000.00-30025.00%
MSTR181221P001150002018-07-30 1:30PM EST115.004.100.000.000.00-3012.50%
MSTR181221P001200002018-11-30 10:24AM EST120.000.850.000.000.00-806.25%
MSTR181221P001250002018-12-17 11:41AM EST125.001.850.000.000.00-200.00%
MSTR181221P001300002018-12-04 10:31AM EST130.003.300.000.000.00-100.00%
MSTR181221P001350002018-12-12 9:36AM EST135.008.100.000.000.00-500.00%
MSTR181221P001400002018-11-01 3:38PM EST140.0016.300.000.000.00-100.00%
MSTR181221P001450002018-10-01 2:50PM EST145.0012.800.000.000.00-200.00%
MSTR181221P001500002018-10-01 9:53AM EST150.0014.000.000.000.00-300.00%
MSTR181221P001600002018-06-29 2:45PM EST160.0036.200.000.000.00-1000.00%
MSTR181221P001650002018-09-21 10:54PM EST165.0031.700.000.000.00-300.00%
MSTR181221P001750002018-09-07 10:45PM EST175.0029.300.000.000.00-500.00%
MSTR181221P001800002018-09-21 10:54PM EST180.0044.000.000.000.00-500.00%
MSTR181221P001950002018-12-06 9:31AM EST195.0067.900.000.000.00-100.00%
MSTR181221P002000002018-09-21 10:54PM EST200.0071.060.000.000.00-500.00%