UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,396.76+38.20 (+2.81%)
At close: 04:00PM EDT
1,405.67 +8.91 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,471.150.00-11200.000.320.00-75375
1,132.000.00-22210.000.08+0.03+60.00%783
-----220.000.390.00-7580
-----230.000.090.00-4106
-----240.001.320.00-110
724.570.00-13250.001.000.00-215
-----260.004.000.00-1301
1,205.110.00-11280.001.080.00-25
1,353.250.00--1290.004.000.00-114
1,313.560.00-21300.000.260.00-1286
1,090.000.00-12320.001.390.00-15
936.000.00-12330.0010.050.00-10
1,072.000.00-12340.002.490.00-43
1,264.210.00-22350.002.050.00-136
1,054.000.00-12360.009.800.00-13
1,316.000.00-10370.002.130.00-13
984.000.00-11380.000.330.00-472
-----390.000.25-1.23-83.11%119
813.430.00-25400.000.600.00-262
1,012.000.00-15410.0010.350.00-26
681.200.00-35420.0015.000.00-16
1,188.680.00-23430.004.140.00-253
1,468.970.00-10440.0012.500.00-112
1,190.000.00-11450.000.850.00-1051
1,228.000.00-16460.004.050.00-545
340.180.00-4623470.001.550.00-229
1,205.450.00--0480.004.260.00-4108
1,196.180.00-21490.002.400.00-1069
968.110.00-133500.001.650.00-20175
1,248.000.00-11510.003.790.00-2823
1,122.000.00-10520.003.800.00-117
788.440.00-11530.003.950.00-2453
1,215.460.00--5540.002.950.00-214
765.890.00-14550.000.50-2.00-80.00%151
1,218.400.00-11560.002.650.00-2028
1,244.390.00-22570.004.550.00-168
715.190.00-34580.001.390.00-192
84.570.00--1590.003.370.00-637
740.930.00-114600.002.060.00-1117
798.200.00-13610.004.940.00-1040
678.300.00-17620.004.860.00-12086
1,060.310.00-20630.004.350.00-125
664.230.00-28640.004.850.00-1322
1,048.000.00-23650.006.500.00-834
114.750.00--0660.007.070.00-121
309.180.00-11670.004.180.00-227
739.610.00-12680.004.480.00-124
808.000.00-13690.004.960.00-127
702.850.00-123700.001.99-1.03-34.11%1187
769.450.00-17710.003.000.00-187
687.260.00-5228720.003.730.00-16
750.240.00-124730.003.10-5.72-64.85%132
954.220.00-11740.003.25-2.15-39.81%221
555.150.00-15750.003.74-0.11-2.86%542
726.030.00-163760.006.750.00-2018
926.570.00-19770.004.02-4.08-50.37%135
360.000.00-36780.0013.000.00-115
824.630.00-11790.007.000.00-135
447.610.00-2162800.004.27-1.43-25.09%12171
679.520.00-164810.0014.240.00-1015
858.160.00-216820.006.08-5.52-47.59%124
761.180.00-1011830.0013.350.00-347
102.900.00--1840.006.520.00-249
544.280.00-24850.005.60-2.08-27.08%4107
686.470.00-44860.006.20-6.58-51.49%241
540.220.00-14870.0024.380.00-27
490.080.00-15880.007.12-2.88-28.80%141
475.030.00-17890.0010.200.00-518
421.830.00-161900.007.74-2.27-22.68%694
481.000.00-31910.0014.850.00-114
399.680.00-13920.009.62-1.96-16.93%332
768.810.00-15930.0012.20-0.64-4.98%318
476.470.00-14940.0010.25-3.79-26.99%725
761.420.00-211950.0011.41-2.95-20.54%11109
370.000.00-12960.0015.47-1.83-10.58%19
529.420.00-10970.0025.250.00-27
746.940.00-16980.0014.52-4.67-24.34%133
423.03-95.18-18.37%215990.0014.77-6.20-29.57%1051
442.00+42.00+10.50%3491,000.0017.60-2.40-12.00%67412
454.350.00-161,010.0018.80-37.35-66.52%4317
400.000.00-1281,020.0020.20-3.63-15.23%249
336.800.00-8121,030.0020.70-4.25-17.03%660
301.220.00-181,040.0041.200.00-244
296.870.00-21021,050.0021.99-8.14-27.02%9778
361.200.00-231,060.0024.50-16.80-40.68%6526
273.000.00-221,070.0032.160.00-24
370.80+101.70+37.79%251,080.0027.32-21.98-44.58%222
370.280.00-161,090.0030.30-18.21-37.54%527
364.70+96.50+35.98%15331,100.0033.00-7.80-19.12%2798
257.980.00-131,110.0034.37-39.93-53.74%224
356.660.00-111,120.0036.21-31.11-46.21%235
922.450.00-551,130.0042.00-8.35-16.58%26
238.130.00-141,140.0038.55-33.45-46.46%246
225.050.00-1191,150.0040.00-13.00-24.53%5132
262.85-18.15-6.46%231,160.0045.80-30.30-39.82%115
613.610.00-221,170.0066.000.00-1222
530.550.00-311,180.0048.67-16.68-25.52%150
200.000.00-6121,190.0050.82-43.92-46.36%216
280.04+20.64+7.96%21071,200.0058.15-12.85-18.10%61188
224.10-18.20-7.51%1621,210.0059.95-32.77-35.34%1221
250.00+55.05+28.24%1241,220.0070.80-13.85-16.36%112
255.000.00-121,230.0075.75-0.25-0.33%545
179.150.00-581,240.0065.25-37.50-36.50%36
243.35+30.95+14.57%2201,250.0074.22-15.78-17.53%957
159.500.00-1091,260.0087.95-25.90-22.75%823
234.350.00-5121,270.0082.38-14.87-15.29%327
192.540.00-5111,280.0086.38-19.22-18.20%112
210.73+52.43+33.12%2191,290.00101.140.00-379
220.00+31.39+16.64%1124311,300.0094.60-20.52-17.82%2895
204.000.00-1251,310.00118.50+9.91+9.13%240
189.32+17.29+10.05%3111,320.00126.16+12.41+10.91%422
188.18+9.52+5.33%6261,330.00132.940.00-1357
178.82+30.76+20.78%2171,340.00145.50+16.25+12.57%113
173.00+16.55+10.58%171261,350.00118.35-17.65-12.98%1177
183.32+34.12+22.87%3111,360.00129.75-19.75-13.21%347
176.10+21.10+13.61%7361,370.00135.00-12.30-8.35%324
172.60+18.85+12.26%3251,380.00147.270.00-441
157.50-1.67-1.05%5211,390.00140.03-23.57-14.41%1042
150.65+18.79+14.25%811491,400.00145.63-24.37-14.34%2755
145.65+16.15+12.47%34441,410.00144.05-33.98-19.09%335
155.07+31.06+25.05%6301,420.00149.41-35.23-19.08%434
151.83+33.23+28.02%8131,430.00156.20-38.80-19.90%1015
145.55+18.92+14.94%1301,440.00158.75-37.85-19.25%530
143.00+28.00+24.35%211081,450.00203.070.00-539
127.00+7.00+5.83%3341,460.00197.600.00-525
139.41+67.76+94.57%1261,470.00198.000.00-217
130.83+9.58+7.90%3501,480.00278.450.00-136
129.00+25.73+24.92%1161,490.00187.79-98.11-34.32%466
111.99+12.99+13.12%696501,500.00200.00-11.53-5.45%8165
118.71+24.93+26.58%291,510.00308.170.00-18
119.55+28.90+31.88%4621,520.00232.25-130.78-36.02%117
77.110.00-161,530.00317.700.00-22
102.73+34.23+49.97%1241,540.00223.17-48.83-17.95%532
97.53+11.25+13.04%8401,550.00268.080.00-212
74.000.00-1551,560.00293.440.00-123
100.52-13.53-11.86%121,570.00255.900.00--8
70.000.00-4461,580.00237.300.00-111
55.450.00-1271,590.00-----
83.38+10.68+14.69%8181571,600.00270.00-12.12-4.30%365
82.00+25.81+45.93%21121,610.00338.750.00--3
88.00+21.97+33.27%3401,620.00264.480.00-123
72.00+5.95+9.01%2171,640.00329.500.00-113
70.64+10.64+17.73%934381,650.00324.100.00-12
70.930.00-1471,660.00420.500.00-129
77.20+15.05+24.22%4151,670.00-----
71.97-19.08-20.96%3181,680.00361.290.00-117
143.450.00--101,690.00-----
65.90+10.90+19.82%442811,700.00350.00-150.00-30.00%130
65.00+4.01+6.57%1031,710.00-----
44.94-5.06-10.12%2541,720.00321.000.00-18
62.50+11.85+23.40%321,730.00-----
47.300.00-1681,740.00418.290.00-119
51.00+4.87+10.56%70691,750.00-----
56.00+13.00+30.23%1911,760.00438.450.00-114
56.55-36.17-39.01%111,770.00-----
47.000.00-2181,780.00420.880.00-15
53.80+15.90+41.95%343051,800.00518.030.00-15
36.740.00-111,810.00-----
43.90+0.90+2.09%2181,820.00398.650.00-117
58.100.00-1151,830.00-----
49.150.00-1161,840.00394.800.00-14
41.000.00-151,850.00-----
47.750.00-2121,860.00407.350.00-36
29.000.00-1631,880.00414.150.00-119
36.800.00-50511,890.00-----
37.73+9.43+33.32%91291,900.00630.000.00-113
41.000.00-1111,910.00-----
33.50+5.87+21.25%151,920.00458.750.00-12
23.000.00-171,940.00544.700.00-523
17.020.00-121,950.00-----
20.320.00-20341,960.00555.790.00-24
30.55+9.05+42.09%101,970.00-----
77.000.00-1701,980.00693.500.00-118
24.50+1.90+8.41%775432,000.00571.260.00-450
21.22+2.22+11.68%2392,050.00615.730.00-217
21.97-0.03-0.14%121232,100.00642.450.00-15
12.500.00-1202,150.00682.130.00-17
14.40+2.20+18.03%501232,200.00888.850.00-34
12.90-2.35-15.41%14342,250.00946.350.00--2
12.00+3.15+35.59%4672,300.001,152.000.00-13
12.000.00-1152,350.001,021.400.00-57
9.50-0.15-1.55%21412,400.001,130.000.00-12
8.380.00-4242,450.001,118.700.00-13
7.55+2.02+36.53%203882,500.001,032.580.00-24
2.55-3.25-56.03%23732,950.001,706.000.00-33
2.55+0.25+10.87%162123,000.001,539.810.00-10
3.80+0.18+4.97%13223,050.001,866.000.00-22
1.51-1.92-55.98%100893,100.00-----
1.990.00-2613,150.001,767.150.00--1
4.800.00-253,200.00-----
1.69-3.01-64.04%2113,250.00-----
2.080.00-48443,300.00-----
1.740.00-283,350.001,692.200.00-20
1.700.00-2183,400.00-----
2.790.00-263,450.001,788.100.00-20
1.04-0.31-22.96%11523,500.002,055.170.00--0
2.100.00-193,550.00-----
2.000.00-1103,600.00-----
6.500.00-143,650.00-----
1.40+0.45+47.37%5773,700.00-----
0.70-1.30-65.00%11383,750.00-----
0.85-0.14-14.14%1108803,800.002,077.500.00-11