UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,652.01+33.31 (+2.06%)
As of 01:36PM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 February 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
908.910.00-27230.008.250.00-121
-----240.0018.930.00--3
-----250.008.180.00-110
-----270.0018.500.00-34
466.000.00-11280.0013.800.00-11
-----290.0019.350.00-112
1,178.000.00-15300.0011.000.00-15
874.000.00-24310.0025.800.00-22
872.000.00-11320.0014.570.00-16
1,055.110.00-12330.00-----
862.000.00-11340.0029.850.00-11
1,321.100.00-12350.0029.430.00-13
408.000.00-11360.0017.910.00-112
812.000.00--1370.0030.230.00--1
806.000.00--1380.0030.000.00-1515
-----390.0031.000.00-13
-----400.0021.880.00-13
812.000.00-11410.0038.000.00--1
778.000.00--1420.0041.330.00--6
1,101.380.00-13430.0043.940.00-11
1,310.650.00-14440.0051.550.00-16
-----450.0044.610.00-13
746.000.00--1460.00-----
-----470.0031.430.00-15
640.750.00-24480.0070.400.00-33
634.250.00--2490.0055.000.00-63
1,050.900.00-117500.0036.100.00-147
200.200.00--2510.0061.550.00-11
604.000.00-22520.0077.710.00-13
897.400.00-11530.0074.350.00--1
831.700.00-66540.0076.000.00-45
980.830.00-44550.0041.720.00-1069
-----560.0093.000.00-213
845.530.00-32570.0089.480.00-45
1,107.700.00-22580.0092.400.00-46
1,144.110.00-10590.0050.060.00-145
691.300.00-216600.0060.160.00-214
1,244.380.00-22610.0058.000.00-17
1,291.790.00-11620.0092.000.00-36
720.000.00-11630.0059.150.00-15
1,453.630.00-13640.00130.680.00-1014
1,048.370.00-112650.0077.000.00-19
795.000.00--1660.0065.650.00-19
685.830.00-12670.0076.880.00-23
1,164.000.00-11680.00102.450.00-19
670.000.00-33690.00104.140.00-14
1,120.000.00-155700.0085.620.00-7265
629.680.00-12710.00145.000.00-114
783.300.00-26720.00-----
857.730.00-23730.00145.000.00-55
1,032.150.00-33740.00169.600.00--1
1,028.700.00-236750.00104.440.00-1121
539.000.00-11760.00180.100.00--2
429.330.00-14770.00115.000.00-22
1,112.140.00-14780.00105.050.00--3
1,022.000.00-26790.00155.450.00-22
805.000.00-1102800.00110.180.00-19
-----810.00193.930.00-22
-----820.00182.320.00-11
-----830.00181.690.00-13
134.670.00--1840.00163.600.00-11
440.100.00-22850.00213.530.00-36
380.000.00-16860.00225.000.00-11
601.000.00-14870.00256.290.00--1
602.580.00-11880.00225.500.00-11
953.100.00-128890.00136.700.00-21
1,163.650.00-11900.00155.620.00-594
953.800.00-131910.00142.000.00-21
-----920.00218.300.00-15
665.000.00-32930.00-----
-----940.00215.000.00-55
462.590.00-11950.00180.050.00-15
741.180.00-12960.00271.320.00-3258
678.080.00-10970.00224.000.00-11
642.550.00-34980.00253.360.00-30
409.060.00-22990.00185.000.00--1
506.470.00-1241,000.00195.000.00-117
735.000.00-141,010.00270.840.00-612
-----1,020.00265.000.00-11
-----1,030.00345.790.00--1
490.230.00-131,040.00200.000.00-544
891.000.00-161,050.00362.270.00-12
565.050.00-781,060.00289.340.00-11
360.150.00--21,070.00221.950.00--5
-----1,080.00305.550.00--1
828.600.00-241,090.00341.050.00-312
452.350.00-191,100.00334.700.00-57
785.530.00-111,110.00235.770.00-46
-----1,120.00318.500.00-23
486.940.00-231,130.00350.250.00-66
641.850.00-221,140.00342.500.00-33
806.000.00-151,150.00258.280.00-12
446.050.00--21,160.00345.800.00-2321
401.000.00--11,170.00270.400.00--5
552.000.00-111,180.00369.750.00-10
422.800.00--11,190.00-----
575.000.00-8211,200.00290.000.00-112
-----1,210.00388.000.00-11
768.550.00-131,220.00326.900.00-18
491.980.00-141,230.00474.600.00--1
430.500.00-161,240.00428.550.00-1012
415.880.00-2181,250.00324.800.00-199
503.460.00-131,260.00394.000.00-11
448.820.00-191,270.00449.160.00-12
712.050.00-131,280.00-----
740.000.00-1171,290.00339.100.00-17
731.79-2.01-0.27%6251,300.00359.000.00-1152
731.23+249.31+51.73%221,310.00523.900.00-10
671.800.00-24291,320.00420.000.00-11
525.000.00-101,330.00-----
487.000.00-5281,340.00369.950.00-15
743.660.00-4181,350.00526.450.00-12
1,000.550.00-47431,360.00377.650.00-22
491.840.00-121,370.00-----
649.500.00-221,380.00370.600.00-11
484.630.00-111,390.00508.100.00-10
379.000.00-10171,400.00419.000.00-140
521.900.00-551,410.00388.050.00-11
427.760.00-121,420.00-----
422.170.00-101,430.00-----
-----1,440.00542.030.00-13
709.100.00-1881,450.00462.900.00-11
-----1,460.00487.390.00-10
663.450.00-111,470.00-----
585.820.00-131,480.00-----
547.050.00-571,490.00512.720.00-12
644.000.00-1321,500.00437.800.00-130
458.690.00-121,520.00597.030.00--0
644.680.00-231,540.00-----
332.000.00-131,560.00565.600.00-22
586.000.00-121,580.00-----
628.200.00-1151,600.00553.900.00-26
902.000.00-111,620.00624.100.00-22
575.270.00-131,640.00685.000.00-13
384.970.00-251,660.00-----
604.95-26.02-4.12%691,680.00-----
564.000.00-1151,700.00734.060.00-15
568.950.00-131,720.00-----
536.050.00-3101,740.00704.300.00-11
610.050.00--51,760.00621.300.00-1313
694.000.00--11,780.00-----
485.000.00-2301,800.00659.000.00-23
342.000.00-111,820.00707.700.00-11
725.000.00-661,840.00-----
240.000.00-111,860.00759.120.00-33
605.320.00-441,880.00-----
550.00+220.00+66.67%1201,900.00-----
705.950.00-21191,920.00-----
475.000.00-161,940.00-----
265.590.00-221,960.00873.950.00--1
494.000.00-2391,980.00-----
463.000.00-4652,000.001,118.000.00--4
494.470.00-332,050.00997.200.00-11
497.40+174.11+53.86%1252,100.001,038.150.00-11
478.000.00-142,150.00-----
227.380.00-282,200.001,118.000.00--1
451.74+56.74+14.36%162,250.00-----
427.530.00-162,300.001,195.050.00-11
286.000.00-112,350.00-----
444.45+233.55+110.74%11122,400.001,236.000.00-12
510.570.00-172,450.001,378.000.00-26
419.00+40.95+10.83%41202,500.001,424.540.00-26
435.000.00-122,550.001,503.520.00-12
189.310.00-132,600.001,643.350.00--1
464.440.00-122,650.001,483.300.00-14
196.230.00-152,700.00-----
580.950.00-112,750.001,498.400.00-11
432.000.00-182,800.001,610.000.00-11
212.200.00-182,850.001,660.000.00-1010
205.030.00-292,900.001,758.000.00-117
139.190.00-4112,950.001,660.150.00-22
307.550.00-1263,000.001,669.050.00-12
474.000.00-333,050.001,746.850.00-13
144.000.00-1123,100.001,780.100.00-14
323.70-27.35-7.79%41353,150.002,046.000.00-317
240.000.00-133,200.00-----
316.000.00-113,250.001,896.550.00-11
173.000.00--13,300.00-----
304.000.00--13,350.00-----
161.100.00--133,400.00-----
169.130.00-113,450.00-----
291.890.00-2203,500.00-----
211.700.00-113,550.00-----
247.000.00-2343,600.00-----
250.000.00-233,650.00-----
233.000.00-273,700.00-----
93.500.00-7153,750.002,370.700.00--1
246.00+14.40+6.22%2473,800.002,463.900.00--2