UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,477.20+105.05 (+7.66%)
As of 03:12PM EDT. Market open.
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
905.500.00--0600.000.03-0.02-40.00%1571,531
-----610.000.060.00-167
-----620.000.280.00-19
854.700.00--1630.002.310.00-16
-----640.002.450.00--102
805.630.00--0650.000.120.00-2306
997.350.00-11660.000.140.00-236
-----670.004.250.00-9258
-----680.003.090.00-26
-----690.005.200.00-22
653.000.00-23700.000.220.00-16135
815.630.00--0710.002.290.00-64
-----720.000.100.00-611
845.800.00--1730.000.100.00-557
636.000.00-21740.000.100.00-5129
756.080.00-213750.000.100.00-30426
872.620.00-4020760.000.260.00-13270
909.300.00-21770.000.420.00-60192
745.980.00--0780.000.840.00-62208
-----790.000.380.00-8119
658.590.00-88800.000.09-0.12-57.14%40423
-----810.000.170.00-135485
639.080.00-88820.000.12-0.21-63.64%2146
848.720.00-20830.000.350.00-4244
-----840.000.360.00-513170
595.030.00-11850.000.10-0.29-74.36%50265
662.030.00--1860.000.16-0.23-58.97%1481
-----870.000.15-0.45-75.00%1217
800.580.00-21880.000.450.00-540182
789.330.00-20890.000.490.00-521244
746.700.00-2614900.000.15-0.42-72.41%25591
565.450.00-120910.000.560.00-7851
419.100.00-20920.000.080.00-3051
704.850.00-21930.000.750.00-299
-----940.001.910.00-317
-----950.000.20-0.56-73.68%8149
-----960.000.30-0.38-55.88%22375
-----970.000.830.00-39
379.630.00-21980.001.000.00-459
699.270.00-42990.000.75-0.11-12.79%16135
468.49+82.49+21.37%5901,000.000.30-0.62-67.39%112748
696.090.00--21,010.001.710.00-3627
511.410.00-211,020.001.200.00-3538
442.430.00-4181,030.001.110.00-5088
664.850.00--21,040.000.42-1.36-76.40%170
297.620.00-49141,050.000.40-0.84-67.74%8260
441.540.00-19331,060.001.220.00-254194
290.660.00-231,070.002.680.00-179408
430.260.00-651,080.001.540.00-219165
447.410.00-421,090.000.48-1.67-77.67%3108
441.980.00--11,095.000.88-1.02-53.68%10115
385.40+130.17+51.00%19101,100.000.51-1.54-75.12%193703
-----1,105.000.70-1.35-65.85%5250
239.120.00-46401,110.000.60-1.40-70.00%13112
-----1,115.000.75-1.43-65.60%518
573.440.00-411,120.000.81-1.18-59.30%261
-----1,125.000.70-1.83-72.33%813
299.62-82.26-21.54%141,130.000.90-1.80-66.67%557
560.190.00-74371,135.000.41-1.59-79.50%276
399.590.00-4221,140.000.68-2.82-80.57%101144
394.420.00-211,145.000.92-0.76-45.24%1011
227.880.00-581,150.000.53-2.77-83.94%131298
-----1,155.000.70-2.80-80.00%410
284.350.00-121,160.001.00-2.50-69.25%1422
-----1,165.001.00-3.20-76.19%210
548.370.00--11,170.001.07-3.18-74.82%632
191.610.00-221,175.000.75-4.35-85.29%234197
295.930.00-4181,180.000.77-3.63-82.50%1260
-----1,185.000.82-3.62-81.53%1884
520.650.00-621,190.001.08-3.52-76.52%220
-----1,195.001.86-3.24-63.53%186
268.00+78.00+41.05%14371,200.000.87-5.59-86.53%420708
436.400.00--11,205.001.08-6.07-84.90%419
502.350.00--01,210.002.47-9.43-79.24%649
-----1,215.001.17-5.68-82.92%4465
251.450.00-781,220.001.02-6.98-87.25%1241
-----1,225.001.34-6.09-81.97%4037
224.000.00--11,230.001.16-6.74-85.32%843
112.050.00-121,235.001.65-8.82-84.24%16183
-----1,240.001.53-9.45-86.07%2484
212.550.00--11,245.001.59-15.41-90.65%5467
183.00+60.00+48.78%251,250.001.40-11.08-88.78%336420
311.000.00-221,255.001.63-10.87-86.00%2362
-----1,260.002.00-9.76-82.99%2772
283.850.00-661,265.002.00-12.65-86.35%1176
201.00+111.00+123.33%231,270.002.15-11.40-84.13%122178
-----1,275.002.06-15.94-88.56%12592
197.100.00-551,280.002.17-15.83-87.94%12195
-----1,285.002.25-17.72-88.73%2466
145.88+59.48+68.84%121,290.002.93-24.82-89.44%85101
186.600.00-121,295.003.28-19.64-85.69%5064
181.00+66.70+58.36%49621,300.003.01-20.99-87.46%740626
357.540.00-111,305.003.00-19.05-86.39%1232
70.890.00-331,310.003.47-22.08-86.42%3348
151.00+82.91+121.77%331,315.003.70-25.30-87.24%3434
-----1,320.004.20-24.78-85.51%4255
114.58+37.52+48.69%1111,325.004.40-25.60-85.33%6455
159.00+72.00+82.76%54391,330.004.69-32.21-87.29%2859
97.46+23.96+32.60%6161,335.005.80-36.91-86.42%1122
-----1,340.005.70-30.15-84.10%7150
140.88+65.88+87.84%581,345.005.60-31.40-84.86%924
142.00+80.00+129.03%73431,350.006.56-35.44-84.38%628284
100.00+28.65+40.15%2151,355.006.90-36.85-84.23%2044
119.71+49.96+71.63%10271,360.008.05-38.05-82.54%28176
-----1,365.007.80-42.35-84.45%51162
126.00+71.78+132.39%18231,370.008.70-42.60-80.91%3529
118.63+67.13+130.35%15191,375.0010.00-42.55-80.97%9499
115.00+68.05+144.94%11131,380.0011.08-43.42-79.67%5849
113.59+64.24+130.17%791,385.0010.91-47.26-81.24%2743
101.53+52.83+108.48%12211,390.0012.00-51.15-81.00%4046
94.50+45.30+92.07%9111,395.0016.18-50.85-75.86%2756
93.00+53.04+132.73%3402091,400.0013.50-54.89-80.26%773435
78.35+39.75+102.98%26371,405.0020.25-46.75-69.78%3171
100.55+65.90+190.19%61521,410.0017.77-53.08-74.92%6376
77.35+35.05+82.86%50301,415.0017.90-59.27-76.80%2766
83.73+42.23+101.76%53331,420.0018.00-61.26-77.29%6977
82.10+49.60+152.62%81741,425.0026.84-78.63-74.55%92126
77.35+46.35+149.52%53851,430.0026.68-59.77-69.14%6956
82.59+54.59+194.96%431031,435.0023.50-95.15-80.19%3420
67.22+42.97+177.20%50261,440.0025.43-68.86-73.03%12031
52.83+27.33+107.18%19311,445.0032.00-66.19-67.41%1825
65.25+41.05+169.63%2261491,450.0028.00-72.00-71.29%251170
48.00+20.00+71.43%30251,455.0035.91-100.29-73.63%2645
56.78+34.78+158.09%89241,460.0040.05-58.89-59.52%5665
50.05+29.90+148.39%47241,465.0036.50-95.40-72.33%5124
48.40+28.80+146.94%1541261,470.0037.50-102.72-73.26%8772
46.00+23.08+100.70%85431,475.0040.15-74.20-64.89%4259
48.68+27.18+126.42%59351,480.0042.00-70.00-62.50%4686
42.47+25.47+149.82%44231,485.0045.50-86.62-65.56%2246
43.39+26.15+151.68%391391,490.0053.00-74.00-58.27%12158
42.50+29.50+226.92%12301,495.0054.70-15.39-21.96%1763
38.75+24.95+180.80%7665241,500.0056.76-84.43-59.80%84157
30.30+16.30+116.43%25351,505.0064.60-29.62-31.44%14
34.00+21.50+172.00%42491,510.0058.00-126.00-68.48%620
31.25+15.65+100.32%37251,515.0099.350.00-44
30.00+14.77+96.98%47641,520.0064.24-118.76-64.90%918
27.10+15.65+136.68%572471,525.0068.95-121.05-63.71%1911
26.50+16.50+165.00%62571,530.0070.82-97.09-57.82%1117
23.99+12.68+112.11%22241,535.0089.00-64.40-41.98%28
23.85+16.45+222.30%801271,540.0079.05-118.95-60.08%212
17.20+5.65+48.92%39101,545.0087.65-32.53-27.07%62
22.20+13.70+161.18%4801951,550.0083.15-96.64-53.75%2164
18.69+10.89+139.62%641,4721,555.00184.290.00-15
18.42+9.99+118.51%47631,560.0097.70-64.20-39.65%99
12.75+4.75+59.38%18331,565.00209.000.00-14
15.00+6.40+74.42%221441,570.00152.35-70.63-31.68%123
13.75+5.78+72.52%461821,575.00210.000.00-15
14.68+7.68+109.71%50461,580.00121.65-114.15-48.41%1222
13.00+7.95+157.43%7181,585.00120.00-36.00-23.08%22
12.48+6.68+115.17%43391,590.00146.560.00-13
9.77+3.51+56.07%17191,595.00-----
11.50+6.90+140.24%8914551,600.00135.13-102.79-43.20%21120
8.50+4.11+93.62%27171,605.00135.15-10.85-7.43%52
9.52+3.94+70.61%50311,610.00173.300.00-13
9.00+5.08+129.59%23141,615.0095.300.00-89
8.66+4.81+124.94%61661,620.00158.42-27.09-14.60%15
6.10+2.02+49.51%66311,625.00276.500.00-510
6.61+2.36+55.53%31401,630.00282.720.00-6457
6.10+2.80+84.85%27371,635.00223.180.00-12
4.28+0.78+22.29%26531,640.00111.850.00-16
5.55+2.35+73.44%13221,645.00158.000.00-40
5.80+2.86+97.28%8624561,650.00181.85-84.83-31.81%222
4.89+0.68+16.15%29201,655.00207.470.00-21
5.40+2.40+80.00%35281,660.00194.98-133.12-40.57%110
4.55+1.46+47.25%8371,665.00248.150.00-910
4.78+2.68+127.62%18181,670.00338.000.00-45
3.55+0.77+27.70%401381,675.00221.200.00-18
3.50+1.39+65.88%70271,680.00213.35-96.97-31.25%323
3.90+1.40+56.00%4171,682.50-----
3.15+1.33+73.08%9251,685.00275.700.00-12
2.81+1.01+56.11%1161,687.50-----
3.20+1.35+72.97%44301,690.00276.250.00-18
2.14-8.06-79.02%241,692.50-----
0.92-1.13-55.12%181,695.00214.68-48.40-18.40%18
2.00+0.05+2.56%1361,697.50-----
3.00+1.35+96.43%6227871,700.00233.77-108.83-31.77%438
1.90-0.09-4.52%10271,702.50-----
2.25+0.06+2.74%31341,705.00290.000.00-19
2.19+0.69+46.00%12571,710.00153.200.00-64
2.98+1.48+98.67%6151,715.00-----
1.70+0.38+28.79%36301,720.00256.700.00-42
2.36-0.18-7.09%60551,725.00-----
1.830.00-1181,730.00-----
1.25-0.65-34.21%5111,735.00-----
1.84+0.84+84.00%7421,740.00382.110.00-133
1.70+0.81+91.01%10101,745.00-----
1.16+0.19+20.43%971681,750.00273.64-136.01-33.20%2253
0.88-0.36-29.03%6261,755.00-----
1.40+0.71+102.90%8121,760.00265.450.00--1
1.250.00-1091,765.00-----
1.06-0.58-39.19%6301,770.00-----
1.00-4.50-81.82%691,775.00-----
1.10-0.32-22.54%1421,780.00-----
0.90-0.31-25.62%7231,790.00-----
0.63-0.01-1.56%2923971,800.00335.40-99.60-22.90%48
0.74+0.09+13.85%57151,810.00-----
0.51-3.34-86.75%11121,820.00-----
0.45-0.10-18.18%30141,830.00302.750.00--2
1.400.00-231,840.00-----
0.45-0.20-34.48%391161,850.00305.000.00-11
0.53-2.22-80.73%291,860.00-----
0.550.00-8221,870.00-----
0.860.00-271,880.00-----
9.830.00-221,890.00-----
0.30-0.10-23.26%512591,900.00291.290.00-20
0.30-1.77-85.51%391,910.00-----
0.16-0.34-40.48%1201,920.00-----
0.16-0.32-66.67%181,930.00-----
1.000.00-191,940.00-----
0.26+0.06+30.00%181141,950.00358.190.00-140
0.350.00-19331,960.00335.000.00--0
2.510.00-661,970.00-----
0.900.00-17101,980.00-----
0.330.00-11171,990.00-----
0.15-0.10-43.48%2034332,000.00514.500.00--0
0.31-1.09-77.86%1182,020.00-----
3.700.00-132,040.00-----
0.29-0.01-3.33%22452,050.00-----
0.43-4.07-90.44%172,060.00462.250.00--1
0.290.00-212,080.00-----
0.10-0.10-50.00%41902,100.00647.710.00-250
0.22-1.60-87.91%2152,120.00514.060.00--0
0.15-1.47-90.74%1232,140.00-----
0.25+0.05+25.00%3732,150.00-----
0.800.00-192,160.00-----
0.11-1.03-90.35%14312,180.00-----
0.03-0.16-84.21%21182,200.00-----
0.34+0.19+126.67%1172,250.00-----
0.05-0.05-50.00%212052,300.00-----
1.730.00-282,350.00-----
0.20-0.08-28.57%23432,400.00-----
0.01-0.01-50.00%112,450.00-----
0.06-0.01-14.29%34912,500.00-----
0.400.00-122,550.00-----
0.02-0.02-50.00%3272,600.00-----
6.400.00-10222,650.00-----
0.080.00-1452,700.00-----
0.950.00-2242,750.00-----
1.860.00-36692,800.00-----
1.140.00-792,850.001,243.990.00-40
0.150.00-1402,900.00-----
1.000.00-212,950.001,343.300.00-20
0.05-0.07-58.33%5763,000.001,384.240.00-20
12.550.00-443,050.00-----
3.450.00-183,100.00-----
10.950.00-223,150.00-----
0.050.00-3353,200.00-----
0.020.00-9133,250.00-----
0.100.00-5133,300.00-----
0.020.00-1123,350.00-----
0.03-0.64-95.52%31233,400.00-----
0.04+0.03+300.00%15313,450.00-----