UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.00+6.61 (+3.75%)
At close: 01:00PM EST
182.55 -0.45 (-0.25%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
159.700.00-205.000.050.00-190
223.200.00-1010.000.10-0.05-33.33%25,602
-----15.000.400.00-40
263.520.00-1020.000.25-0.15-37.50%30
-----25.000.510.00-800
-----30.000.50-0.16-24.24%50
-----35.001.300.00-100
-----40.001.00-0.25-20.00%50
-----45.001.800.00-80
103.62-101.38-49.45%5050.001.50-0.50-25.00%110
-----55.002.11-0.89-29.67%50
157.500.00--060.002.60-0.10-3.70%150
-----65.003.830.00-800
159.370.00-1270.004.580.00-800
-----75.003.75-0.60-13.79%30
102.510.00-4080.004.800.00-10
105.800.00-11185.004.50-1.10-19.64%10
-----90.005.52-2.01-26.69%140
109.680.00-3595.007.750.00-200
71.410.00-70100.006.70-0.80-10.67%540
95.000.00-10105.009.110.00-10
71.50+15.00+26.55%650110.008.47-3.86-31.31%900
-----115.009.60-1.75-15.42%297
46.090.00-100120.0010.30-9.28-47.40%20
74.300.00-55125.0012.50-3.44-21.58%10
44.800.00-10130.0013.53-1.90-12.31%30
67.610.00-10135.0017.400.00-340
41.200.00-20140.0018.950.00-2146
139.240.00-14145.0018.53-2.58-12.22%20
40.20+5.73+16.62%390150.0019.70-3.37-14.61%36741
30.400.00-10155.0028.510.00-70
27.900.00-40160.0024.17-3.43-12.43%870
31.20+3.20+11.43%70165.0026.50-5.69-17.68%11197
24.900.00-230170.0030.00-3.20-9.64%31,398
26.10+1.18+4.74%30175.0032.00-5.60-14.89%300
23.00+2.40+11.65%30180.0036.50-8.30-18.53%2121
16.80-3.70-18.05%20185.0046.800.00-100
17.800.00-40190.0041.02-19.48-32.20%10
16.800.00-50195.0051.410.00-10
15.70+1.20+8.28%100200.0046.75-12.69-21.35%150
12.16+1.55+14.61%130210.0053.99-11.41-17.45%70
9.60-0.05-0.52%1181220.0074.940.00-60
8.60+0.93+12.13%30230.0071.95-11.43-13.71%30
6.500.00-6010240.0091.750.00-180
5.38-0.14-2.54%20250.0090.00-4.79-5.05%10
4.95-0.22-4.26%20260.00107.470.00-10
3.90-0.10-2.50%60270.00111.990.00-20
3.01-0.89-22.82%60280.00127.890.00-90
3.820.00-20290.00124.000.00-10
2.40-0.25-9.43%220300.00135.10-8.80-6.12%50
2.460.00-10310.00155.200.00-20
1.80-0.37-17.05%30320.00153.30-0.80-0.52%10
1.700.00-100330.00166.35-7.08-4.08%20
1.700.00-120340.00180.600.00-10
1.40-0.21-13.04%20350.00205.000.00-100
1.05-0.21-16.67%180360.00205.60+43.90+27.15%469
1.100.00-10370.00208.000.00-60
4.500.00-850380.00209.600.00-50
0.900.00-10390.00142.270.00-20
0.900.00-10400.00244.540.00-20
0.550.00-10410.00261.27+50.22+23.80%1235
0.710.00-10420.00214.700.00-123
2.500.00-10430.00166.500.00-487
0.050.00-10440.00214.990.00-442
0.75-0.09-10.71%10450.00289.300.00-10
1.660.00-10460.00276.130.00-134
6.090.00-440470.00295.000.00-10
1.350.00-10480.00295.720.00-145
1.400.00-10490.00296.400.00-2167
0.250.00-10500.00342.600.00-10
0.800.00-299510.00309.200.00-1062
1.850.00-20520.00322.570.00-847
0.150.00-10530.00261.000.00-10
1.000.00-20540.00315.000.00-270
0.650.00-20550.00385.100.00-10
0.100.00-10560.00346.450.00-123
0.350.00-10570.00404.750.00-40
0.650.00-10580.00358.000.00-1014
0.900.00-10590.00429.70+59.90+16.20%123
0.650.00-430600.00436.000.00-10
0.500.00-1123610.00459.280.00-336
0.100.00-320620.00363.880.00-10
2.000.00-4207630.00418.250.00-18
0.750.00-100640.00378.700.00-2042
0.310.00-10650.00490.600.00-20
1.450.00-123660.00469.100.00-114
0.800.00-10670.00420.500.00-2026
1.010.00-296680.00476.560.00-111
2.500.00-233690.00503.090.00-132
0.420.00-20700.00529.080.00-10
0.920.00-126710.00491.800.00-124
0.900.00-2103720.00551.580.00-50
0.900.00-584730.00553.500.00-10
4.580.00-143740.00487.500.00-17
0.40+0.10+33.33%30750.00533.000.00-57
2.380.00-130760.00587.700.00-11
0.470.00-40770.00591.600.00-23
8.220.00-330780.00620.350.00-10
2.350.00-172790.00527.000.00-1012
0.45+0.35+350.00%490800.00640.350.00-10
1.050.00-10112810.00509.900.00-23
0.100.00-231820.00507.410.00-1818
3.130.00-1060830.00556.300.00-20
0.680.00-115840.00656.900.00--6
0.150.00-70860.00687.500.00--2
0.050.00-50880.00712.000.00-10
0.140.00-100900.00631.600.00-50
4.800.00-1821920.00693.700.00-102
1.950.00-1044940.00713.600.00-100
0.15-3.25-95.59%235960.00639.300.00-1010
0.150.00-1061980.00-----
0.050.00-2101,000.00832.000.00-30
0.600.00-1691,020.00805.650.00-20
0.100.00-1001,040.00596.900.00--1
0.100.00-1001,060.00613.000.00-58
0.360.00-201,080.00-----
0.550.00-1921,100.00697.500.00-22
2.000.00-1201,110.00793.900.00-43
2.250.00-1141,120.00638.460.00--0
1.270.00-171,130.00-----
42.000.00-181,140.00913.000.00-100
2.650.00-181,150.00593.000.00--3
1.720.00-141,160.00-----
1.900.00-14151,170.00890.600.00-55
19.100.00-121,180.00892.500.00--5
2.520.00-1261,190.00646.000.00-316
0.050.00-101,200.00838.500.00-421
0.400.00-151,210.00927.100.00-55
2.000.00-1551,220.00605.200.00-11
37.000.00-141,230.00-----
0.400.00-2361,240.00-----
0.050.00-101,250.00702.800.00-2525
2.010.00-1321,260.00-----
2.850.00-1121,280.001,079.800.00-20
0.420.00-331911,300.00782.500.00-13
0.390.00-41691,320.001,065.400.00-10
0.380.00-8381,340.00822.400.00--2
1.450.00-1381,350.00-----
12.550.00--431,360.00-----
15.000.00-161,380.00752.930.00--10
1.250.00-32001,400.00943.410.00-512
120.500.00-10101,410.00-----
12.500.00-441,420.00-----
1.720.00-1251,430.00-----
12.310.00-16581,440.00-----
1.850.00-2751,450.001,087.730.00-11
0.700.00-1531,460.00755.600.00--1
0.250.00-5861,470.001,266.600.00-23
121.500.00-261,480.00-----
0.100.00-1,03001,500.001,099.840.00-15
0.320.00-81481,520.00-----
1.000.00-141,540.00-----
1.500.00-5111,550.001,022.200.00-500
1.540.00-23251,560.00-----
1.230.00-291,580.00-----
0.050.00-101,600.001,253.000.00-111
0.090.00-3231,620.001,163.500.00--11
8.000.00-161,640.00953.540.00-1110
1.250.00-1831,650.00-----
100.000.00-111,660.00983.050.00--1
47.750.00-221,680.00-----
0.050.00-601,700.00-----
0.05-9.95-99.50%6921,720.00-----
0.05-1.75-97.22%5271,740.001,080.000.00-14
0.050.00-21141,750.001,297.500.00-12
0.950.00-241,760.00990.900.00--2
0.750.00-3401,780.001,005.300.00--1
0.050.00-201,800.001,321.500.00-12
0.450.00-50751,820.001,341.500.00-22
1.250.00-2441,840.001,206.800.00-2723
0.030.00-109811,850.001,058.900.00--2
0.050.00-201,900.001,730.900.00-20