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
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.750.00-20
-----10.001.18+0.03+2.61%110
-----20.003.300.00-10
-----30.004.200.00-29
-----40.005.500.00-1152
-----50.0012.070.00-40
-----60.0015.87+3.07+23.98%144
101.00-49.40-32.85%1070.0010.500.00-10
165.150.00-1480.0024.75+6.25+33.78%112
-----90.0029.870.00-20
-----95.0018.420.00--1
76.000.00-20100.0032.700.00-10
-----105.0035.220.00-113
-----110.0041.470.00-10
-----115.0042.400.00-500
73.500.00--2120.0033.100.00-14
-----125.0041.400.00-10
-----130.0038.700.00-13
75.650.00-10135.0039.800.00-34
82.700.00-11140.0054.400.00-40
116.990.00-11145.0039.500.00-15
59.300.00-200150.0037.000.00-347
128.950.00-34155.0023.450.00--1
92.000.00--1160.0051.800.00-13
49.790.00-40165.0068.200.00-320
62.700.00-30170.0070.85-6.45-8.34%30
56.100.00-10175.0075.350.00-30
45.000.00-40180.0079.380.00-10
63.500.00-20185.0074.250.00-10
41.850.00-20190.0085.650.00-20
39.600.00-10195.0077.420.00--2
41.70-7.30-14.90%50200.0093.38+0.66+0.71%50
77.850.00-37210.0093.240.00-10
50.630.00-10220.0094.000.00-10
255.400.00-21230.0086.000.00-30
75.000.00-13240.00-----
34.10+1.60+4.92%633250.0092.720.00-57
40.000.00-40260.0053.910.00-12
27.71-60.50-68.59%14270.0086.500.00-11
29.540.00-148280.00153.700.00-10
62.690.00-213290.00185.000.00-310
30.700.00-10300.00124.500.00-10
20.600.00-10310.00204.000.00-12
20.24-44.76-68.86%18320.00154.420.00-13
53.000.00-115330.00170.220.00-12
93.640.00-126340.00105.660.00-14
32.060.00-118350.00220.00+35.00+18.92%118
16.410.00-80360.00212.000.00-20
15.400.00-10370.00165.070.00-12
15.00-36.20-70.70%114380.00184.050.00-111
50.000.00-48390.00170.000.00-11
15.000.00-800400.00203.800.00-30
18.200.00-100410.00228.800.00-12
10.800.00-10420.00224.500.00-15
60.800.00-23430.00-----
12.02-39.27-76.56%13440.00220.900.00-10
13.380.00-20450.00243.000.00-216
72.630.00-15460.00267.200.00-12
50.100.00-12470.00303.740.00-13
34.300.00-112480.00264.500.00-10
22.770.00-14490.00343.820.00-22
10.00-4.80-32.43%10500.00357.000.00-10
48.240.00-127510.00289.500.00-12
49.250.00-516520.00340.410.00-29
100.000.00-11530.00324.330.00-15
24.400.00-11540.00332.980.00-13
11.300.00-10550.00358.490.00-56
25.200.00-11560.00273.500.00-10
48.500.00--2570.00-----
21.000.00-13580.00430.98+32.01+8.02%25
11.000.00-150590.00-----
14.000.00-30600.00444.400.00-10
18.200.00-1513610.00-----
44.000.00-13620.00275.000.00-30
35.100.00-13630.00280.000.00-42
45.440.00-1017640.00464.850.00-10
32.000.00-15650.00331.420.00-15
18.000.00-17660.00320.670.00-22
31.000.00-235670.00266.600.00--0
255.000.00-10680.00-----
28.000.00-15690.00307.700.00-11
8.000.00-20700.00340.700.00-12
13.500.00-16710.00508.000.00-143
34.000.00-77720.00-----
31.500.00-11730.00553.400.00-21
17.090.00-25740.00387.000.00--0
10.000.00-10750.00468.000.00-12
25.970.00-12770.00-----
15.970.00-46780.00637.750.00-13
25.860.00--3790.00596.170.00-1642
5.000.00-10800.00361.780.00-11
15.030.00-13820.00-----
26.020.00-511830.00-----
13.970.00-10840.00614.200.00--2
13.900.00-15850.00-----
23.600.00-13860.00506.000.00-20
20.000.00-13870.00472.610.00-11
48.070.00-73880.00400.750.00-10
3.400.00-10900.00587.340.00-11
9.650.00-26920.00-----
21.000.00-12940.00-----
233.900.00--4960.00464.800.00-11
3.000.00-101,000.00777.000.00-26
10.620.00-1181,020.00812.000.00-1011
16.000.00-111,040.00-----
85.040.00-221,050.00-----
8.130.00-151,060.00-----
8.000.00-101,070.00-----
7.300.00-111,080.00915.370.00-12
57.920.00--01,090.00-----
14.000.00-30521,100.00900.410.00-13
-----1,110.00915.890.00--10
19.510.00-171,120.00-----
54.110.00--01,150.00-----
-----1,160.00883.350.00-1010
6.000.00-15151,170.00-----
17.000.00-2171,200.00952.940.00-1052
5.500.00-141,220.00-----
14.000.00-2291,250.001,034.110.00--1
5.900.00--11,260.00-----
18.700.00--11,270.00-----
9.500.00-20231,290.00-----
3.050.00-101,300.00-----
9.700.00--21,320.00-----
32.830.00--101,340.001,113.700.00-100
2.300.00-201,350.00-----
1.300.00-19211,360.00-----
48.470.00-221,370.00-----
7.750.00-121,380.00-----
1.900.00-101,400.00-----
6.480.00-881,410.001,244.000.00--1
4.600.00-121,420.00-----
6.750.00--11,430.00-----
2.500.00-401,440.00-----
1.700.00-101,450.001,223.700.00-100