UK markets open in 1 hour 58 minutes
NIKKEI 225
38,239.42 -34.63 (-0.09%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,327.70 +16.70 (+0.72%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,732.70 -2,313.05 (-4.81%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 4.00 | 0.00 | - | 16 | 0 |
| 567.65 | 0.00 | - | - | 0 | 610.00 | 3.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 620.00 | 7.30 | 0.00 | - | 1 | 0 |
| 465.08 | 0.00 | - | 1 | 0 | 640.00 | 9.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 4.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 660.00 | 10.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 670.00 | 10.48 | 0.00 | - | 2 | 0 |
| 473.12 | 0.00 | - | 1 | 0 | 680.00 | 12.56 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 690.00 | 14.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 700.00 | 13.25 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 710.00 | 7.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 11.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 730.00 | 9.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 740.00 | 12.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 750.00 | 14.95 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 760.00 | 14.75 | 0.00 | - | 2 | 0 |
| 459.84 | 0.00 | - | - | 0 | 770.00 | 23.50 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 780.00 | 22.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 790.00 | 19.04 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 800.00 | 24.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 810.00 | 24.20 | 0.00 | - | 5 | 0 |
| 363.80 | 0.00 | - | 1 | 0 | 840.00 | 30.44 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 850.00 | 49.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 860.00 | 49.50 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 870.00 | 30.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 880.00 | 48.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 890.00 | 35.44 | 0.00 | - | 6 | 0 |
| 272.24 | 0.00 | - | 2 | 0 | 900.00 | 66.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 910.00 | 50.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 940.00 | 57.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 950.00 | 56.98 | 0.00 | - | 2 | 0 |
| 331.50 | 0.00 | - | - | 0 | 960.00 | - | - | - | - | - |
| - | - | - | - | - | 980.00 | 87.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 990.00 | 95.09 | 0.00 | - | 2 | 0 |
| 195.00 | 0.00 | - | 65 | 0 | 1,000.00 | 93.71 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,010.00 | 96.45 | 0.00 | - | 2 | 0 |
| 131.48 | 0.00 | - | 1 | 0 | 1,030.00 | 107.00 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,040.00 | 125.17 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,050.00 | 136.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,060.00 | 137.63 | 0.00 | - | 2 | 0 |
| 130.84 | 0.00 | - | 7 | 0 | 1,080.00 | 161.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,090.00 | 149.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,100.00 | 174.56 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,110.00 | 137.71 | 0.00 | - | 2 | 0 |
| 123.00 | 0.00 | - | 9 | 0 | 1,120.00 | 148.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,125.00 | 110.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,130.00 | 173.55 | 0.00 | - | 10 | 0 |
| 262.85 | 0.00 | - | - | 0 | 1,135.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 1 | 0 | 1,140.00 | 95.90 | 0.00 | - | 3 | 0 |
| 111.67 | 0.00 | - | 7 | 0 | 1,150.00 | 204.87 | 0.00 | - | 1 | 0 |
| 140.00 | 0.00 | - | 2 | 0 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,165.00 | 125.10 | 0.00 | - | - | 0 |
| 101.87 | 0.00 | - | 2 | 0 | 1,170.00 | 202.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,180.00 | 123.00 | 0.00 | - | 1 | 0 |
| 289.54 | 0.00 | - | 1 | 0 | 1,185.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 1 | 0 | 1,190.00 | 201.56 | 0.00 | - | 1 | 0 |
| 108.00 | 0.00 | - | 7 | 0 | 1,195.00 | - | - | - | - | - |
| 72.70 | 0.00 | - | 28 | 0 | 1,200.00 | 175.00 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,205.00 | 195.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,210.00 | 151.35 | 0.00 | - | - | 0 |
| 204.39 | 0.00 | - | - | 0 | 1,220.00 | 177.00 | 0.00 | - | 3 | 0 |
| 189.11 | 0.00 | - | 1 | 0 | 1,225.00 | - | - | - | - | - |
| 221.65 | 0.00 | - | - | 0 | 1,230.00 | 166.66 | 0.00 | - | 1 | 0 |
| 65.00 | 0.00 | - | 1 | 0 | 1,240.00 | 182.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,245.00 | 247.48 | 0.00 | - | 2 | 0 |
| 67.10 | 0.00 | - | 1 | 0 | 1,250.00 | 277.50 | 0.00 | - | 3 | 0 |
| 189.00 | 0.00 | - | - | 0 | 1,255.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 1 | 0 | 1,260.00 | 224.08 | 0.00 | - | - | 0 |
| 58.93 | 0.00 | - | 2 | 0 | 1,265.00 | 160.00 | 0.00 | - | - | 0 |
| 169.23 | 0.00 | - | 5 | 0 | 1,270.00 | 227.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,275.00 | 180.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,280.00 | 184.43 | 0.00 | - | - | 0 |
| 152.55 | 0.00 | - | 3 | 0 | 1,290.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 145 | 0 | 1,300.00 | 308.00 | 0.00 | - | 2 | 0 |
| 51.00 | 0.00 | - | 3 | 0 | 1,310.00 | - | - | - | - | - |
| 185.43 | 0.00 | - | 1 | 0 | 1,320.00 | 335.30 | 0.00 | - | 2 | 0 |
| 151.01 | 0.00 | - | 1 | 0 | 1,325.00 | - | - | - | - | - |
| 155.00 | 0.00 | - | 2 | 0 | 1,330.00 | 241.61 | 0.00 | - | - | 0 |
| 52.50 | 0.00 | - | 2 | 0 | 1,340.00 | 230.22 | 0.00 | - | 1 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 1,350.00 | 236.68 | 0.00 | - | 1 | 0 |
| 47.24 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 148.35 | 0.00 | - | - | 0 | 1,365.00 | - | - | - | - | - |
| 45.87 | 0.00 | - | 1 | 0 | 1,370.00 | - | - | - | - | - |
| 59.65 | 0.00 | - | 1 | 0 | 1,380.00 | 207.75 | 0.00 | - | - | 0 |
| 73.55 | 0.00 | - | 1 | 0 | 1,390.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 9 | 0 | 1,400.00 | 356.45 | 0.00 | - | 1 | 0 |
| 139.96 | 0.00 | - | 1 | 0 | 1,410.00 | 373.60 | 0.00 | - | 6 | 0 |
| 134.00 | 0.00 | - | 1 | 0 | 1,420.00 | 382.40 | 0.00 | - | 2 | 0 |
| 128.05 | 0.00 | - | 1 | 0 | 1,425.00 | - | - | - | - | - |
| 38.88 | 0.00 | - | 1 | 0 | 1,435.00 | 395.10 | 0.00 | - | 2 | 0 |
| 200.00 | 0.00 | - | 1 | 0 | 1,440.00 | 307.98 | 0.00 | - | 1 | 0 |
| 38.00 | 0.00 | - | 6 | 0 | 1,450.00 | 296.08 | 0.00 | - | 1 | 0 |
| 125.95 | 0.00 | - | 2 | 0 | 1,455.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | - | 0 | 1,460.00 | - | - | - | - | - |
| 34.04 | 0.00 | - | 1 | 0 | 1,465.00 | - | - | - | - | - |
| 132.61 | 0.00 | - | - | 0 | 1,470.00 | - | - | - | - | - |
| 158.07 | 0.00 | - | - | 0 | 1,475.00 | - | - | - | - | - |
| 155.16 | 0.00 | - | - | 0 | 1,485.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 3 | 0 | 1,495.00 | 337.54 | 0.00 | - | - | 0 |
| 28.74 | 0.00 | - | 10 | 0 | 1,500.00 | 467.93 | 0.00 | - | 1 | 0 |
| 119.90 | 0.00 | - | 1 | 0 | 1,505.00 | - | - | - | - | - |
| 53.40 | 0.00 | - | 1 | 0 | 1,510.00 | - | - | - | - | - |
| 129.10 | 0.00 | - | - | 0 | 1,530.00 | - | - | - | - | - |
| 146.95 | 0.00 | - | 1 | 0 | 1,535.00 | - | - | - | - | - |
| 102.47 | 0.00 | - | 1 | 0 | 1,545.00 | - | - | - | - | - |
| 28.60 | 0.00 | - | 2 | 0 | 1,550.00 | 411.28 | 0.00 | - | - | 0 |
| 45.46 | 0.00 | - | 2 | 0 | 1,560.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 5 | 0 | 1,600.00 | 571.55 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | 1 | 0 | 1,615.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 1 | 0 | 1,620.00 | - | - | - | - | - |
| 117.00 | 0.00 | - | - | 0 | 1,625.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | - | 0 | 1,640.00 | - | - | - | - | - |
| 78.40 | 0.00 | - | 1 | 0 | 1,645.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 1 | 0 | 1,650.00 | - | - | - | - | - |
| 20.14 | 0.00 | - | 1 | 0 | 1,655.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 0 | 1,675.00 | - | - | - | - | - |
| - | - | - | - | - | 1,680.00 | 444.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,695.00 | 595.13 | 0.00 | - | - | 0 |
| 24.10 | 0.00 | - | 3 | 0 | 1,700.00 | - | - | - | - | - |
| 98.07 | 0.00 | - | - | 0 | 1,725.00 | - | - | - | - | - |
| 77.00 | 0.00 | - | 1 | 0 | 1,740.00 | - | - | - | - | - |
| 60.47 | 0.00 | - | 8 | 0 | 1,750.00 | - | - | - | - | - |
| 17.28 | 0.00 | - | 1 | 0 | 1,770.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 1 | 0 | 1,790.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 10 | 0 | 1,800.00 | - | - | - | - | - |
| 90.99 | 0.00 | - | - | 0 | 1,810.00 | - | - | - | - | - |
| 89.49 | 0.00 | - | - | 0 | 1,820.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 3 | 0 | 1,850.00 | 663.65 | 0.00 | - | - | 0 |
| 10.08 | 0.00 | - | 11 | 0 | 1,900.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 1 | 0 | 1,930.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 2 | 0 | 1,940.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 1 | 0 | 1,950.00 | 708.00 | 0.00 | - | - | 0 |
| 11.00 | 0.00 | - | 1 | 0 | 1,960.00 | - | - | - | - | - |
| 61.12 | 0.00 | - | - | 0 | 1,970.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 2 | 0 | 1,980.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 14 | 0 | 2,000.00 | - | - | - | - | - |
| 16.85 | 0.00 | - | 1 | 0 | 2,080.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 2 | 0 | 2,100.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | 1 | 0 | 2,150.00 | - | - | - | - | - |
| 31.69 | 0.00 | - | 2 | 0 | 2,180.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 4 | 0 | 2,200.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 0 | 2,280.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 6 | 0 | 2,300.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 0 | 2,400.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | - | 0 | 2,450.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 0 | 2,500.00 | 1,289.45 | 0.00 | - | 1 | 0 |
| 16.55 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 1 | 0 | 2,800.00 | - | - | - | - | - |
| 10.47 | 0.00 | - | 4 | 0 | 2,850.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 103 | 0 | 2,900.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 0 | 3,000.00 | - | - | - | - | - |
| 3.14 | 0.00 | - | 1 | 0 | 3,050.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 0 | 3,100.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 42 | 0 | 3,150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.