UK markets open in 2 hours 48 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,079.39+56.55 (+5.53%)
At close: 04:00PM EST
1,106.00 +26.61 (+2.47%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
622.850.00--15.000.010.00-11,089
-----10.000.010.00-1265
-----15.000.020.00-188
-----20.000.030.00-4374
631.230.00--130.00-----
-----35.000.610.00-11
419.120.00--140.000.080.00-24
-----45.000.270.00-5051
432.190.00-1150.000.110.00-5083
-----55.000.100.00-15175
-----60.001.060.00-11
591.290.00--170.000.190.00-440
-----75.001.480.00--1
379.640.00--180.000.30-0.14-31.82%1012
-----85.000.840.00-121
-----90.000.910.00-456
-----95.000.750.00-17
249.160.00-21100.000.60+0.50+500.00%10660
-----105.002.000.00-28
392.000.00-1010110.000.350.00-68133
-----115.003.250.00-36
382.000.00-88120.004.650.00-510
-----125.002.700.00-1012
-----130.000.350.00-126
-----135.001.200.00-131
361.650.00-11140.000.460.00-112
269.560.00-10150.000.570.00-71402
-----155.000.750.00-1025
-----160.001.210.00-121
-----165.002.100.00-221
609.500.00-313170.000.660.00-227
-----175.001.230.00-315
349.970.00-12180.000.800.00-2320
-----185.000.720.00-214
394.910.00-11190.000.73-0.20-21.51%224
517.000.00-12195.000.930.00-1168
509.650.00-136200.000.85-0.13-13.27%3804
260.900.00-111210.001.060.00-157
387.000.00-12220.001.25+0.12+10.62%281
299.620.00-329230.001.200.00-644
131.550.00-11240.001.900.00-126
441.800.00-119250.001.920.00-170
256.500.00-14260.001.900.00-545
443.100.00-113270.001.850.00-127
519.700.00-127280.002.200.00-145
734.56+519.56+241.66%16290.002.500.00-131
725.04+62.16+9.38%181300.002.58-0.17-6.18%5535
161.300.00-1016310.005.370.00-355
708.43+519.65+275.27%151320.004.600.00-2179
703.05+324.05+85.50%235330.003.860.00-2264
689.52+343.97+99.54%229340.005.400.00-157
535.000.00-161350.005.000.00-11117
675.80+506.71+299.67%316360.005.700.00-465
666.49+6.49+0.98%331370.006.340.00-1163
562.400.00-1102380.006.45+0.70+12.17%1389
661.81+330.23+99.59%135390.006.800.00-1586
640.00+36.37+6.03%6132400.006.36-0.64-9.14%4200
358.700.00-448410.007.40-0.70-8.64%222
371.000.00-128420.007.800.00-1474
454.380.00-134430.0010.110.00-1120
640.00+260.58+68.68%263440.009.18-0.60-6.13%125
551.580.00-464450.0011.00+0.70+6.80%28109
595.28+72.93+13.96%128460.0011.300.00-274
529.450.00-362470.0012.500.00-582
503.600.00-120480.0012.450.00-637
505.550.00-527490.0015.410.00-456
560.66+10.66+1.94%1366500.0016.37-0.17-1.03%54240
495.950.00-1508510.0017.85+0.94+5.56%9102
297.000.00-1260520.0020.850.00-4243
526.70+50.62+10.63%117530.0020.50+0.74+3.74%279
525.15+61.15+13.18%6077540.0021.950.00-363
518.00+13.65+2.71%5353550.0022.90-1.60-6.53%4167
273.200.00-4321560.0024.640.00-262
490.31+50.76+11.55%1307570.0027.25-0.85-3.02%387
486.06+14.51+3.08%3886580.0029.00-0.90-3.01%347
169.080.00-276590.0031.950.00-2183
480.00+67.00+16.22%4361600.0033.60-0.40-1.18%15230
426.570.00-568610.0034.50-1.05-2.95%572
452.68+47.58+11.75%138620.0036.40-2.45-6.31%387
374.850.00-1059630.0039.50-2.20-5.28%377
425.45+17.36+4.25%133640.0048.100.00-10069
379.920.00-3168650.0043.01-3.77-8.06%9151
420.630.00-146660.0047.70-3.37-6.60%579
397.050.00-178670.0053.070.00-426
354.850.00-272680.0054.00-0.70-1.28%1093
359.800.00-227690.0054.70-3.75-6.42%323
402.75+55.04+15.83%8301700.0058.50-4.93-7.77%9404
329.350.00-625710.0062.35-7.35-10.55%349
321.800.00-330720.0067.60-2.40-3.43%160
396.00+54.10+15.82%229730.0072.15-30.70-29.85%48
329.990.00-1120740.0073.30-5.70-7.22%320
390.25+27.23+7.50%995750.0075.74-5.99-7.33%2063
305.050.00-1218760.0085.50-68.40-44.44%35
306.500.00-689770.0086.000.00-4240
330.380.00-224780.0092.12-5.41-5.55%310
336.000.00-1066790.0096.25-2.27-2.30%178
350.00+13.27+3.94%17467800.0097.00-6.35-6.14%1630
305.000.00-411810.00108.75+108.75-14
292.600.00-234820.00106.65-15.35-12.58%911
187.800.00-17830.00111.10-13.98-11.18%109
355.95+75.85+27.08%115840.00133.980.00-3400
327.55+16.98+5.47%9142850.00125.00-11.08-8.14%316
318.06+64.91+25.64%131860.00125.00-6.25-4.76%19
345.02+71.51+26.15%1219870.00134.78-8.27-5.78%29
274.75+12.25+4.67%1454880.00144.55+144.55--11
269.650.00-417890.00151.23+151.23--1
323.89+76.39+30.86%1384900.00148.19+148.19-1215
263.300.00-26910.00-----
276.64+42.64+18.22%110920.00164.00+164.00-98
270.140.00-78930.00175.00+175.00--7
306.39+73.13+31.35%312940.00186.25+186.25--1
276.25+8.68+3.24%2462950.00183.02-0.88-0.48%915
255.70+24.20+10.45%322960.00197.50+197.50--13
276.84+62.19+28.97%224970.00200.20+200.20--540
280.00+45.00+19.15%336980.00200.00+200.00-734
263.50+16.10+6.51%216990.00205.90-14.15-6.43%230
287.00+42.00+17.14%1,1501,2921,000.00201.00-14.80-6.86%4330
242.11-1.33-0.55%1421,010.00208.15+208.15-516
282.67+43.67+18.27%8141,020.00215.75+215.75-65
253.65+10.10+4.15%661,030.00232.30+232.30-12
241.47+241.47-611,040.00236.75+236.75-86
260.80+47.92+22.51%14181,050.00236.00+236.00-14
256.92+58.03+29.18%281,060.00-----
238.08+30.46+14.67%1251,070.00273.55+273.55--3
220.000.00-1111,080.00-----
105.900.00-231,090.00287.70+287.70--0
224.25+6.07+2.78%9163061,100.00330.00+330.00--1
242.30+47.92+24.65%581,110.00302.25+302.25--0
209.070.00-251,120.00307.85+307.85--2
182.150.00-831,130.00-----
63.540.00-3101,140.00319.30+319.30--1
237.55+37.55+18.78%2531,150.00325.17+325.17--1
196.00+3.98+2.07%121,160.00-----
187.820.00-441,170.00-----
195.33+105.83+118.25%151,180.00-----
92.350.00-2101,190.00-----
223.30+33.30+17.53%9551,0751,200.00350.000.00-111
193.57+158.82+457.04%121,210.00-----
180.93+18.30+11.25%1271,220.00360.45+360.45--4
177.720.00-331,230.00377.45+377.45--5
186.65+10.93+6.22%141,240.00-----
205.00+43.00+26.54%10391,250.00-----
134.950.00-231,270.00439.70+439.70--3
178.75+178.75-101,280.00-----
72.900.00-111,290.00438.10+438.10--4
176.27+26.78+17.91%9851,300.00433.330.00-11
172.25+96.87+128.51%251,310.00-----
28.980.00--41,320.00-----
129.000.00-231,330.00482.69+482.69--3
47.510.00-121,340.00-----
163.63+9.03+5.84%11411,350.00-----
152.790.00-1101,360.00-----
150.11+150.11--11,370.00-----
20.000.00-301,390.00-----
165.00+15.00+10.00%23881,400.00526.05+526.05--4
140.470.00-121,410.00-----
22.250.00-121,420.00-----
116.390.00-141,430.00-----
145.00+23.70+19.54%241,440.00-----
147.00+14.00+10.53%493581,450.00558.34+558.34--1
126.90+126.90--41,460.00-----
-----1,470.00585.35+585.35--8
132.83+132.83-91081,500.00-----
130.00+130.00-301,520.00-----
126.55+126.55-201,560.00-----
138.55+138.55-5601,600.00-----
94.20+94.20--601,700.00761.85+761.85-20
95.00+95.00--11,720.00-----
105.00+105.00-361,800.00-----
85.64+85.64-121,820.00-----
98.55+98.55-201,940.00-----
73.50+73.50--11,980.00-----
92.14+92.14-1451872,000.00-----