MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.03 | 0.00 | - | 1 | 651 |
| - | - | - | - | - | 10.00 | 0.08 | 0.00 | - | 5 | 86 |
| - | - | - | - | - | 15.00 | 0.10 | 0.00 | - | 45 | 46 |
| - | - | - | - | - | 20.00 | 0.19 | 0.00 | - | 2 | 192 |
| - | - | - | - | - | 40.00 | 0.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 45.00 | 1.20 | 0.00 | - | - | 1 |
| 342.98 | 0.00 | - | - | 1 | 50.00 | 1.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 55.00 | 2.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 60.00 | 1.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 70.00 | 0.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 80.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 85.00 | 2.75 | 0.00 | - | 14 | 22 |
| - | - | - | - | - | 90.00 | 3.36 | 0.00 | - | 50 | 53 |
| - | - | - | - | - | 95.00 | 2.79 | 0.00 | - | 1 | 3 |
| 249.16 | 0.00 | - | 2 | 1 | 100.00 | 3.45 | +0.47 | +15.77% | 21 | 87 |
| - | - | - | - | - | 105.00 | 3.60 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 110.00 | 3.50 | 0.00 | - | 1 | 151 |
| - | - | - | - | - | 115.00 | 4.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 120.00 | 4.65 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 125.00 | 14.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 130.00 | 6.32 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 135.00 | 5.80 | 0.00 | - | 3 | 25 |
| 188.15 | 0.00 | - | - | 1 | 140.00 | 5.95 | 0.00 | - | 4 | 6 |
| 269.56 | 0.00 | - | 1 | 0 | 150.00 | 8.30 | 0.00 | - | 4 | 546 |
| - | - | - | - | - | 155.00 | 9.16 | 0.00 | - | - | 4 |
| - | - | - | - | - | 160.00 | 9.12 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 165.00 | 11.55 | 0.00 | - | 1 | 20 |
| 133.01 | 0.00 | - | 1 | 1 | 170.00 | 10.80 | 0.00 | - | 11 | 24 |
| - | - | - | - | - | 175.00 | 15.00 | 0.00 | - | 2 | 6 |
| 164.00 | 0.00 | - | 1 | 1 | 180.00 | 14.65 | +4.15 | +39.52% | 185 | 56 |
| - | - | - | - | - | 185.00 | 13.50 | 0.00 | - | 1 | 12 |
| 168.00 | 0.00 | - | 1 | 1 | 190.00 | 14.92 | +0.37 | +2.54% | 1 | 8 |
| 192.50 | 0.00 | - | - | 3 | 195.00 | 15.60 | 0.00 | - | 2 | 49 |
| 158.70 | 0.00 | - | 40 | 40 | 200.00 | 16.95 | 0.00 | - | 6 | 71 |
| 260.90 | 0.00 | - | 1 | 11 | 210.00 | 18.85 | 0.00 | - | 1 | 23 |
| 134.00 | 0.00 | - | - | 1 | 220.00 | 18.10 | 0.00 | - | 2 | 24 |
| 152.90 | 0.00 | - | 1 | 29 | 230.00 | 24.33 | 0.00 | - | 2 | 30 |
| 168.25 | 0.00 | - | 3 | 1 | 240.00 | 24.84 | 0.00 | - | 1 | 19 |
| 120.00 | 0.00 | - | 1 | 20 | 250.00 | 30.88 | 0.00 | - | 2 | 28 |
| 116.72 | 0.00 | - | 5 | 4 | 260.00 | 39.25 | +3.75 | +10.56% | 14 | 25 |
| 96.00 | 0.00 | - | 1 | 13 | 270.00 | 39.49 | -1.51 | -3.68% | 1 | 18 |
| 95.00 | -5.15 | -5.14% | 5 | 28 | 280.00 | 44.70 | 0.00 | - | 1 | 11 |
| 90.00 | 0.00 | - | 4 | 7 | 290.00 | 50.52 | 0.00 | - | 2 | 12 |
| 90.00 | 0.00 | - | 2 | 74 | 300.00 | 56.15 | 0.00 | - | 2 | 42 |
| 85.56 | 0.00 | - | 1 | 7 | 310.00 | 57.15 | 0.00 | - | 4 | 12 |
| 81.00 | 0.00 | - | 4 | 54 | 320.00 | 59.91 | 0.00 | - | 1 | 15 |
| 78.60 | 0.00 | - | 1 | 29 | 330.00 | 71.20 | 0.00 | - | 1 | 16 |
| 81.85 | 0.00 | - | 2 | 26 | 340.00 | 77.00 | 0.00 | - | 1 | 48 |
| 81.30 | 0.00 | - | 1 | 46 | 350.00 | 73.32 | 0.00 | - | 1 | 32 |
| 70.80 | 0.00 | - | 1 | 20 | 360.00 | 90.50 | +1.07 | +1.20% | 1 | 10 |
| 67.35 | 0.00 | - | 1 | 27 | 370.00 | 96.37 | +17.97 | +22.92% | 8 | 24 |
| 59.71 | 0.00 | - | 7 | 92 | 380.00 | 92.00 | 0.00 | - | 5 | 15 |
| 53.11 | 0.00 | - | 4 | 19 | 390.00 | 106.48 | 0.00 | - | 1 | 5 |
| 48.99 | -8.36 | -14.58% | 10 | 83 | 400.00 | 113.36 | 0.00 | - | 1 | 56 |
| 53.20 | 0.00 | - | 1 | 26 | 410.00 | 109.39 | 0.00 | - | 1 | 8 |
| 45.50 | 0.00 | - | 1 | 25 | 420.00 | 113.48 | 0.00 | - | 1 | 2 |
| 57.00 | 0.00 | - | 2 | 57 | 430.00 | 134.28 | 0.00 | - | 1 | 3 |
| 37.50 | 0.00 | - | 1 | 57 | 440.00 | 130.01 | 0.00 | - | 1 | 7 |
| 45.00 | 0.00 | - | 1 | 63 | 450.00 | 147.16 | 0.00 | - | 1 | 6 |
| 33.40 | 0.00 | - | 1 | 24 | 460.00 | - | - | - | - | - |
| 35.49 | 0.00 | - | 2 | 36 | 470.00 | 157.70 | 0.00 | - | 2 | 7 |
| 33.65 | 0.00 | - | 3 | 12 | 480.00 | 129.00 | 0.00 | - | - | 2 |
| 32.50 | 0.00 | - | 3 | 13 | 490.00 | 180.42 | 0.00 | - | 1 | 3 |
| 32.50 | 0.00 | - | 7 | 116 | 500.00 | 166.09 | 0.00 | - | 5 | 36 |
| 39.00 | 0.00 | - | 1 | 8 | 510.00 | 146.70 | 0.00 | - | - | 1 |
| 29.67 | 0.00 | - | 1 | 10 | 520.00 | 202.00 | 0.00 | - | 2 | 5 |
| 38.79 | 0.00 | - | 2 | 10 | 530.00 | - | - | - | - | - |
| 32.95 | 0.00 | - | 1 | 7 | 540.00 | 237.00 | 0.00 | - | 2 | 7 |
| 24.60 | 0.00 | - | 1 | 81 | 550.00 | 194.00 | 0.00 | - | 1 | 10 |
| 21.74 | 0.00 | - | 1 | 124 | 560.00 | 212.50 | 0.00 | - | - | 2 |
| 19.95 | 0.00 | - | 1 | 12 | 570.00 | - | - | - | - | - |
| 22.75 | 0.00 | - | 1 | 7 | 580.00 | 200.00 | 0.00 | - | - | 1 |
| 20.48 | 0.00 | - | 7 | 22 | 590.00 | - | - | - | - | - |
| 19.57 | 0.00 | - | 1 | 54 | 600.00 | 287.00 | 0.00 | - | 1 | 19 |
| 20.45 | 0.00 | - | 4 | 9 | 610.00 | - | - | - | - | - |
| 18.28 | 0.00 | - | 2 | 8 | 620.00 | - | - | - | - | - |
| 16.97 | 0.00 | - | 4 | 14 | 630.00 | 233.94 | 0.00 | - | - | 4 |
| 23.29 | 0.00 | - | 2 | 14 | 640.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 22 | 650.00 | 324.00 | 0.00 | - | 1 | 5 |
| 14.98 | 0.00 | - | 2 | 7 | 660.00 | 313.00 | 0.00 | - | 1 | 1 |
| 12.50 | 0.00 | - | 4 | 4 | 680.00 | 280.00 | 0.00 | - | - | 3 |
| 21.69 | 0.00 | - | 1 | 8 | 690.00 | 348.00 | 0.00 | - | 1 | 2 |
| 11.99 | -1.51 | -11.19% | 17 | 177 | 700.00 | 378.00 | 0.00 | - | 3 | 5 |
© 2023 Yahoo. All rights reserved.
