UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,377.48-147.92 (-9.70%)
At close: 04:00PM EDT
1,372.00 -5.48 (-0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
805.090.00-11600.000.09-0.02-18.18%604481
-----610.000.350.00-42
718.700.00-14620.000.450.00-311
-----630.002.380.00--0
-----640.001.800.00-23
865.800.00--0650.000.150.00-1728
-----660.002.450.00-9648
-----670.002.370.00-275
725.820.00-11680.002.680.00-23
719.05-248.08-25.65%33690.005.400.00-20
-----700.000.10+0.01+11.11%5409
-----710.005.200.00-22
-----720.002.520.00-238
801.170.00--0730.002.550.00-25
-----740.003.150.00-6633
725.830.00-22750.000.40+0.05+14.29%5184
-----760.001.580.00-141
930.160.00-580770.000.26-2.94-91.87%151
-----780.000.22-0.67-75.28%834
910.640.00-40790.000.250.00-177
661.900.00-125800.000.44+0.04+10.00%17184
650.900.00-210810.000.440.00-1696
644.900.00-23820.001.350.00-170
635.890.00-20830.001.200.00-196
-----840.000.40-0.63-61.17%134
640.610.00-10850.000.40+0.06+17.65%845
-----860.000.66+0.25+60.98%24104
798.080.00-6230870.000.59+0.24+68.57%16116
653.010.00-23880.000.580.00-1131
779.760.00-21890.000.50-0.13-20.63%390
722.160.00-101900.000.80+0.35+77.78%75121
574.000.00-112910.000.60+0.20+50.00%779
541.950.00-41920.002.340.00-25
537.120.00-20930.000.750.00-5222
-----940.001.500.00-155
527.90-46.40-8.08%11950.001.00+0.56+127.27%7170
-----960.002.400.00-176
-----970.000.840.00-572
538.030.00-25980.001.240.00-132
-----990.001.10-1.42-56.35%730
376.93-133.02-26.08%16371,000.001.75+1.21+224.07%133430
459.70-241.79-34.47%211,010.001.16-0.10-7.94%320
516.500.00-331,020.001.00-0.70-41.18%1027
671.440.00--11,030.001.37-0.14-9.27%2040
664.260.00-221,040.001.41-0.52-26.94%3974
654.800.00-201,050.001.95+1.00+105.26%8785
384.300.00--11,060.004.750.00-3220
602.670.00-211,070.002.41+0.97+67.36%2347
591.660.00-401,080.003.32+2.24+207.41%5103
585.130.00-211,090.002.28+1.37+150.55%8132
314.00-49.57-13.63%661,100.003.11+2.01+182.73%170257
365.950.00-111,110.001.92+0.71+58.68%197
-----1,120.002.40+0.88+57.89%1028
-----1,130.003.00+1.63+118.98%4868
-----1,140.002.38+1.07+81.68%5169
238.040.00-131,150.003.31+1.86+128.28%238387
-----1,160.003.90+2.10+116.67%45101
-----1,170.005.00+3.35+203.03%443
304.860.00-151,180.005.20+3.31+175.13%2588
460.230.00-111,190.005.48+3.80+226.19%2283
186.95-125.05-40.08%122331,200.006.63+4.33+188.26%371301
230.85-42.25-15.47%411,210.005.80+3.19+122.22%6351
-----1,220.006.50+3.61+124.91%6714
-----1,230.0010.19+6.09+148.54%4326
129.050.00-121,240.0011.00+6.40+139.13%51646
173.60-37.53-17.78%341,250.0012.91+9.51+279.71%515167
-----1,260.0014.31+10.31+257.75%9649
-----1,270.0018.15+13.99+336.30%4236
-----1,280.0013.29+8.22+162.13%3765
267.400.00--11,290.0018.88+13.05+223.84%2530
105.00-120.00-53.33%42261,300.0023.12+17.12+285.33%401292
141.49-7.11-4.78%121,310.0025.98+18.56+250.13%1752
133.00+9.10+7.34%791,320.0030.01+21.01+233.44%3420
-----1,330.0033.16+22.86+221.94%3838
-----1,340.0036.80+25.94+238.86%4449
69.50-110.67-61.43%7571,350.0040.30+27.40+212.40%382159
91.15-93.05-50.52%4411,360.0041.40+28.35+217.24%4016
59.67-100.83-62.82%15101,370.0052.55+36.92+236.21%2720
-----1,380.0055.35+37.82+215.74%6187
50.00-12.90-20.51%2341,390.0059.95+43.59+266.44%2161
47.80-99.20-67.48%124521,400.0065.30+47.30+262.78%275126
41.27-103.23-71.44%43341,410.0069.65+48.07+222.75%8240
40.00-52.35-56.69%39131,415.0060.00+36.76+158.18%11815
39.77-80.63-66.97%8191,420.0078.20+50.65+183.85%4829
39.00-79.05-66.96%5051,425.0082.50+56.95+222.90%4720
36.00-81.00-69.23%64101,430.0085.00+56.90+202.49%3214
33.64-78.16-69.91%5651,435.0085.19+57.84+211.48%275
31.75-88.25-73.54%7291,440.0087.47+56.04+178.30%3724
29.13-70.59-70.79%14111,445.0090.90+46.33+103.95%4133
28.47-65.53-69.71%368711,450.0097.55+66.55+214.68%17198
28.50-69.65-70.96%2871,455.00107.56+44.81+71.41%129
25.90-69.63-72.89%141101,460.0082.60+47.34+134.26%5720
28.80-71.20-71.20%18181,465.0086.30+46.12+114.78%297
25.52-75.94-74.85%66421,470.00104.55+62.57+149.05%1948
21.75-68.95-76.02%48331,475.0092.26+48.26+109.68%924
21.00-64.00-75.29%87541,480.00120.55+75.88+169.87%5329
31.55-48.90-60.78%31201,485.00102.17+56.17+122.11%219
19.00-65.85-77.61%45471,490.00121.25+71.25+142.50%4124
28.70-54.30-65.42%14201,495.0078.00+22.60+40.79%512
17.00-63.00-78.75%6121461,500.00136.55+85.55+167.75%140211
15.10-60.90-80.13%18251,505.00107.00+46.00+75.41%10107
16.00-57.84-78.33%43301,510.00129.85+61.85+90.96%2420
16.00-51.80-76.40%41251,515.00110.80+46.60+72.59%112
15.20-54.31-78.13%611041,520.00128.18+68.17+113.60%2648
15.95-49.56-75.65%811111,525.00160.40+98.29+158.25%2852
12.50-50.50-80.16%46111,530.00108.00+42.00+63.64%189
12.15-37.58-75.57%33291,535.0085.00+14.00+19.72%17
11.32-36.46-76.31%511021,540.00144.20+70.42+95.45%1714
10.50-52.62-83.37%22151,545.00163.020.00--1
10.25-44.75-81.36%4641441,550.00172.10+99.80+138.04%1921
9.65-38.95-80.14%24161,555.00109.33-5.66-4.92%20
10.00-39.20-79.67%40121,560.00172.73+91.63+112.98%314
12.10-31.90-72.50%24131,565.00-----
8.22-31.08-79.08%1691,570.00167.14+69.77+71.65%115
8.25-38.59-82.39%236311,575.00110.00+10.73+10.81%12
10.06-30.64-75.28%45171,580.00149.850.00-1214
5.85-41.53-87.65%11201,585.00-----
8.00-24.35-75.27%7121,590.00-----
6.50-24.50-79.03%1951,595.00115.150.00--1
6.25-29.75-82.64%7471931,600.00198.63+89.73+82.40%939
6.00-25.00-80.65%661,605.00205.550.00--1
5.50-32.50-85.53%2691,610.00195.050.00-11
8.36-21.64-72.13%16161,615.00213.950.00-85
5.00-23.00-82.14%42331,620.00226.430.00-18
6.80-17.69-72.23%23311,625.00251.36+28.46+12.77%43
5.50-22.05-80.04%15301,630.00-----
15.00-7.90-34.50%171,635.00187.350.00-12
6.44-14.97-69.92%17221,640.00195.000.00-59
6.55-17.60-72.88%1081,645.00219.370.00-14
3.85-20.15-83.96%2753031,650.00244.00+66.31+37.32%619
6.20-15.30-71.16%341,655.00154.800.00-11
4.15-15.53-78.91%511591,660.00204.220.00-23
5.00-14.00-73.68%9101,665.00237.450.00--2
3.20-14.02-81.42%15161,670.00230.350.00-104
3.00-14.93-83.27%24311,675.00-----
4.95-9.05-64.64%7101,680.00274.21+53.04+23.98%226
3.00-12.90-81.13%971,685.00-----
3.50-12.78-78.50%2481,690.00258.75+0.60+0.23%33
4.87-10.53-68.38%2271,695.00280.61-11.24-3.85%1111
2.50-12.39-83.21%5064121,700.00324.28+88.32+37.43%2121
3.00-11.00-78.57%19281,705.00273.15+101.70+59.32%38
3.06-9.62-75.87%32431,710.00278.00-22.10-7.36%312
2.80-10.05-78.21%8191,715.00-----
2.15-12.54-85.36%28261,720.00308.080.00-812
2.85-8.60-75.11%27361,725.00200.000.00--2
2.64-9.01-77.34%451,730.00-----
3.40-7.30-68.22%4211,735.00-----
10.250.00-18271,740.00286.150.00--6
9.850.00-3121,745.00-----
1.65-6.55-79.88%107691,750.00231.310.00-221
4.90-8.10-62.31%1111,755.00-----
1.86-6.15-76.78%5151,760.00324.950.00--1
2.10-5.92-73.82%171,765.00-----
2.36-5.14-68.53%10351,770.00-----
2.12-5.78-73.16%781,780.00-----
2.00-9.50-82.61%25341,790.00-----
1.42-4.98-77.81%3342881,800.00363.50+76.00+26.43%811
1.89-3.41-64.34%5191,810.00-----
1.21-4.39-78.39%3261,820.00-----
1.23-5.27-81.08%391,830.00-----
6.000.00-131,840.00-----
1.20-2.60-68.42%81201,850.00-----
2.35-2.33-49.79%1131,860.00-----
1.20-2.30-65.71%481,870.00-----
1.25-1.85-59.68%181,880.00-----
0.80-3.35-80.72%381,890.00-----
0.81-1.65-67.07%1862271,900.00451.800.00-22
4.700.00-6131,910.00-----
2.780.00-461,920.00-----
2.770.00-1591,930.00-----
2.210.00-161,940.00-----
2.580.00-6561,950.00-----
1.900.00-181,960.00-----
0.50-1.39-73.54%841,970.00-----
1.30-0.77-37.20%1281,980.00-----
0.79-2.09-72.57%2131,990.00-----
0.50-0.95-65.52%2384332,000.00-----
1.05-0.43-29.05%1102,020.00-----
1.500.00-232,040.00481.600.00-10
0.50-1.05-67.74%14322,050.00448.750.00-240
1.800.00-122,060.00-----
0.90-0.40-30.77%5552,080.00-----
0.30-0.70-70.00%25372,100.00-----
0.65-0.33-33.67%4102,120.00-----
1.890.00-292,140.00-----
1.350.00-2502,150.00-----
1.000.00-162,160.00-----
4.500.00--12,190.00-----
0.16-0.51-76.12%12842,200.00-----
1.050.00-112,220.00-----
1.050.00-16142,240.00-----
0.500.00-1492,250.00-----
15.200.00-102,260.00-----
51.230.00-222,280.00-----
1.170.00-222,290.00-----
0.38-0.35-47.95%3412,300.00-----
0.010.00-9132,350.00-----
0.22-0.28-56.00%1282,400.00-----
0.26-0.17-39.53%452,450.00-----
0.400.00-11522,500.00-----
2.060.00-372,550.00-----
7.000.00-2222,600.00-----
0.06-3.65-98.38%5222,700.00-----
2.500.00-352,750.00-----
0.14-0.04-22.22%311352,800.00-----
1.220.00-182,850.00-----
2.760.00-10202,900.00-----
6.950.00--12,950.00-----
0.17+0.07+70.00%682403,000.00-----
22.800.00-113,050.00-----
0.60-1.09-64.50%433,100.00-----
0.870.00-123,150.001,541.340.00-20
2.280.00-223,200.00-----
1.800.00-573,250.001,640.840.00-20
0.08+0.03+60.00%6473913,300.00-----