UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,528.00+32.46 (+2.17%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,055.760.00-11600.001.590.00-273
-----610.001.880.00-422
-----630.002.380.00--0
-----640.001.800.00-23
865.800.00---650.002.670.00-112
-----660.002.450.00-9648
-----670.002.370.00-275
976.590.00-11680.002.680.00-23
967.130.00-33690.005.400.00-20
-----700.000.870.00-258139
-----710.005.200.00-22
-----720.002.520.00-238
801.170.00---730.002.550.00-25
-----740.003.150.00-6633
848.830.00-22750.002.830.00-1166
-----760.001.58-0.22-12.22%142
930.160.00-5829770.003.200.00-651
-----780.002.610.00-133
910.640.00-42790.000.89-1.24-64.58%284
714.190.00-4825800.001.00-0.03-2.91%3139
889.620.00-159810.000.90-0.07-7.22%1107
712.270.00-33820.002.410.00-570
-----830.002.08-0.77-27.02%194
-----840.001.51-1.77-53.96%328
629.73-186.10-22.81%10850.001.65-0.13-7.30%1140
-----860.002.030.00-1368
798.080.00-6230870.001.76-0.37-17.37%481
653.010.00-23880.002.480.00-25130
779.760.00-21890.002.32+0.26+12.62%385
722.160.00-101900.002.44+0.19+8.44%7122
606.220.00-211910.002.760.00-475
746.710.00-21920.002.69+0.73+37.24%23
-----930.002.35-0.21-8.20%631
-----940.002.80+0.25+9.80%1728
574.300.00-21950.002.49-1.70-40.57%1159
-----960.003.870.00-2676
-----970.004.37+0.43+10.91%1053
538.030.00-25980.004.16+0.36+9.47%232
-----990.004.53+0.34+8.11%230
517.660.00-48211,000.004.31-0.49-10.21%853
701.490.00-211,010.005.00-0.06-1.19%115
516.500.00-331,020.005.300.00-116
671.440.00--11,030.006.200.00-1027
664.260.00-221,040.003.080.00-453
654.800.00-201,050.005.85-1.15-16.43%357
-----1,060.007.300.00-26
602.670.00-211,070.007.200.00-999
591.660.00-401,080.006.700.00-3126
585.130.00-211,090.0012.150.00-351
395.000.00-131,100.009.100.00-2145
-----1,110.005.430.00-293
-----1,120.009.820.00-365
-----1,130.0010.350.00-3111
-----1,140.006.710.00-35137
560.370.00--11,150.0014.360.00-1177
-----1,160.0015.800.00-39
-----1,170.0018.700.00-28
318.090.00-241,180.0018.400.00-15
460.230.00-111,190.0023.00+9.81+74.37%114
260.00-74.16-22.19%21651,200.0018.05-5.55-23.52%1528
-----1,210.0027.51+1.12+4.24%68
-----1,220.0011.430.00--3
-----1,230.0013.950.00-14
482.630.00--11,240.0023.98-6.52-21.38%236
259.05-113.50-30.47%221,250.0025.66-4.34-14.47%346
-----1,260.0021.250.00-12
-----1,270.0031.35+10.27+48.72%24
-----1,280.0042.75+0.25+0.59%16
-----1,290.0038.00-6.20-14.03%514
242.270.00-111,300.0037.40-19.30-34.04%347
291.000.00--11,310.0043.650.00-12
-----1,320.0027.400.00-57
-----1,330.0027.420.00-411
-----1,340.0052.760.00-210
240.000.00-121,350.0050.55-12.80-20.21%118
233.300.00--41,360.0065.850.00-16
226.650.00-451,370.0069.790.00-25
-----1,380.0033.370.00-22
208.850.00-121,390.0065.25-24.80-27.54%11
147.00-28.00-16.00%231,400.0066.20-8.80-11.73%1423
138.00-19.00-12.10%221,410.0072.64-8.61-10.60%422
-----1,420.0083.000.00-15
-----1,435.0097.300.00-32
129.75-30.25-18.91%1101,440.00108.020.00-1010
-----1,445.00123.45+19.80+19.10%124
151.10-88.90-37.04%241,450.0087.53-18.19-17.21%87
144.300.00-121,460.00114.850.00-23
135.00+6.00+4.65%311,465.00136.33+25.03+22.49%34
-----1,470.00106.88-11.44-9.67%212
137.430.00-111,475.00109.56-7.77-6.62%313
134.320.00--21,480.00140.67+15.37+12.27%39
130.000.00--11,485.00115.000.00-14
132.500.00-2291,490.00149.770.00-213
104.00-127.75-55.12%881,495.00129.870.00-13
115.00-7.60-6.20%9211,500.00134.320.00-11131
139.950.00--11,505.0068.640.00-100112
97.50-52.50-35.00%671,510.00127.510.00-711
119.00+4.95+4.34%2371,515.00131.800.00-55
146.000.00-381,520.00140.500.00-12
113.71-9.29-7.55%1251,525.00150.890.00-18
117.450.00-111,530.00140.360.00-64
130.000.00-141,535.0084.000.00-11
130.880.00-141,540.00145.160.00-36
76.73-52.01-40.40%121,545.00-----
104.22-10.28-8.98%27121,550.00160.000.00-26
78.00-24.20-23.68%241,555.00146.780.00-11
100.300.00-341,560.00162.330.00-916
75.00-18.70-19.96%121,570.00101.000.00-113
72.15-26.80-27.08%211,575.00106.100.00-11
100.820.00-1161,580.00138.770.00-22
93.390.00-481,585.00-----
99.800.00-441,590.00-----
-----1,595.00115.150.00--1
82.80-1.49-1.77%38281,600.00219.73+43.28+24.53%816
94.920.00-111,605.00-----
-----1,610.00195.050.00-11
107.250.00-1121,615.00213.95-11.08-4.92%82
80.76-14.24-14.99%151,620.00228.750.00-18
55.89-21.44-27.73%1121,625.00204.030.00-22
160.000.00-17171,630.00-----
74.05-25.95-25.95%121,635.00187.350.00-12
69.920.00-461,640.00201.300.00-14
148.250.00-101,645.00204.800.00-44
70.08-4.42-5.93%7331,650.00220.000.00-19
67.00-2.65-3.80%121,655.00140.150.00-12
92.000.00-1231,660.00151.110.00-23
109.330.00-551,665.00237.450.00--2
62.810.00-231,670.00230.350.00-104
52.35-17.05-24.57%11211,675.00-----
-----1,680.00200.800.00-55
65.060.00-441,685.00-----
51.00-12.40-19.56%231,690.00207.430.00-63
80.000.00-1131,695.00291.85+85.45+41.40%111
58.77-1.26-2.10%51761,700.00292.60+40.70+16.16%2023
47.65-24.96-34.38%141,705.00171.450.00-188
77.500.00-131,710.00300.100.00-812
177.560.00--11,715.00-----
73.050.00-241,720.00308.080.00-812
-----1,725.00200.000.00--2
74.000.00-121,730.00-----
174.000.00--11,735.00-----
45.00-7.74-14.68%551,740.00286.150.00--6
49.350.00-121,745.00-----
48.25-2.75-5.39%14101,750.00287.180.00-11
54.050.00--11,755.00-----
54.000.00-10101,760.00-----
113.400.00-131,770.00-----
51.260.00--11,780.00-----
57.800.00-121,790.00-----
39.90-3.10-7.21%17181,800.00392.86+163.16+71.03%12
54.150.00-131,810.00-----
35.00-46.79-57.21%131,820.00-----
76.300.00--21,840.00-----
26.22-11.58-30.63%2141,850.00-----
24.50-18.10-42.49%111,860.00-----
71.000.00--11,870.00-----
22.70-16.91-42.69%131,880.00-----
31.930.00-211,890.00-----
22.49-7.41-24.78%8241,900.00423.150.00--2
103.410.00--11,910.00-----
75.000.00-111,920.00-----
101.850.00--11,930.00-----
96.450.00-201,940.00-----
19.20-14.21-42.53%58611,950.00-----
25.090.00-121,960.00-----
24.290.00--11,970.00-----
16.27-13.73-45.77%681,980.00-----
31.000.00-341,990.00-----
19.00-3.20-14.41%181532,000.00-----
15.70-7.00-30.84%252,020.00-----
16.31-57.34-77.85%112,040.00481.600.00-11
23.700.00-452,050.00448.750.00-248
25.000.00-112,060.00-----
76.440.00--22,080.00-----
12.96-3.64-21.93%8252,100.00-----
42.000.00-212,120.00-----
90.000.00-882,140.00-----
13.800.00-3182,150.00-----
17.500.00-162,160.00-----
12.500.00-452,200.00-----
17.520.00-112,240.00-----
7.69-3.26-29.77%172,250.00-----
15.200.00-102,260.00-----
51.230.00-222,280.00-----
50.630.00-112,290.00-----
7.71-2.29-22.90%9132,300.00-----
25.000.00-232,350.00-----
5.14-4.96-49.11%5152,400.00-----
16.100.00-222,450.00-----
9.000.00-4102,500.00-----
6.100.00-472,550.00-----
7.000.00-2222,600.00-----
3.70-1.67-31.10%12122,700.00-----
5.55+2.05+58.57%152,750.00-----
2.80-0.80-22.22%37592,800.00-----
2.28-0.77-25.25%192,850.00-----
2.66-0.98-26.92%5102,900.00-----
6.950.00--12,950.00-----
2.15-0.45-17.31%15363,000.00-----
22.800.00-113,050.00-----
1.69-3.31-66.20%123,100.00-----
16.850.00-113,150.001,541.340.00-20
2.280.00-223,200.00-----
2.78-1.43-33.97%443,250.001,640.840.00-20
1.21-0.40-24.84%12503,300.00-----