UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
995.68+123.88 (+14.21%)
As of 12:20PM EST. Market open.
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
876.990.00-2805.000.040.00-43,745
699.500.00-1110.000.100.00-10451
438.420.00-1115.000.120.00-7474
654.920.00-1120.000.250.00-4595
-----25.001.000.00-123
132.800.00--030.000.110.00-2265
-----35.000.21+0.02+10.53%69462
-----40.001.400.00-20176
-----45.000.420.00-112
557.110.00-2150.001.500.00-10127
272.950.00--155.002.030.00-361
524.570.00-1260.002.430.00-141
311.500.00-1165.000.600.00-418
430.800.00-1170.000.700.00-2654
-----75.001.040.00-271
401.350.00-1180.001.300.00-1221
85.900.00-1085.002.270.00-17
132.050.00-1090.001.100.00-223
112.900.00--195.001.500.00-187
553.950.00-2650100.001.20-0.20-14.29%52,869
238.430.00-11105.002.560.00-173
371.000.00-141110.002.050.00-2234
132.750.00-11115.007.950.00-13
177.330.00-156120.002.750.00-177
194.010.00-12125.002.090.00-296
346.000.00-17130.005.200.00-17
134.600.00-17135.004.340.00-254
553.000.00-14140.003.500.00-120
308.520.00-132145.003.300.00-518
510.000.00-149150.002.55-1.95-43.33%10174
333.060.00-16155.005.950.00-118
422.800.00-28160.003.940.00-2069
526.330.00-32808165.008.950.00-1797
363.240.00-125170.006.800.00-549
550.270.00-114175.007.450.00-1348
365.090.00-132180.006.240.00-226
171.910.00-16185.009.500.00-224
261.650.00-114190.0010.000.00-419
449.070.00-811195.006.600.00-513
779.00+97.00+14.22%1187200.006.28+0.28+4.67%1299
397.000.00-142210.007.420.00-519
581.860.00-130220.008.500.00-31865
505.000.00-29230.007.87-1.58-16.72%1828
499.800.00-125240.0010.500.00-644
638.550.00-8116250.006.15-5.67-47.97%188
238.050.00-38260.0013.860.00-150
451.000.00-27364270.0010.55-1.80-14.57%2330
510.000.00-161280.0014.250.00-151,229
615.000.00-1140290.0013.31-4.44-25.01%31,195
650.00+64.12+10.94%1919300.0015.17-1.28-7.78%51,063
225.000.00-138310.0021.050.00-227
430.250.00-4196320.0020.360.00-141
414.140.00-7125330.0017.66-7.34-29.36%2138
580.200.00-4114340.0022.900.00-1088
571.750.00-4124350.0021.00-3.70-14.98%3127
372.000.00-175360.0029.770.00-483
312.120.00-134370.0025.50-8.75-25.55%246
437.100.00-1999380.0026.22-6.98-21.02%344
624.45+194.60+45.27%1171390.0030.00-2.75-8.40%163
617.45+97.45+18.74%2324400.0031.70-3.90-10.96%3242
517.660.00-153410.0035.680.00-224
390.000.00-856420.0035.41-4.64-11.59%248
600.00+95.00+18.81%130430.0042.030.00-266
505.450.00-1104440.0041.48-2.52-5.73%277
590.00+103.80+21.35%2187450.0044.00-2.53-5.44%29226
582.00+182.00+45.50%3495460.0047.11-1.50-3.09%1101
560.00+252.20+81.94%145470.0053.180.00-559
391.870.00-299480.0051.01-5.44-9.64%5114
286.000.00-215490.0055.16-2.94-5.06%2346
550.00+98.21+21.74%121,186500.0057.63-5.64-8.91%78584
501.28+189.88+60.98%574510.0060.75-38.43-38.75%141
450.000.00-141520.0065.17-4.12-5.95%955
431.190.00-262530.0068.27-19.18-21.93%635
525.00+101.25+23.89%1171540.0073.47-12.13-14.17%636
512.01+80.86+18.75%6125550.0072.31-7.69-9.61%233125
345.710.00-1125560.0077.60-6.22-7.42%238
405.610.00-153570.00106.630.00-314
305.560.00-136580.0096.400.00-3055
498.71+235.21+89.26%236590.0090.14-5.83-6.07%226
505.00+101.64+25.20%3368600.0094.00-4.53-4.60%23184
383.160.00-117610.00121.000.00-35
464.30+181.42+64.13%245620.00100.87-9.73-8.80%218
310.660.00-626630.00104.37-19.98-16.07%216
460.88+100.50+27.89%265640.00121.200.00-210
452.75+72.33+19.01%282650.00113.73-7.82-6.43%156
281.880.00-28660.00154.800.00-27
457.00+96.00+26.59%317670.00136.250.00-12
439.41+73.24+20.00%225680.00166.900.00-25
443.92+223.92+101.78%2194690.00148.000.00-12
442.95+90.10+25.53%40707700.00136.75-14.70-9.71%24289
429.50+208.40+94.26%220710.00179.070.00--2
344.520.00-129720.00176.200.00-62
422.40+318.68+307.25%13730.00181.400.00-22
420.58+158.11+60.24%210740.00159.00-9.30-5.53%18
411.22+91.52+28.63%29200750.00165.00-7.00-4.07%38
251.350.00-211760.00199.200.00-19
367.70+47.07+14.68%110770.00205.600.00-67
322.910.00-213780.00208.000.00-15
171.850.00-119790.00240.100.00--1
413.90+101.06+32.30%28294800.00186.12-14.70-7.32%120
384.85+80.35+26.39%111810.00-----
295.000.00-170820.00-----
278.010.00-210830.00261.200.00-11
187.050.00-235840.00268.150.00-12
375.00+88.27+30.79%2192850.00213.55-76.85-26.46%116
368.45+205.05+125.49%1201860.00-----
364.95+87.79+31.67%5377870.00245.660.00-12
325.00+45.35+16.22%2102880.00256.460.00-12
355.25+78.89+28.55%146890.00-----
359.70+94.60+35.68%4398900.00246.00-22.95-8.53%126
354.00+196.80+125.19%324910.00-----
304.00+37.80+14.20%13920.00-----
306.00+182.46+147.69%51930.00-----
333.17+178.51+115.42%21940.00-----
343.00+83.63+32.24%269950.00304.120.00-111
312.08+65.64+26.64%19960.00-----
128.250.00-118970.00-----
324.76+199.91+160.12%13980.00521.300.00-11
335.40+93.65+38.74%255990.00-----
330.00+89.10+36.99%344641,000.00308.09-28.21-8.39%7010
313.47+82.54+35.74%2131,010.00-----
320.70+195.55+156.25%4121,020.00380.100.00-120
302.00+69.67+29.99%121,030.00-----
125.300.00-121,040.00-----
301.50+78.22+35.03%291,050.00432.650.00--3
114.550.00-1191,060.00-----
293.90+156.19+113.42%111,070.00-----
299.50+84.85+39.53%331,080.00-----
147.670.00-571,090.00-----
304.13+90.35+42.26%22601,100.00-----
165.950.00-121,110.00-----
31.570.00-111,130.00-----
202.600.00-241,140.00-----
280.00+127.60+83.73%331,150.00-----
110.000.00-121,160.00-----
99.390.00-2111,180.00668.000.00--1
200.000.00-231,190.00-----
261.86+66.36+33.94%33791,200.00447.93-28.07-5.90%244
98.750.00-221,210.00-----
85.430.00--11,240.00-----
221.68+127.28+134.83%1131,250.00-----
108.000.00-121,280.00-----
241.90+155.92+181.34%18711,300.00-----
50.380.00-121,310.00-----
49.880.00-121,320.00-----
-----1,330.00608.000.00--2
227.27+135.62+147.98%151,350.00-----
200.00+92.80+86.57%221,360.00-----
90.300.00-4161,380.00-----
225.00+78.00+53.06%21401,400.00-----
75.950.00-1111,410.00-----
156.500.00-2111,420.00-----
112.000.00-53381,430.00-----
190.50+114.50+150.66%1581,440.00-----
233.33+81.33+53.51%627311,450.00745.130.00-1010