UK markets close in 3 hours 50 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
962.95+91.15 (+10.46%)
At close: 04:00PM EST
990.50 +27.55 (+2.86%)
Pre-market: 07:40AM EST
In the money
Show:ListStraddle
Calls
1 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----300.000.020.00-32193
-----310.000.050.00--1
-----320.000.690.00-112
-----330.000.020.00-1031
304.740.00-10340.000.010.00-1047
-----350.000.010.00-7752
-----360.000.190.00-818
274.420.00-10370.000.020.00-269
148.000.00-11380.000.020.00-1627
-----385.000.200.00-11
323.300.00-11390.000.020.00-933
-----395.000.010.00-3103
473.910.00-51104400.000.010.00-340900
-----405.004.750.00-1012
311.200.00-54410.000.040.00-17
-----415.000.610.00-14
301.300.00-45420.000.020.00-29
-----425.000.050.00-112
294.670.00-12430.000.230.00-1122
-----435.000.050.00-716
298.200.00-11440.000.010.00-2215
41.160.00-21445.000.030.00-343
547.300.00-425450.000.020.00-102168
503.490.00-22455.000.030.00-34
234.770.00-16460.000.020.00-1186
229.820.00-13465.000.050.00-5165
455.280.00-129470.000.160.00-111
37.500.00-26475.000.030.00-538
213.520.00-115480.000.040.00-6276
395.050.00-15485.000.700.00-17
507.750.00-512490.000.100.00-226
124.300.00-116495.000.010.00-294
478.050.00-4106500.000.050.00-8499
476.400.00-122505.000.080.00-238
296.140.00-1010510.000.160.00-534
367.150.00-15515.000.150.00-514
456.930.00-435520.000.030.00-154
259.740.00-18525.000.050.00-473
140.000.00-316530.000.020.00-23142
440.000.00-10535.000.030.00-272
252.000.00-314540.000.030.00-291
425.900.00-111545.000.010.00-1163
421.000.00-121550.000.050.00-41364
220.000.00-110555.000.080.00-257
415.910.00-240560.000.080.00-1124
234.600.00-212565.000.070.00-3257
390.000.00-17570.000.100.00-9112
115.050.00-216575.000.140.00-1949
286.160.00-155580.000.100.00-3127
365.000.00-151585.000.100.00-337
104.290.00-7076590.000.100.00-4280
203.780.00-168595.000.150.00-2896
380.000.00-76205600.000.040.00-1271,671
330.370.00-19605.000.070.00-3355
237.540.00-338610.000.160.00-5190
253.300.00-13615.000.100.00-31,342
363.930.00-2169620.000.100.00-43246
255.720.00-17625.000.100.00-31190
153.100.00-14630.000.100.00-17194
340.000.00-118635.000.110.00-2134
311.640.00-615640.000.180.00-58791
143.580.00-113645.000.280.00-23284
282.510.00-866650.000.110.00-180499
286.420.00-24655.000.150.00-1476
281.470.00-1233660.000.220.00-271,475
195.450.00-14662.500.150.00-4191
189.970.00-211665.000.120.00-46138
280.000.00-12667.500.200.00-253
255.950.00-116670.000.520.00-44310
302.960.00-111672.500.190.00-113
304.700.00-245675.000.250.00-56180
-----677.501.300.00-2039
284.210.00-2674680.000.130.00-269422
283.980.00-22682.500.360.00-328
276.420.00-2018685.000.550.00-2690
100.800.00-62687.500.390.00-293
286.100.00-8399690.000.200.00-49713
240.120.00-836695.000.250.00-61102
252.550.00-50483700.000.300.00-1,2411,299
175.690.00-759705.000.250.00-442
246.000.00-25100710.000.370.00-95102
232.000.00-644715.000.200.00-30227
255.520.00-1977720.000.550.00-130338
251.000.00-1173725.000.500.00-171564
225.000.00-577730.000.390.00-139510
251.460.00-247735.000.440.00-41100
216.010.00-3196740.000.410.00-162194
194.020.00-719745.000.750.00-114173
222.110.00-76935750.000.750.00-1,1941,074
222.190.00-4545755.000.510.00-140187
217.160.00-16148760.000.570.00-196253
212.240.00-1245765.000.950.00-64112
199.330.00-87115770.000.840.00-290364
203.250.00-958775.000.900.00-89101
194.850.00-86168780.001.250.00-330303
179.170.00-8232785.001.010.00-9282
176.580.00-130189790.001.740.00-155103
161.540.00-3145795.001.750.00-11844
170.300.00-654611800.002.080.00-2,1691,426
151.940.00-34170805.002.100.00-181137
157.270.00-114315810.002.500.00-345178
152.470.00-29175815.002.750.00-245134
134.900.00-44110820.002.930.00-428260
130.400.00-21392825.003.450.00-297196
136.000.00-53127830.003.900.00-324151
140.000.00-1626835.004.700.00-6945
143.950.00-11684840.004.800.00-324183
129.750.00-733845.00-----
121.530.00-450726850.006.800.00-2,1611,142
105.000.00-17140855.007.650.00-303187
108.050.00-162480860.008.530.00-254103
126.550.00-7871865.00-----
119.150.00-141121870.00-----
98.730.00-68196875.00-----
100.000.00-209147880.0012.500.00-259132
85.000.00-6535885.00-----
97.510.00-9363890.00-----
96.700.00-2930895.0017.560.00-171144
83.030.00-3,1701,427900.0019.030.00-2,297692
90.000.00-2953905.0017.650.00-9545
72.000.00-123153910.0023.260.00-378262
70.600.00-1830915.0025.000.00-19282
62.750.00-336141920.0028.400.00-412235
67.250.00-163173925.00-----
67.900.00-209168930.00-----
66.000.00-16150935.00-----
63.740.00-269122940.00-----
56.900.00-1,979221945.0039.850.00-4818
53.810.00-1,480659950.00-----
49.420.00-268105955.00-----
52.850.00-620266960.00-----
49.050.00-687226970.00-----
42.430.00-1,554412980.0057.800.00-14640
37.250.00-1,091299990.0064.100.00-10721
34.750.00-7,8171,3231,000.0070.650.00-17861
26.000.00-5631631,010.0099.400.00-64
25.630.00-4771461,020.00-----
26.100.00-2923381,030.00-----
23.000.00-2132291,040.00-----
21.000.00-1,8275591,050.00135.060.00-45
19.800.00-3741031,060.00-----
18.620.00-4022821,070.00292.400.00-12
16.600.00-168991,080.00129.500.00-41
13.650.00-1891041,090.00373.200.00--1
14.000.00-2,3977311,100.00155.530.00-3030
11.500.00-2011221,110.00-----
12.800.00-170431,120.00-----
9.230.00-2351351,130.00-----
9.600.00-1401291,140.00-----
8.600.00-7243661,150.00-----
7.250.00-1571041,160.00-----
6.750.00-125701,170.00-----
6.500.00-122721,180.00207.750.00-33
5.000.00-94331,190.00-----
5.500.00-4,0379611,200.00-----
4.500.00-3661891,210.00-----
5.000.00-138751,230.00-----
2.680.00-154791,240.00-----
3.500.00-4822371,250.00-----
2.840.00-137941,260.00-----
2.300.00-1451021,270.00-----
2.500.00-1442021,280.00-----
5.400.00-117771,290.00-----
2.250.00-1,4295911,300.00-----
2.950.00-2881,310.00-----
2.120.00-76221,320.00-----
1.390.00-102711,330.00-----
2.440.00-69621,340.00-----
1.610.00-4962141,350.00-----
1.360.00-96801,390.00-----
1.150.00-8184231,400.00-----
0.900.00-85421,410.00-----
1.700.00-71611,420.00-----
-----1,430.00754.100.00--0
0.600.00-2173431,440.00-----
1.000.00-2,2821,2061,450.00-----