MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
29 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 150.00 | 0.06 | 0.00 | - | - | 6 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 10 | 325 |
| - | - | - | - | - | 180.00 | 0.06 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 185.00 | 0.04 | 0.00 | - | 6 | 36 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 195.00 | 0.05 | -0.39 | -88.64% | 7 | 1 |
| 144.31 | 0.00 | - | 1 | 1 | 200.00 | 0.09 | -0.10 | -52.63% | 100 | 12 |
| - | - | - | - | - | 210.00 | 0.10 | -0.06 | -37.50% | 6 | 13 |
| - | - | - | - | - | 215.00 | 0.05 | -0.55 | -91.67% | 11 | 2 |
| - | - | - | - | - | 220.00 | 0.16 | 0.00 | - | 50 | 72 |
| - | - | - | - | - | 225.00 | 0.10 | -0.14 | -58.33% | 2 | 2 |
| 114.20 | 0.00 | - | 1 | 1 | 230.00 | 0.38 | 0.00 | - | 20 | 24 |
| 104.00 | 0.00 | - | 1 | 1 | 240.00 | 0.08 | -0.12 | -60.00% | 63 | 170 |
| - | - | - | - | - | 245.00 | 0.18 | -0.22 | -55.00% | 2 | 22 |
| - | - | - | - | - | 250.00 | 0.21 | +0.01 | +5.00% | 47 | 79 |
| 82.89 | 0.00 | - | 1 | 1 | 255.00 | 0.18 | -0.51 | -73.91% | 12 | 47 |
| - | - | - | - | - | 260.00 | 0.24 | -0.11 | -31.43% | 12 | 74 |
| - | - | - | - | - | 265.00 | 0.45 | 0.00 | - | 13 | 25 |
| 77.00 | 0.00 | - | 2 | 2 | 270.00 | 0.33 | -0.15 | -31.25% | 19 | 337 |
| - | - | - | - | - | 275.00 | 0.40 | -0.17 | -29.82% | 87 | 228 |
| 45.93 | 0.00 | - | 2 | 2 | 280.00 | 0.68 | -0.17 | -20.00% | 352 | 547 |
| - | - | - | - | - | 285.00 | 0.85 | -0.26 | -23.42% | 204 | 63 |
| 38.06 | -23.58 | -38.25% | 6 | 4 | 290.00 | 1.23 | -0.78 | -38.81% | 42 | 172 |
| 50.49 | 0.00 | - | - | 1 | 295.00 | 1.54 | -0.14 | -8.33% | 15 | 173 |
| 24.99 | -24.93 | -49.94% | 106 | 7 | 300.00 | 2.42 | -0.30 | -11.03% | 307 | 504 |
| 22.12 | -17.83 | -44.63% | 1 | 9 | 305.00 | 3.40 | 0.00 | - | 27 | 247 |
| 18.57 | -3.43 | -15.59% | 17 | 22 | 310.00 | 4.57 | -0.05 | -1.08% | 210 | 113 |
| 16.52 | -31.58 | -65.65% | 4 | 2 | 315.00 | 5.45 | -0.28 | -4.89% | 125 | 211 |
| 11.83 | -1.67 | -12.37% | 48 | 9 | 320.00 | 8.35 | +0.25 | +3.09% | 113 | 333 |
| 9.20 | -3.80 | -29.23% | 62 | 2 | 322.50 | 9.38 | +0.78 | +9.07% | 50 | 67 |
| 8.10 | -3.60 | -30.77% | 94 | 33 | 325.00 | 10.47 | +0.17 | +1.65% | 127 | 165 |
| 6.65 | -4.67 | -41.25% | 13 | 13 | 327.50 | 11.05 | -0.27 | -2.39% | 37 | 53 |
| 6.60 | -2.48 | -27.31% | 145 | 35 | 330.00 | 13.49 | +1.34 | +11.03% | 77 | 164 |
| 5.90 | -2.40 | -28.92% | 26 | 16 | 332.50 | 14.50 | -0.52 | -3.46% | 28 | 64 |
| 4.40 | -2.90 | -39.73% | 20 | 33 | 335.00 | 16.05 | +0.46 | +2.95% | 66 | 182 |
| 3.90 | -2.60 | -40.00% | 74 | 15 | 337.50 | 17.60 | +0.14 | +0.80% | 123 | 20 |
| 3.27 | -2.46 | -42.93% | 129 | 156 | 340.00 | 20.60 | +1.42 | +7.40% | 160 | 72 |
| 2.85 | -2.74 | -49.02% | 21 | 17 | 342.50 | 21.29 | -0.01 | -0.05% | 29 | 42 |
| 2.35 | -2.03 | -46.35% | 34 | 112 | 345.00 | 24.27 | +1.33 | +5.80% | 11 | 65 |
| 2.09 | -1.36 | -39.42% | 22 | 9 | 347.50 | 27.50 | 0.00 | - | 3 | 7 |
| 1.57 | -1.94 | -55.27% | 106 | 358 | 350.00 | 30.16 | +3.51 | +13.17% | 48 | 125 |
| 2.15 | -0.65 | -23.21% | 6 | 13 | 352.50 | 32.30 | +3.92 | +13.81% | 4 | 27 |
| 1.18 | -1.30 | -52.42% | 56 | 40 | 355.00 | 31.20 | +0.37 | +1.20% | 12 | 26 |
| 0.81 | -0.98 | -54.75% | 44 | 201 | 360.00 | 36.05 | +11.55 | +47.14% | 10 | 35 |
| 1.05 | -0.83 | -44.15% | 10 | 34 | 362.50 | 35.90 | 0.00 | - | 5 | 10 |
| 0.59 | -0.92 | -60.93% | 52 | 163 | 365.00 | 43.00 | +16.35 | +61.35% | 16 | 47 |
| 0.60 | -0.69 | -53.49% | 110 | 120 | 367.50 | 44.90 | +14.55 | +47.94% | 2 | 6 |
| 0.55 | -0.78 | -58.65% | 54 | 170 | 370.00 | 44.98 | +1.33 | +3.05% | 2 | 78 |
| 0.74 | -0.21 | -22.11% | 2 | 30 | 372.50 | 35.40 | 0.00 | - | 5 | 18 |
| 0.35 | -0.46 | -56.79% | 26 | 152 | 375.00 | 34.15 | 0.00 | - | 2 | 9 |
| 0.49 | -0.30 | -37.97% | 1 | 6 | 377.50 | - | - | - | - | - |
| 0.24 | -0.41 | -63.08% | 22 | 117 | 380.00 | 57.03 | +21.97 | +62.66% | 2 | 25 |
| 0.20 | -0.27 | -57.45% | 22 | 83 | 385.00 | 44.45 | 0.00 | - | 4 | 11 |
| 0.20 | -0.30 | -60.00% | 14 | 87 | 390.00 | 67.57 | +4.47 | +7.08% | 1 | 10 |
| 0.15 | -0.20 | -57.14% | 6 | 29 | 395.00 | 51.97 | 0.00 | - | 4 | 6 |
| 0.17 | -0.08 | -32.00% | 62 | 475 | 400.00 | 73.57 | -3.29 | -4.28% | 5 | 15 |
| 0.10 | -0.18 | -64.29% | 1 | 68 | 405.00 | 64.06 | 0.00 | - | 1 | 2 |
| 0.08 | -0.14 | -63.64% | 39 | 36 | 410.00 | 66.57 | 0.00 | - | 4 | 5 |
| 0.26 | 0.00 | - | 1 | 11 | 415.00 | 66.73 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 20 | 75 | 420.00 | 77.00 | 0.00 | - | 2 | 0 |
| 0.10 | -0.04 | -28.57% | 4 | 72 | 425.00 | 85.35 | 0.00 | - | 2 | 2 |
| 0.16 | 0.00 | - | 1 | 14 | 430.00 | 90.25 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 6 | 435.00 | 72.30 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 14 | 22 | 440.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 19 | 445.00 | - | - | - | - | - |
| 0.03 | -0.14 | -82.35% | 5 | 110 | 450.00 | 72.73 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 2 | 25 | 455.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 24 | 460.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 3 | 465.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 5 | 470.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 10 | 475.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 10 | 54 | 480.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 3 | 490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 495.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 14 | 100 | 500.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 2 | 510.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 20 | 50 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 18 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 6 | 590.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 6 | 6 | 630.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 7 | 7 | 660.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 310 | 700.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
