UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.33+16.47 (+6.67%)
At close: 04:00PM EDT
261.06 -2.27 (-0.86%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Calls
24 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
289.000.00--110.000.010.00-655
-----30.000.040.00--10
-----50.000.01-0.01-50.00%2353
-----60.000.010.00-373
-----70.000.040.00-101245
-----75.000.040.00-232
152.750.00--180.000.070.00-617
-----85.000.010.00-5144
135.400.00--290.000.070.00-1028
129.760.00--195.000.010.00-17
125.400.00--0100.000.010.00-10442
-----105.000.010.00-25
-----110.000.040.00-839
119.400.00--1115.000.020.00-142
112.810.00-10120.000.010.00-167
-----125.000.010.00-1103
-----130.000.010.00-2354
100.700.00--3131.000.010.00-454
-----132.000.010.00-748
106.200.00--0133.00-----
-----134.000.020.00-56
-----135.000.01-0.06-85.71%1161
-----139.000.200.00-10
109.850.00-22140.000.010.00-1111
-----141.002.160.00--1
-----143.000.02-0.02-50.00%27
-----145.000.03-0.01-25.00%847
-----146.002.400.00--1
-----147.000.100.00-45
-----148.000.03-0.10-76.92%14
-----149.000.03+0.01+50.00%28
121.500.00-20150.000.03-0.01-25.00%18328
-----155.000.01-0.03-75.00%10126
-----157.500.010.00-16
-----160.000.01-0.04-80.00%4118
-----162.501.900.00--4
59.370.00--0165.000.080.00-1303
-----167.500.150.00-15303
90.000.00-20170.000.03-0.04-57.14%19793
60.750.00--1172.500.270.00-650444
-----175.000.04-0.19-82.61%51612
51.350.00--0177.500.340.00-15132
73.050.00-15180.000.05-0.06-54.55%10646
32.300.00--1182.500.100.00-6211
81.30+43.70+116.22%13185.000.03-0.10-76.92%4122
58.070.00--3187.500.05-0.13-72.22%1106
85.680.00-13190.000.05-0.15-75.00%3218
-----192.500.090.00-470
13.510.00--6195.000.04-0.06-60.00%7261
30.780.00--1197.500.120.00-1131
58.260.00-9677200.000.03-0.16-84.21%2301,396
67.500.00-42202.500.08-0.06-42.86%126
66.820.00-120205.000.06-0.20-76.92%28189
37.600.00-620207.500.420.00-7087
48.64+5.28+12.18%128210.000.11-0.33-75.00%19112
60.420.00-38212.500.08-0.44-84.62%11245
57.420.00-616215.000.06-0.64-91.43%22164
55.130.00-118217.500.10-0.70-87.50%670
33.300.00-844220.000.12-1.03-89.57%385302
42.600.00-219222.500.25-1.05-80.77%47195
32.13-14.87-31.64%518225.000.19-1.49-88.69%93289
26.210.00-217227.500.22-1.78-89.00%5587
32.90-1.10-3.24%632230.000.30-2.38-88.81%405531
36.42-2.51-6.45%328232.500.30-2.54-89.44%5495
32.99+11.99+57.10%8129235.000.37-3.13-89.43%151229
40.650.00-425237.500.41-3.59-89.75%109141
21.00+7.00+50.00%1577240.000.73-4.06-84.76%255316
24.88-1.62-6.11%2184242.501.03-4.97-82.83%10842
21.78+3.63+20.00%992245.001.35-6.00-81.63%337283
17.00-8.50-33.33%20189247.502.19-6.01-73.29%363390
12.90+6.10+89.71%228321250.001.70-8.30-83.00%570369
11.36+2.66+30.57%6104252.502.57-6.38-71.28%12187
9.00+4.00+80.00%29299255.002.90-9.32-76.27%20397
7.10+2.00+39.22%89114257.503.80-9.60-71.64%186235
8.00+3.35+72.04%408586260.004.50-11.50-71.88%246285
6.30+1.85+41.57%6131262.505.40-10.60-66.25%38195
5.14+2.24+77.24%203297265.007.50-13.03-63.47%93123
2.99-7.26-70.83%20988267.5014.00-6.60-32.04%4538
3.15+1.05+50.00%332181270.0014.68-9.32-38.83%473212
2.33+0.08+3.56%26393272.5016.05+5.05+45.91%1923
2.00+0.30+17.65%649304275.0014.80-10.16-40.71%7854
1.65-0.39-19.12%61354277.5017.50+1.80+11.46%109
1.05-0.42-28.57%412255280.0022.00+6.65+43.32%82115
1.00-0.50-33.33%14349282.5016.70-4.20-20.10%270
0.73-0.27-27.00%55373285.0018.32-2.03-9.98%4019
0.65-0.95-59.38%3827287.5024.00+3.25+15.66%105
0.62-0.39-38.61%722816290.0027.65-6.05-17.95%387
0.40-0.17-29.82%21312292.5022.95-0.60-2.55%111
0.57+0.01+1.79%31225295.0037.88+12.88+51.52%4017
0.40-0.25-38.46%15130297.5034.17+5.12+17.62%110
0.49-0.06-10.91%5441,086300.0040.63-5.37-11.67%12247
0.28-0.17-37.78%96245302.5045.99+14.44+45.77%14
0.15-0.15-50.00%45211305.0032.550.00-113
0.55-0.05-8.33%58307.5048.19-3.26-6.34%12
0.50+0.10+25.00%11230310.0061.000.00-52
0.15-0.04-21.05%31172315.0089.800.00--1
0.10-0.29-74.36%19165320.0061.140.00-36
0.10-0.10-50.00%2746325.0064.740.00-23
0.10-0.10-50.00%27362330.00-----
0.09-0.05-35.71%1749335.00-----
0.13-0.17-56.67%488340.00-----
0.900.00-1630345.0080.050.00-22
0.05-0.15-75.00%17267350.00-----
0.26-0.24-48.00%1019355.00-----
0.050.00-35584360.00-----
0.03-0.03-50.00%2164365.00-----
0.04-0.01-20.00%29113370.00-----
0.240.00-628375.00117.540.00-50
0.02-0.32-94.12%1120380.00-----
0.150.00-4960390.00123.000.00-11
0.150.00-44395.00129.300.00-22
0.02-0.07-77.78%22170400.00-----
0.14-0.06-30.00%36405.00-----
0.080.00-43420.00-----
0.580.00-11425.00-----
0.090.00-510430.00-----
0.040.00-66440.00-----
0.090.00-34450.00-----
0.130.00-14455.00-----
0.050.00-29460.00-----
0.100.00--2470.00-----
0.01-0.01-50.00%947475.00-----
0.01-0.05-83.33%232480.00211.400.00-10
0.100.00-30103485.00-----
0.010.00-1218490.00238.050.00-20
0.030.00-3125495.00-----
0.01-0.02-66.67%11806500.00-----