UK markets open in 3 hours 32 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.67-11.27 (-5.45%)
At close: 04:00PM EST
195.50 -0.17 (-0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Calls
9 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.030.00-400478
-----10.000.100.00-1313
-----15.000.150.00-55
-----20.000.700.00--19
-----25.000.050.00-1020
-----35.001.900.00--1
-----40.000.050.00-526
-----45.000.030.00-120
-----50.000.010.00-140
-----55.000.100.00-1074
-----60.000.01-0.04-80.00%553
-----65.000.050.00-2215
108.600.00--070.000.05-0.05-50.00%2262
-----75.000.050.00-5128
94.600.00--080.000.050.00-6121
-----85.000.050.00-7484
87.000.00--090.000.050.00-133129
-----95.000.050.00-2763
76.900.00--0100.000.03-0.02-40.00%8803
94.500.00-10105.000.05-0.15-75.00%68204
-----110.000.15+0.06+66.67%40279
-----115.000.05-0.05-50.00%947
-----116.001.100.00--4
57.600.00--0117.00-----
-----118.000.800.00--4
-----119.001.600.00--1
73.60+24.00+48.39%11120.000.10-0.01-9.09%15293
65.300.00--0121.000.450.00-1116
47.600.00--0122.00-----
53.100.00--0124.000.300.00--301
68.60+19.00+38.31%10125.000.11-0.10-47.62%3246
-----127.000.850.00--22
67.900.00--0128.000.05-0.85-94.44%23
-----129.000.15-0.25-62.50%82
72.000.00--0130.000.200.00-248243
-----131.000.770.00--4
43.100.00--0132.000.25-1.04-80.62%632
42.100.00--0133.001.140.00--101
49.100.00--0134.000.150.00-5406
42.200.00--0135.000.30+0.09+42.86%344578
-----136.000.10-3.40-97.14%231
40.200.00--0137.000.25-0.25-50.00%87
37.500.00--0138.000.40-0.15-27.27%28
60.600.00--0139.000.45-0.09-16.67%305
59.600.00-20140.000.30+0.03+11.11%174212
58.600.00--0141.001.050.00--2
57.600.00--0142.000.350.00-1271
56.600.00--0143.002.250.00--103
48.570.00--0144.000.20-1.25-86.21%30114
31.400.00-30145.000.450.00-4442
-----146.000.45-1.15-71.88%123109
-----147.000.550.00-3182
-----148.000.45-0.15-25.00%4111
50.700.00--0149.002.400.00--7
50.000.00-10150.000.40-0.05-11.11%665603
40.20+11.90+42.05%10152.500.45-0.18-28.57%3106
45.060.00-232155.000.57-0.07-10.94%347684
26.300.00-70157.500.850.00-92150
31.34-8.66-21.65%119160.000.70-0.25-26.32%130218
36.800.00-111162.500.90+0.04+4.65%439222
24.80+6.80+37.78%112165.000.900.00-152114
24.43+6.03+32.77%22167.501.35+0.02+1.50%378403
23.50-13.11-35.81%1859170.001.50+0.30+25.00%778554
36.300.00-310172.501.95+0.15+8.33%9246
17.80-14.35-44.63%140175.001.94+0.33+20.50%299541
13.58-15.87-53.89%1733177.504.50+2.66+144.57%18793
15.41-12.77-45.32%18155180.003.18+0.98+44.55%435121
15.70-2.53-13.88%208182.504.30+1.90+79.17%2190
13.80-10.15-42.38%3538185.004.35+1.45+50.00%225199
10.80-5.70-34.55%3229187.507.85+3.82+94.79%2115
9.40-9.44-50.11%60877190.007.15+3.15+78.75%560162
9.40-5.48-36.83%9721192.506.60+0.70+11.86%14934
8.00-7.90-49.69%307152195.008.10+2.75+51.40%218134
6.50-8.60-56.95%225140197.5010.40+4.30+70.49%6242
5.94-6.44-52.02%503394200.0012.00+4.76+65.75%240179
5.40-5.60-50.91%185190202.5012.50+4.11+48.99%13237
4.10-5.32-56.48%367333205.0014.70+4.60+45.54%268268
3.70-4.80-56.47%13869207.5016.31+5.41+49.63%7225
3.11-4.39-58.53%460771210.0020.00+7.51+60.13%13465
2.60-4.80-64.86%10921212.5022.10+8.50+62.50%489
2.00-3.55-63.96%217199215.0024.80+8.90+55.97%8811
2.15-2.65-55.21%5647217.5025.30+5.80+29.74%3715
1.51-2.59-63.17%399185220.0028.90+11.10+62.36%13819
1.28-2.22-63.43%282205222.5035.30-10.00-22.08%317
1.25-1.85-59.68%224183225.0038.90+17.40+80.93%1516
1.25-1.55-55.36%8252227.5033.90-16.09-32.19%422
1.10-1.15-51.11%18294230.0035.90+8.20+29.60%611
0.75-1.70-69.39%2624232.5042.80-23.09-35.04%411
0.70-1.15-62.16%10960235.0048.30+8.98+22.84%2423
0.55-0.74-57.36%12083237.50-----
0.55-1.02-64.97%5560240.0052.70+12.97+32.65%3635
0.52-0.38-42.22%46242.50-----
0.05-0.75-93.75%2337245.0051.90+2.58+5.23%325
0.32-0.48-60.00%12597250.0059.10+9.10+18.20%6725
0.45+0.15+50.00%1239255.0068.50+8.50+14.17%85
0.20-0.45-69.23%14022260.0070.50+6.80+10.68%43
0.20-0.20-50.00%5543265.0078.50+9.90+14.43%637
0.25-0.08-24.24%9818270.0083.70-18.07-17.76%1072
0.200.00-6540275.0088.40+9.90+12.61%672
0.19+0.04+26.67%1214280.00-----
0.20+0.05+33.33%3019285.00-----
0.160.00-2161290.00-----
0.25+0.12+92.31%56295.00106.35-18.05-14.51%98
0.200.00-2774300.00111.90+11.03+10.93%271
0.05-0.04-44.44%17305.00-----
0.05-0.28-84.85%1135310.00122.31-16.91-12.15%113
0.080.00--3315.00-----
0.050.00-161320.00-----
1.840.00-810325.00-----
3.770.00--2330.00-----
6.000.00-47335.00-----
0.050.00-416340.00-----
3.430.00-12345.00-----
0.200.00-112350.00179.000.00--2
0.050.00-732360.00-----
0.050.00-1818370.00-----
0.050.00-2043380.00206.520.00--5
0.050.00-1737390.00-----
0.050.00--1400.00-----
0.050.00-1875410.00-----