UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
322.81-3.25 (-1.00%)
At close: 04:00PM EDT
323.00 +0.19 (+0.06%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Calls
29 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10.000.010.00--1
-----130.000.040.00-12
-----150.000.060.00--6
-----170.000.050.00-10325
-----180.000.060.00-142
-----185.000.040.00-636
-----190.000.060.00-1112
-----195.000.05-0.39-88.64%71
144.310.00-11200.000.09-0.10-52.63%10012
-----210.000.10-0.06-37.50%613
-----215.000.05-0.55-91.67%112
-----220.000.160.00-5072
-----225.000.10-0.14-58.33%22
114.200.00-11230.000.380.00-2024
104.000.00-11240.000.08-0.12-60.00%63170
-----245.000.18-0.22-55.00%222
-----250.000.21+0.01+5.00%4779
82.890.00-11255.000.18-0.51-73.91%1247
-----260.000.24-0.11-31.43%1274
-----265.000.450.00-1325
77.000.00-22270.000.33-0.15-31.25%19337
-----275.000.40-0.17-29.82%87228
45.930.00-22280.000.68-0.17-20.00%352547
-----285.000.85-0.26-23.42%20463
38.06-23.58-38.25%64290.001.23-0.78-38.81%42172
50.490.00--1295.001.54-0.14-8.33%15173
24.99-24.93-49.94%1067300.002.42-0.30-11.03%307504
22.12-17.83-44.63%19305.003.400.00-27247
18.57-3.43-15.59%1722310.004.57-0.05-1.08%210113
16.52-31.58-65.65%42315.005.45-0.28-4.89%125211
11.83-1.67-12.37%489320.008.35+0.25+3.09%113333
9.20-3.80-29.23%622322.509.38+0.78+9.07%5067
8.10-3.60-30.77%9433325.0010.47+0.17+1.65%127165
6.65-4.67-41.25%1313327.5011.05-0.27-2.39%3753
6.60-2.48-27.31%14535330.0013.49+1.34+11.03%77164
5.90-2.40-28.92%2616332.5014.50-0.52-3.46%2864
4.40-2.90-39.73%2033335.0016.05+0.46+2.95%66182
3.90-2.60-40.00%7415337.5017.60+0.14+0.80%12320
3.27-2.46-42.93%129156340.0020.60+1.42+7.40%16072
2.85-2.74-49.02%2117342.5021.29-0.01-0.05%2942
2.35-2.03-46.35%34112345.0024.27+1.33+5.80%1165
2.09-1.36-39.42%229347.5027.500.00-37
1.57-1.94-55.27%106358350.0030.16+3.51+13.17%48125
2.15-0.65-23.21%613352.5032.30+3.92+13.81%427
1.18-1.30-52.42%5640355.0031.20+0.37+1.20%1226
0.81-0.98-54.75%44201360.0036.05+11.55+47.14%1035
1.05-0.83-44.15%1034362.5035.900.00-510
0.59-0.92-60.93%52163365.0043.00+16.35+61.35%1647
0.60-0.69-53.49%110120367.5044.90+14.55+47.94%26
0.55-0.78-58.65%54170370.0044.98+1.33+3.05%278
0.74-0.21-22.11%230372.5035.400.00-518
0.35-0.46-56.79%26152375.0034.150.00-29
0.49-0.30-37.97%16377.50-----
0.24-0.41-63.08%22117380.0057.03+21.97+62.66%225
0.20-0.27-57.45%2283385.0044.450.00-411
0.20-0.30-60.00%1487390.0067.57+4.47+7.08%110
0.15-0.20-57.14%629395.0051.970.00-46
0.17-0.08-32.00%62475400.0073.57-3.29-4.28%515
0.10-0.18-64.29%168405.0064.060.00-12
0.08-0.14-63.64%3936410.0066.570.00-45
0.260.00-111415.0066.730.00-11
0.150.00-2075420.0077.000.00-20
0.10-0.04-28.57%472425.0085.350.00-22
0.160.00-114430.0090.250.00-20
0.500.00-16435.0072.300.00--2
0.050.00-1422440.00-----
0.720.00-219445.00-----
0.03-0.14-82.35%5110450.0072.730.00--0
0.340.00-225455.00-----
0.100.00-224460.00-----
0.060.00-13465.00-----
0.940.00-15470.00-----
0.420.00-110475.00-----
0.500.00-1054480.00-----
0.580.00-13490.00-----
0.050.00-12495.00-----
0.270.00-14100500.00-----
0.270.00-12510.00-----
0.170.00-2050530.00-----
0.100.00-618540.00-----
0.050.00--6590.00-----
1.650.00--1600.00-----
0.160.00-66630.00-----
0.090.00-77660.00-----
0.010.00-5310700.00-----