MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.70 | 0.00 | - | 5 | 3 | 5.00 | 0.01 | 0.00 | - | 5 | 356 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | 3 | 1,249 |
| 285.00 | 0.00 | - | - | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 408 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 497 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 4 | 295 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 3 | 22 |
| - | - | - | - | - | 40.00 | 0.01 | 0.00 | - | 6 | 72 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 9 | 21 |
| 220.73 | 0.00 | - | 1 | 0 | 50.00 | 0.03 | 0.00 | - | 2 | 1,813 |
| 175.11 | 0.00 | - | - | 0 | 55.00 | 0.02 | -0.03 | -60.00% | 8 | 11 |
| 220.55 | 0.00 | - | 1 | 0 | 60.00 | 0.05 | 0.00 | - | 3 | 111 |
| - | - | - | - | - | 65.00 | 0.03 | 0.00 | - | 2 | 258 |
| 84.40 | 0.00 | - | - | 0 | 70.00 | 0.05 | 0.00 | - | 2 | 735 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 103 | 141 |
| 148.20 | 0.00 | - | - | 0 | 80.00 | 0.05 | 0.00 | - | 2 | 170 |
| - | - | - | - | - | 85.00 | 0.10 | 0.00 | - | 1 | 89 |
| 227.55 | 0.00 | - | 20 | 10 | 90.00 | 0.05 | 0.00 | - | 1 | 175 |
| 191.75 | 0.00 | - | - | 1 | 95.00 | 0.05 | 0.00 | - | 1 | 29 |
| 138.46 | 0.00 | - | 1 | 1 | 100.00 | 0.05 | 0.00 | - | 1 | 820 |
| 159.30 | 0.00 | - | - | 3 | 105.00 | 0.05 | 0.00 | - | 100 | 197 |
| 185.70 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 115.00 | 0.83 | 0.00 | - | 2 | 216 |
| 126.95 | 0.00 | - | 8 | 0 | 120.00 | 0.07 | -0.02 | -22.22% | 65 | 395 |
| 182.80 | 0.00 | - | 1 | 0 | 125.00 | 0.12 | 0.00 | - | 1 | 88 |
| 54.10 | 0.00 | - | 1 | 0 | 130.00 | 0.14 | 0.00 | - | 1 | 94 |
| 195.95 | 0.00 | - | 1 | 0 | 135.00 | 0.11 | +0.01 | +10.00% | 540 | 65 |
| 102.80 | 0.00 | - | 1 | 0 | 140.00 | 0.10 | 0.00 | - | 2 | 435 |
| 47.03 | 0.00 | - | 1 | 1 | 145.00 | 0.04 | -0.41 | -91.11% | 2 | 347 |
| 149.90 | 0.00 | - | 1 | 7 | 150.00 | 0.16 | +0.06 | +60.00% | 23 | 619 |
| 81.50 | 0.00 | - | 2 | 10 | 155.00 | 0.18 | +0.06 | +50.00% | 1 | 60 |
| 148.89 | 0.00 | - | 6 | 3 | 160.00 | 0.14 | 0.00 | - | 2 | 166 |
| 146.00 | 0.00 | - | 1 | 10 | 165.00 | 0.12 | 0.00 | - | 1 | 117 |
| 117.99 | 0.00 | - | 11 | 20 | 170.00 | 0.18 | +0.04 | +28.57% | 92 | 234 |
| 41.30 | 0.00 | - | 3 | 15 | 175.00 | 0.21 | 0.00 | - | 6 | 232 |
| 108.29 | 0.00 | - | 11 | 24 | 180.00 | 0.27 | +0.12 | +80.00% | 62 | 312 |
| 91.95 | -26.84 | -22.59% | 10 | 14 | 185.00 | 0.24 | +0.04 | +20.00% | 200 | 119 |
| 112.05 | 0.00 | - | 1 | 16 | 190.00 | 0.18 | 0.00 | - | 1 | 662 |
| 55.25 | 0.00 | - | 5 | 15 | 195.00 | 0.42 | +0.18 | +75.00% | 111 | 599 |
| 105.51 | 0.00 | - | 24 | 61 | 200.00 | 0.49 | +0.25 | +104.17% | 345 | 693 |
| 94.00 | 0.00 | - | - | 2 | 205.00 | 0.59 | +0.35 | +145.83% | 433 | 234 |
| 78.30 | 0.00 | - | 20 | 101 | 210.00 | 0.70 | +0.38 | +118.75% | 47 | 672 |
| 74.00 | 0.00 | - | 10 | 10 | 215.00 | 0.92 | +0.53 | +135.90% | 74 | 16 |
| 57.40 | -10.10 | -14.96% | 4 | 221 | 220.00 | 1.15 | +0.72 | +167.44% | 231 | 381 |
| 62.20 | 0.00 | - | 3 | 3 | 225.00 | 1.48 | +0.83 | +127.69% | 200 | 47 |
| 48.45 | -23.90 | -33.03% | 67 | 55 | 230.00 | 1.96 | +1.11 | +130.59% | 44 | 552 |
| - | - | - | - | - | 235.00 | 2.48 | +1.48 | +148.00% | 412 | 202 |
| 59.25 | 0.00 | - | 52 | 68 | 240.00 | 3.12 | +2.18 | +231.91% | 84 | 415 |
| 53.75 | 0.00 | - | - | 1 | 245.00 | 4.20 | +2.45 | +140.00% | 16 | 44 |
| 31.10 | -16.40 | -34.53% | 10 | 161 | 250.00 | 5.10 | +3.60 | +240.00% | 240 | 1,151 |
| 28.15 | -5.05 | -15.21% | 8 | 16 | 255.00 | 6.80 | +4.95 | +267.57% | 158 | 79 |
| - | - | - | - | - | 257.50 | 7.90 | +5.24 | +196.99% | 260 | 118 |
| 24.95 | -27.50 | -52.43% | 8 | 164 | 260.00 | 8.00 | +5.59 | +231.95% | 223 | 417 |
| - | - | - | - | - | 262.50 | 9.00 | +4.78 | +113.27% | 31 | 9 |
| 18.35 | -16.05 | -46.66% | 21 | 1 | 265.00 | 10.00 | +6.83 | +215.46% | 149 | 124 |
| 19.10 | -9.30 | -32.75% | 18 | 3 | 267.50 | 10.75 | +6.84 | +174.94% | 21 | 11 |
| 18.65 | -17.05 | -47.76% | 14 | 65 | 270.00 | 11.79 | +7.74 | +191.11% | 226 | 170 |
| - | - | - | - | - | 272.50 | 13.13 | +7.48 | +132.39% | 20 | 14 |
| 15.30 | -16.42 | -51.77% | 22 | 7 | 275.00 | 14.30 | +9.30 | +186.00% | 72 | 22 |
| - | - | - | - | - | 277.50 | 15.20 | +8.70 | +133.85% | 15 | 24 |
| 12.83 | -16.22 | -55.83% | 92 | 448 | 280.00 | 16.86 | +10.53 | +166.35% | 501 | 194 |
| 12.30 | -13.57 | -52.45% | 18 | 1 | 282.50 | 20.00 | +13.00 | +185.71% | 18 | 33 |
| 11.80 | -12.37 | -51.18% | 51 | 8 | 285.00 | 19.95 | +11.25 | +129.31% | 19 | 63 |
| 9.15 | -8.20 | -47.26% | 32 | 6 | 287.50 | 20.62 | +11.82 | +134.32% | 5 | 12 |
| 9.05 | -12.45 | -57.91% | 54 | 163 | 290.00 | 23.30 | +13.70 | +142.71% | 67 | 240 |
| 8.70 | -10.85 | -55.50% | 49 | 66 | 292.50 | 25.00 | +14.15 | +130.41% | 24 | 21 |
| 7.75 | -11.25 | -59.21% | 76 | 125 | 295.00 | 26.05 | +14.30 | +121.70% | 66 | 145 |
| 7.45 | -9.53 | -56.12% | 41 | 45 | 297.50 | 28.01 | +11.59 | +70.58% | 8 | 61 |
| 6.92 | -9.33 | -57.42% | 235 | 849 | 300.00 | 29.81 | +15.01 | +101.42% | 47 | 277 |
| 6.07 | -8.46 | -58.22% | 3 | 21 | 302.50 | 31.95 | +12.73 | +66.23% | 11 | 40 |
| 5.32 | -8.78 | -62.27% | 14 | 43 | 305.00 | 33.35 | +13.55 | +68.43% | 1 | 25 |
| 5.30 | -5.55 | -51.15% | 415 | 24 | 307.50 | 30.75 | +7.32 | +31.24% | 2 | 20 |
| 4.95 | -7.05 | -58.75% | 190 | 159 | 310.00 | 39.55 | +16.25 | +69.74% | 1 | 157 |
| 4.32 | -6.28 | -59.25% | 15 | 60 | 312.50 | 39.52 | +14.52 | +58.08% | 1 | 21 |
| 4.20 | -5.50 | -56.70% | 92 | 22 | 315.00 | 46.05 | +22.70 | +97.22% | 9 | 8 |
| 3.47 | -4.83 | -58.19% | 55 | 390 | 320.00 | 48.00 | +17.60 | +57.89% | 5 | 236 |
| 2.89 | -3.74 | -56.41% | 26 | 31 | 325.00 | 29.95 | 0.00 | - | 4 | 18 |
| 2.58 | -3.23 | -55.59% | 50 | 396 | 330.00 | 35.90 | 0.00 | - | 1 | 49 |
| 1.85 | -2.65 | -58.89% | 12 | 30 | 335.00 | 41.65 | 0.00 | - | 3 | 5 |
| 1.90 | -2.18 | -53.43% | 146 | 138 | 340.00 | 55.69 | +9.94 | +21.73% | 25 | 207 |
| 1.71 | -1.74 | -50.43% | 60 | 50 | 345.00 | 45.25 | 0.00 | - | - | 1 |
| 1.45 | -1.39 | -48.94% | 229 | 450 | 350.00 | 72.75 | +16.75 | +29.91% | 1 | 65 |
| 1.28 | -1.12 | -46.67% | 3 | 82 | 355.00 | - | - | - | - | - |
| 1.05 | -1.04 | -49.76% | 6 | 142 | 360.00 | 84.80 | +29.05 | +52.11% | 74 | 39 |
| 1.14 | -0.52 | -31.33% | 3 | 11 | 365.00 | 65.50 | 0.00 | - | 1 | 21 |
| 0.90 | -0.60 | -40.00% | 58 | 192 | 370.00 | 88.92 | 0.00 | - | 2 | 19 |
| 0.82 | -0.37 | -31.09% | 11 | 41 | 375.00 | 77.80 | 0.00 | - | - | 2 |
| 0.81 | -0.24 | -22.86% | 44 | 212 | 380.00 | 103.93 | 0.00 | - | 1 | 5 |
| 0.61 | -0.27 | -30.68% | 10 | 216 | 385.00 | 91.20 | 0.00 | - | 2 | 2 |
| 0.53 | -0.34 | -39.08% | 1 | 94 | 390.00 | 116.65 | 0.00 | - | 1 | 8 |
| 0.85 | 0.00 | - | 10 | 11 | 395.00 | - | - | - | - | - |
| 0.54 | -0.06 | -10.00% | 44 | 904 | 400.00 | 86.95 | 0.00 | - | 1 | 6 |
| 0.51 | -0.24 | -32.00% | 3 | 17 | 410.00 | 98.45 | 0.00 | - | 2 | 3 |
| 0.30 | -0.17 | -36.17% | 18 | 128 | 420.00 | 138.85 | +17.75 | +14.66% | 4 | 8 |
| 0.30 | 0.00 | - | 10 | 84 | 430.00 | 147.40 | 0.00 | - | 2 | 3 |
| 0.51 | 0.00 | - | 1 | 50 | 440.00 | 238.85 | 0.00 | - | 1 | 5 |
| 0.34 | +0.09 | +36.00% | 5 | 342 | 450.00 | 142.85 | 0.00 | - | 1 | 7 |
| 0.19 | +0.06 | +46.15% | 100 | 28 | 460.00 | 159.60 | 0.00 | - | 3 | 3 |
| 0.15 | 0.00 | - | 4 | 30 | 470.00 | 193.81 | +28.63 | +17.33% | 1 | 2 |
| 0.20 | +0.04 | +25.00% | 1 | 54 | 480.00 | 203.64 | +41.47 | +25.57% | 1 | 4 |
| 0.15 | 0.00 | - | 51 | 65 | 490.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 418 | 500.00 | 177.78 | 0.00 | - | 3 | 3 |
| 0.13 | -0.33 | -71.74% | 2 | 42 | 510.00 | 230.20 | 0.00 | - | 48 | 10 |
| 0.35 | 0.00 | - | 9 | 24 | 520.00 | 236.68 | 0.00 | - | 42 | 9 |
| 0.54 | 0.00 | - | 1 | 30 | 530.00 | 239.02 | 0.00 | - | 2 | 1 |
| 0.32 | 0.00 | - | 1 | 157 | 540.00 | 333.15 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 13 | 299 | 550.00 | 265.90 | 0.00 | - | 33 | 0 |
| 0.39 | 0.00 | - | 1 | 37 | 560.00 | 280.15 | 0.00 | - | 200 | 0 |
| 0.03 | -0.03 | -50.00% | 64 | 529 | 570.00 | 290.15 | 0.00 | - | 110 | 0 |
© 2023 Yahoo. All rights reserved.