MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 200.55 | 0.00 | - | - | 0 | 70.00 | 0.04 | -0.01 | -20.00% | 4 | 266 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 80.00 | 0.03 | -0.17 | -85.00% | 6 | 16 |
| - | - | - | - | - | 85.00 | 0.23 | 0.00 | - | 1 | 7 |
| 60.30 | 0.00 | - | 2 | 0 | 90.00 | 0.05 | -0.30 | -85.71% | 4 | 15 |
| - | - | - | - | - | 95.00 | 0.09 | -0.33 | -78.57% | 4 | 6 |
| 185.00 | 0.00 | - | 1 | 0 | 100.00 | 0.15 | -0.05 | -25.00% | 2 | 186 |
| - | - | - | - | - | 105.00 | 0.43 | 0.00 | - | 1 | 3 |
| 179.00 | 0.00 | - | 2 | 1 | 110.00 | 0.40 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 115.00 | 0.27 | 0.00 | - | 5 | 140 |
| 213.00 | 0.00 | - | 1 | 1 | 120.00 | 0.29 | 0.00 | - | 31 | 72 |
| - | - | - | - | - | 125.00 | 0.34 | -0.06 | -15.00% | 1 | 70 |
| 196.00 | 0.00 | - | 2 | 0 | 130.00 | 0.33 | 0.00 | - | 1 | 42 |
| 131.55 | 0.00 | - | 2 | 2 | 135.00 | 1.34 | 0.00 | - | 3 | 19 |
| 133.65 | 0.00 | - | 3 | 3 | 140.00 | 0.51 | -0.36 | -41.38% | 1 | 70 |
| - | - | - | - | - | 145.00 | 1.50 | 0.00 | - | 1 | 20 |
| 149.98 | 0.00 | - | 1 | 13 | 150.00 | 0.63 | -0.18 | -22.22% | 2 | 280 |
| 28.42 | 0.00 | - | - | 1 | 155.00 | 0.91 | 0.00 | - | 11 | 53 |
| 135.62 | 0.00 | - | 1 | 8 | 160.00 | 1.45 | 0.00 | - | 1 | 108 |
| 119.79 | 0.00 | - | 1 | 5 | 165.00 | 1.03 | 0.00 | - | 6 | 34 |
| 111.60 | 0.00 | - | 20 | 22 | 170.00 | 1.04 | -0.88 | -45.83% | 4 | 87 |
| 109.20 | 0.00 | - | 20 | 26 | 175.00 | 1.43 | 0.00 | - | 1 | 36 |
| 105.90 | 0.00 | - | 20 | 29 | 180.00 | 1.60 | 0.00 | - | 1 | 70 |
| 105.10 | 0.00 | - | 10 | 11 | 185.00 | 1.60 | 0.00 | - | 12 | 55 |
| 92.10 | 0.00 | - | 10 | 26 | 190.00 | 1.88 | -1.17 | -38.36% | 5 | 133 |
| 87.40 | 0.00 | - | 35 | 42 | 195.00 | 2.27 | -0.08 | -3.40% | 6 | 630 |
| 96.28 | 0.00 | - | 1 | 31 | 200.00 | 2.75 | +0.03 | +1.10% | 10 | 486 |
| 90.50 | 0.00 | - | 1 | 13 | 210.00 | 3.72 | +0.62 | +20.00% | 48 | 122 |
| 68.00 | 0.00 | - | 1 | 15 | 220.00 | 5.02 | +0.62 | +14.09% | 19 | 299 |
| 75.90 | 0.00 | - | 30 | 50 | 230.00 | 6.72 | +0.27 | +4.19% | 15 | 341 |
| 53.00 | -13.00 | -19.70% | 1 | 13 | 240.00 | 9.25 | +1.60 | +20.92% | 54 | 2,040 |
| 45.55 | -6.95 | -13.24% | 4 | 139 | 250.00 | 11.75 | +1.45 | +14.08% | 22 | 850 |
| 39.07 | -16.19 | -29.30% | 1 | 25 | 260.00 | 14.99 | +2.04 | +15.75% | 21 | 337 |
| 39.00 | 0.00 | - | 3 | 74 | 270.00 | 19.00 | +1.31 | +7.41% | 10 | 193 |
| 27.20 | -6.60 | -19.53% | 13 | 82 | 280.00 | 23.42 | +3.82 | +19.49% | 31 | 164 |
| 21.90 | -6.10 | -21.79% | 1 | 148 | 290.00 | 29.01 | +3.51 | +13.76% | 20 | 174 |
| 18.11 | -4.89 | -21.26% | 5 | 454 | 300.00 | 35.00 | +5.40 | +18.24% | 9 | 165 |
| 15.10 | -3.63 | -19.38% | 5 | 130 | 310.00 | 42.00 | +6.62 | +18.71% | 3 | 54 |
| 12.00 | -2.60 | -17.81% | 18 | 282 | 320.00 | 46.80 | +2.85 | +6.48% | 30 | 178 |
| 9.35 | -4.75 | -33.69% | 73 | 301 | 330.00 | 47.60 | 0.00 | - | 3 | 78 |
| 8.15 | -1.65 | -16.84% | 8 | 422 | 340.00 | 57.17 | 0.00 | - | 6 | 38 |
| 6.51 | -1.37 | -17.39% | 14 | 216 | 350.00 | 72.95 | +9.01 | +14.09% | 1 | 68 |
| 5.00 | -1.93 | -27.85% | 24 | 157 | 360.00 | 71.20 | 0.00 | - | 1 | 30 |
| 5.45 | +0.98 | +21.92% | 3 | 80 | 370.00 | 79.86 | 0.00 | - | 2 | 12 |
| 3.52 | -0.75 | -17.56% | 7 | 69 | 380.00 | 93.55 | 0.00 | - | 3 | 6 |
| 3.80 | 0.00 | - | 10 | 46 | 390.00 | 115.42 | 0.00 | - | 2 | 13 |
| 2.54 | -0.41 | -13.90% | 6 | 622 | 400.00 | 159.30 | 0.00 | - | 1 | 9 |
| 2.27 | 0.00 | - | 1 | 44 | 410.00 | 126.17 | 0.00 | - | 1 | 3 |
| 2.12 | -1.25 | -37.09% | 1 | 28 | 420.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 24 | 75 | 430.00 | 133.95 | 0.00 | - | 2 | 1 |
| 0.97 | 0.00 | - | 11 | 41 | 440.00 | 199.25 | 0.00 | - | - | 1 |
| 1.14 | -0.14 | -10.94% | 1 | 193 | 450.00 | 176.58 | 0.00 | - | 2 | 4 |
| 0.99 | -0.98 | -49.75% | 1 | 16 | 460.00 | 172.50 | 0.00 | - | 2 | 1 |
| 1.11 | 0.00 | - | 1 | 12 | 470.00 | 228.80 | 0.00 | - | - | 1 |
| 1.72 | 0.00 | - | 1 | 6 | 480.00 | 236.91 | 0.00 | - | - | 1 |
| 1.21 | 0.00 | - | 3 | 13 | 490.00 | - | - | - | - | - |
| 0.55 | -0.11 | -16.67% | 2 | 378 | 500.00 | 181.18 | 0.00 | - | 3 | 3 |
© 2023 Yahoo. All rights reserved.