MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
175.000.00--05.000.06+0.01+20.00%2769
154.700.00-2010.000.09-0.01-10.00%52,318
-----15.000.14+0.02+16.67%3562
252.230.00--020.000.280.00-11,976
-----25.001.270.00-21
134.900.00--030.000.430.00-20866
-----35.005.010.00-114
232.310.00--140.001.500.00-1238
-----45.002.000.00-14
228.740.00-1050.001.10+0.15+15.79%1466
-----55.008.150.00-280
150.800.00--160.002.510.00-2122
-----65.0011.400.00-11
250.000.00--170.002.810.00-173
-----75.002.200.00-150
59.900.00--180.002.950.00-181
57.430.00-1085.004.400.00-1835
156.850.00-3390.003.31-1.20-26.61%158
176.800.00-131395.004.280.00-221
186.00+7.36+4.12%816100.004.33-0.37-7.87%1917
223.000.00-11105.006.370.00-5061
108.900.00-46110.006.350.00-150
187.000.00-11115.006.650.00-332
199.000.00-132120.008.630.00-180
195.150.00-79125.008.000.00-2142
157.01-14.99-8.72%233130.008.800.00-2170
122.000.00-126135.009.32-0.88-8.63%1122
165.000.00-345140.0010.27-0.25-2.38%1300
150.920.00-15145.0011.570.00-1361
138.450.00-1167150.0012.00-1.00-7.69%3718
106.500.00-216155.0013.780.00-217
157.000.00-247160.0016.250.00-596
164.250.00-115165.0015.050.00-10108
138.560.00-154170.0015.200.00-137
121.600.00-131175.0021.000.00-172
111.860.00-135180.0022.400.00-166
130.300.00-1456185.0020.700.00-168
142.800.00-157190.0024.050.00-169
108.100.00-130195.0026.750.00-454
115.00+12.35+12.03%24187200.0026.00-2.90-10.03%2515
97.900.00-162210.0032.500.00-593
92.300.00-141220.0035.800.00-31236
96.160.00-541230.0040.250.00-592
109.910.00-1153240.0044.880.00-532
86.00+6.50+8.18%1332250.0050.350.00-2277
85.870.00-143260.0050.65-0.85-1.65%3367
75.900.00-3883270.0065.070.00-139
71.250.00-2909280.0062.130.00-575
63.550.00-6370290.0073.300.00-160
63.00+9.65+18.09%2960300.0074.670.00-2541
62.870.00-256310.0081.500.00-115
57.030.00-384320.0085.190.00-5178
53.750.00-1101330.0096.000.00-20111
41.740.00-254340.00102.550.00-134
48.500.00-3139350.00120.600.00-554
45.00+7.00+18.42%2476360.00114.85+2.44+2.17%4100
36.180.00-2107370.00126.000.00-114
37.400.00-2123380.00122.750.00-268
38.500.00-128390.00135.980.00-256
35.15+4.00+12.84%1825400.00141.60-3.24-2.24%2197
46.080.00-237410.00231.900.00-1111
28.730.00-1117420.00172.000.00-221
30.000.00-150430.00225.460.00-313
23.510.00-129440.00198.280.00-112
27.25+3.65+15.47%5280450.00183.080.00-215
22.530.00-127460.00191.080.00-27
20.460.00-133470.00262.830.00-27
22.000.00-190480.00269.190.00-36
18.150.00-5340490.00253.000.00-39
19.30+2.80+16.97%23815500.00225.000.00-1180
19.65-1.25-5.98%150510.00244.400.00-69
20.100.00-761520.00242.260.00-111
16.500.00-131530.00256.70-64.25-20.02%27
20.020.00-648540.00243.700.00-278
17.550.00-1102550.00269.900.00-129
23.100.00-347560.00292.750.00-416
20.250.00-1018570.00385.030.00-310
17.720.00-226580.00357.000.00-513
11.280.00-134590.00292.000.00-27
11.750.00-6422600.00321.100.00-344
19.760.00-1241610.00462.000.00-35
11.050.00-219620.00331.330.00-11
17.500.00-122630.00482.020.00-16
9.900.00-148640.00295.000.00-11
9.800.00-8229650.00499.190.00-19
13.150.00-233660.00463.620.00--2
4.630.00-112670.00502.950.00-23
12.500.00-119680.00-----
6.780.00-3153690.00500.140.00--1
6.700.00-1186700.00414.730.00-120
6.450.00-117710.00300.540.00-12
10.370.00-13720.00419.830.00-56
9.490.00-18730.00549.060.00-13
7.750.00-36740.00376.000.00--1
5.40-0.65-10.74%1206750.00451.550.00-27
5.940.00-125760.00628.050.00-134
8.000.00-15770.00581.450.00-111
16.300.00-14780.00363.000.00-12
7.170.00-113790.00413.570.00--1
5.05+0.50+10.99%3383800.00533.980.00-118
4.95+0.25+5.32%48810.00430.500.00--1
39.000.00-13820.00-----
3.500.00-57830.00618.500.00-109
3.650.00-5059840.00640.600.00-109
9.500.00-337860.00-----
5.550.00-15880.00596.950.00-239
3.560.00-3337900.00616.970.00-200
5.800.00-18920.00637.020.00-140
5.500.00-117940.00703.850.00-120
4.920.00-135960.00647.860.00-11
2.690.00-185980.00792.980.00-2032
2.000.00-16581,000.00764.000.00-325
28.700.00-141,020.00765.150.00-121
2.900.00-2181,040.00789.350.00-13
6.800.00-1471,050.00827.330.00-1017
3.000.00-1281,060.00850.310.00-35
21.350.00-111,070.00818.550.00--0
2.980.00-13101,080.00867.900.00-11
4.500.00-151,090.00766.220.00-230
1.900.00-11351,100.00859.190.00-30
21.250.00-121,110.00909.550.00-2545
72.000.00-111,120.00813.000.00-10
1.770.00-101,130.00922.800.00--1
4.480.00-1101,140.00850.620.00-10
1.310.00-7221,150.00954.450.00--12
19.250.00-101,160.00958.700.00-1071
19.200.00-101,170.00975.250.00--6
1.31-1.69-56.33%1821,180.00872.800.00-10
0.500.00--21,190.00-----
1.900.00-51171,200.00-----
4.100.00-6121,210.001,000.800.00--10
1.960.00-13111,220.001,007.950.00--1
17.490.00-121,230.001,021.900.00--10
8.880.00-241,240.00918.000.00-10
2.100.00-13431,250.00991.050.00-1051
36.250.00--11,260.00-----
0.080.00-121,270.001,024.300.00-10
1.540.00-231,280.001,034.050.00-10
2.500.00-1141,290.00-----
0.95-0.27-22.13%12441,300.001,090.000.00-181
1.400.00-1101,310.00-----
1.120.00-11951,320.001,041.450.00-500
54.000.00-661,330.001,023.200.00-10
1.870.00-131,340.00-----
1.250.00-1521,350.001,178.500.00--5
6.590.00-111,360.001,181.110.00--5
-----1,370.001,110.550.00--0
2.700.00-1121,380.001,207.750.00--6
2.650.00-241,390.001,209.600.00--5
1.04+0.20+23.81%63241,400.001,186.480.00-10
1.090.00-1161,410.001,149.900.00--0
7.500.00-10171,420.001,248.540.00-510
1.700.00-1171,430.001,169.550.00--0
0.90-0.40-30.77%12611,440.001,241.230.00-410
0.95+0.20+26.67%82,4911,450.001,218.000.00-12