MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | - | - | 0 | 5.00 | 0.06 | +0.01 | +20.00% | 2 | 769 |
| 154.70 | 0.00 | - | 2 | 0 | 10.00 | 0.09 | -0.01 | -10.00% | 5 | 2,318 |
| - | - | - | - | - | 15.00 | 0.14 | +0.02 | +16.67% | 3 | 562 |
| 252.23 | 0.00 | - | - | 0 | 20.00 | 0.28 | 0.00 | - | 1 | 1,976 |
| - | - | - | - | - | 25.00 | 1.27 | 0.00 | - | 2 | 1 |
| 134.90 | 0.00 | - | - | 0 | 30.00 | 0.43 | 0.00 | - | 20 | 866 |
| - | - | - | - | - | 35.00 | 5.01 | 0.00 | - | 1 | 14 |
| 232.31 | 0.00 | - | - | 1 | 40.00 | 1.50 | 0.00 | - | 12 | 38 |
| - | - | - | - | - | 45.00 | 2.00 | 0.00 | - | 1 | 4 |
| 228.74 | 0.00 | - | 1 | 0 | 50.00 | 1.10 | +0.15 | +15.79% | 1 | 466 |
| - | - | - | - | - | 55.00 | 8.15 | 0.00 | - | 2 | 80 |
| 150.80 | 0.00 | - | - | 1 | 60.00 | 2.51 | 0.00 | - | 2 | 122 |
| - | - | - | - | - | 65.00 | 11.40 | 0.00 | - | 1 | 1 |
| 250.00 | 0.00 | - | - | 1 | 70.00 | 2.81 | 0.00 | - | 1 | 73 |
| - | - | - | - | - | 75.00 | 2.20 | 0.00 | - | 1 | 50 |
| 59.90 | 0.00 | - | - | 1 | 80.00 | 2.95 | 0.00 | - | 1 | 81 |
| 57.43 | 0.00 | - | 1 | 0 | 85.00 | 4.40 | 0.00 | - | 18 | 35 |
| 156.85 | 0.00 | - | 3 | 3 | 90.00 | 3.31 | -1.20 | -26.61% | 1 | 58 |
| 176.80 | 0.00 | - | 13 | 13 | 95.00 | 4.28 | 0.00 | - | 2 | 21 |
| 186.00 | +7.36 | +4.12% | 8 | 16 | 100.00 | 4.33 | -0.37 | -7.87% | 1 | 917 |
| 223.00 | 0.00 | - | 1 | 1 | 105.00 | 6.37 | 0.00 | - | 50 | 61 |
| 108.90 | 0.00 | - | 4 | 6 | 110.00 | 6.35 | 0.00 | - | 1 | 50 |
| 187.00 | 0.00 | - | 1 | 1 | 115.00 | 6.65 | 0.00 | - | 3 | 32 |
| 199.00 | 0.00 | - | 1 | 32 | 120.00 | 8.63 | 0.00 | - | 1 | 80 |
| 195.15 | 0.00 | - | 7 | 9 | 125.00 | 8.00 | 0.00 | - | 2 | 142 |
| 157.01 | -14.99 | -8.72% | 2 | 33 | 130.00 | 8.80 | 0.00 | - | 2 | 170 |
| 122.00 | 0.00 | - | 1 | 26 | 135.00 | 9.32 | -0.88 | -8.63% | 1 | 122 |
| 165.00 | 0.00 | - | 3 | 45 | 140.00 | 10.27 | -0.25 | -2.38% | 1 | 300 |
| 150.92 | 0.00 | - | 1 | 5 | 145.00 | 11.57 | 0.00 | - | 1 | 361 |
| 138.45 | 0.00 | - | 1 | 167 | 150.00 | 12.00 | -1.00 | -7.69% | 3 | 718 |
| 106.50 | 0.00 | - | 2 | 16 | 155.00 | 13.78 | 0.00 | - | 2 | 17 |
| 157.00 | 0.00 | - | 2 | 47 | 160.00 | 16.25 | 0.00 | - | 5 | 96 |
| 164.25 | 0.00 | - | 1 | 15 | 165.00 | 15.05 | 0.00 | - | 10 | 108 |
| 138.56 | 0.00 | - | 1 | 54 | 170.00 | 15.20 | 0.00 | - | 1 | 37 |
| 121.60 | 0.00 | - | 1 | 31 | 175.00 | 21.00 | 0.00 | - | 1 | 72 |
| 111.86 | 0.00 | - | 1 | 35 | 180.00 | 22.40 | 0.00 | - | 1 | 66 |
| 130.30 | 0.00 | - | 1 | 456 | 185.00 | 20.70 | 0.00 | - | 1 | 68 |
| 142.80 | 0.00 | - | 1 | 57 | 190.00 | 24.05 | 0.00 | - | 1 | 69 |
| 108.10 | 0.00 | - | 1 | 30 | 195.00 | 26.75 | 0.00 | - | 4 | 54 |
| 115.00 | +12.35 | +12.03% | 24 | 187 | 200.00 | 26.00 | -2.90 | -10.03% | 2 | 515 |
| 97.90 | 0.00 | - | 1 | 62 | 210.00 | 32.50 | 0.00 | - | 5 | 93 |
| 92.30 | 0.00 | - | 1 | 41 | 220.00 | 35.80 | 0.00 | - | 31 | 236 |
| 96.16 | 0.00 | - | 5 | 41 | 230.00 | 40.25 | 0.00 | - | 5 | 92 |
| 109.91 | 0.00 | - | 1 | 153 | 240.00 | 44.88 | 0.00 | - | 5 | 32 |
| 86.00 | +6.50 | +8.18% | 1 | 332 | 250.00 | 50.35 | 0.00 | - | 2 | 277 |
| 85.87 | 0.00 | - | 1 | 43 | 260.00 | 50.65 | -0.85 | -1.65% | 33 | 67 |
| 75.90 | 0.00 | - | 38 | 83 | 270.00 | 65.07 | 0.00 | - | 1 | 39 |
| 71.25 | 0.00 | - | 2 | 909 | 280.00 | 62.13 | 0.00 | - | 5 | 75 |
| 63.55 | 0.00 | - | 6 | 370 | 290.00 | 73.30 | 0.00 | - | 1 | 60 |
| 63.00 | +9.65 | +18.09% | 2 | 960 | 300.00 | 74.67 | 0.00 | - | 2 | 541 |
| 62.87 | 0.00 | - | 2 | 56 | 310.00 | 81.50 | 0.00 | - | 1 | 15 |
| 57.03 | 0.00 | - | 3 | 84 | 320.00 | 85.19 | 0.00 | - | 5 | 178 |
| 53.75 | 0.00 | - | 1 | 101 | 330.00 | 96.00 | 0.00 | - | 20 | 111 |
| 41.74 | 0.00 | - | 2 | 54 | 340.00 | 102.55 | 0.00 | - | 1 | 34 |
| 48.50 | 0.00 | - | 3 | 139 | 350.00 | 120.60 | 0.00 | - | 5 | 54 |
| 45.00 | +7.00 | +18.42% | 2 | 476 | 360.00 | 114.85 | +2.44 | +2.17% | 4 | 100 |
| 36.18 | 0.00 | - | 2 | 107 | 370.00 | 126.00 | 0.00 | - | 1 | 14 |
| 37.40 | 0.00 | - | 2 | 123 | 380.00 | 122.75 | 0.00 | - | 2 | 68 |
| 38.50 | 0.00 | - | 1 | 28 | 390.00 | 135.98 | 0.00 | - | 2 | 56 |
| 35.15 | +4.00 | +12.84% | 1 | 825 | 400.00 | 141.60 | -3.24 | -2.24% | 2 | 197 |
| 46.08 | 0.00 | - | 2 | 37 | 410.00 | 231.90 | 0.00 | - | 11 | 11 |
| 28.73 | 0.00 | - | 1 | 117 | 420.00 | 172.00 | 0.00 | - | 2 | 21 |
| 30.00 | 0.00 | - | 1 | 50 | 430.00 | 225.46 | 0.00 | - | 3 | 13 |
| 23.51 | 0.00 | - | 1 | 29 | 440.00 | 198.28 | 0.00 | - | 1 | 12 |
| 27.25 | +3.65 | +15.47% | 5 | 280 | 450.00 | 183.08 | 0.00 | - | 2 | 15 |
| 22.53 | 0.00 | - | 1 | 27 | 460.00 | 191.08 | 0.00 | - | 2 | 7 |
| 20.46 | 0.00 | - | 1 | 33 | 470.00 | 262.83 | 0.00 | - | 2 | 7 |
| 22.00 | 0.00 | - | 1 | 90 | 480.00 | 269.19 | 0.00 | - | 3 | 6 |
| 18.15 | 0.00 | - | 5 | 340 | 490.00 | 253.00 | 0.00 | - | 3 | 9 |
| 19.30 | +2.80 | +16.97% | 23 | 815 | 500.00 | 225.00 | 0.00 | - | 1 | 180 |
| 19.65 | -1.25 | -5.98% | 1 | 50 | 510.00 | 244.40 | 0.00 | - | 6 | 9 |
| 20.10 | 0.00 | - | 7 | 61 | 520.00 | 242.26 | 0.00 | - | 1 | 11 |
| 16.50 | 0.00 | - | 1 | 31 | 530.00 | 256.70 | -64.25 | -20.02% | 2 | 7 |
| 20.02 | 0.00 | - | 6 | 48 | 540.00 | 243.70 | 0.00 | - | 2 | 78 |
| 17.55 | 0.00 | - | 1 | 102 | 550.00 | 269.90 | 0.00 | - | 1 | 29 |
| 23.10 | 0.00 | - | 3 | 47 | 560.00 | 292.75 | 0.00 | - | 4 | 16 |
| 20.25 | 0.00 | - | 10 | 18 | 570.00 | 385.03 | 0.00 | - | 3 | 10 |
| 17.72 | 0.00 | - | 2 | 26 | 580.00 | 357.00 | 0.00 | - | 5 | 13 |
| 11.28 | 0.00 | - | 1 | 34 | 590.00 | 292.00 | 0.00 | - | 2 | 7 |
| 11.75 | 0.00 | - | 6 | 422 | 600.00 | 321.10 | 0.00 | - | 3 | 44 |
| 19.76 | 0.00 | - | 12 | 41 | 610.00 | 462.00 | 0.00 | - | 3 | 5 |
| 11.05 | 0.00 | - | 2 | 19 | 620.00 | 331.33 | 0.00 | - | 1 | 1 |
| 17.50 | 0.00 | - | 1 | 22 | 630.00 | 482.02 | 0.00 | - | 1 | 6 |
| 9.90 | 0.00 | - | 1 | 48 | 640.00 | 295.00 | 0.00 | - | 1 | 1 |
| 9.80 | 0.00 | - | 8 | 229 | 650.00 | 499.19 | 0.00 | - | 1 | 9 |
| 13.15 | 0.00 | - | 2 | 33 | 660.00 | 463.62 | 0.00 | - | - | 2 |
| 4.63 | 0.00 | - | 1 | 12 | 670.00 | 502.95 | 0.00 | - | 2 | 3 |
| 12.50 | 0.00 | - | 1 | 19 | 680.00 | - | - | - | - | - |
| 6.78 | 0.00 | - | 31 | 53 | 690.00 | 500.14 | 0.00 | - | - | 1 |
| 6.70 | 0.00 | - | 1 | 186 | 700.00 | 414.73 | 0.00 | - | 1 | 20 |
| 6.45 | 0.00 | - | 1 | 17 | 710.00 | 300.54 | 0.00 | - | 1 | 2 |
| 10.37 | 0.00 | - | 1 | 3 | 720.00 | 419.83 | 0.00 | - | 5 | 6 |
| 9.49 | 0.00 | - | 1 | 8 | 730.00 | 549.06 | 0.00 | - | 1 | 3 |
| 7.75 | 0.00 | - | 3 | 6 | 740.00 | 376.00 | 0.00 | - | - | 1 |
| 5.40 | -0.65 | -10.74% | 1 | 206 | 750.00 | 451.55 | 0.00 | - | 2 | 7 |
| 5.94 | 0.00 | - | 1 | 25 | 760.00 | 628.05 | 0.00 | - | 1 | 34 |
| 8.00 | 0.00 | - | 1 | 5 | 770.00 | 581.45 | 0.00 | - | 1 | 11 |
| 16.30 | 0.00 | - | 1 | 4 | 780.00 | 363.00 | 0.00 | - | 1 | 2 |
| 7.17 | 0.00 | - | 1 | 13 | 790.00 | 413.57 | 0.00 | - | - | 1 |
| 5.05 | +0.50 | +10.99% | 3 | 383 | 800.00 | 533.98 | 0.00 | - | 1 | 18 |
| 4.95 | +0.25 | +5.32% | 4 | 8 | 810.00 | 430.50 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 1 | 3 | 820.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 5 | 7 | 830.00 | 618.50 | 0.00 | - | 10 | 9 |
| 3.65 | 0.00 | - | 50 | 59 | 840.00 | 640.60 | 0.00 | - | 10 | 9 |
| 9.50 | 0.00 | - | 3 | 37 | 860.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 5 | 880.00 | 596.95 | 0.00 | - | 23 | 9 |
| 3.56 | 0.00 | - | 3 | 337 | 900.00 | 616.97 | 0.00 | - | 20 | 0 |
| 5.80 | 0.00 | - | 1 | 8 | 920.00 | 637.02 | 0.00 | - | 14 | 0 |
| 5.50 | 0.00 | - | 1 | 17 | 940.00 | 703.85 | 0.00 | - | 1 | 20 |
| 4.92 | 0.00 | - | 1 | 35 | 960.00 | 647.86 | 0.00 | - | 1 | 1 |
| 2.69 | 0.00 | - | 1 | 85 | 980.00 | 792.98 | 0.00 | - | 20 | 32 |
| 2.00 | 0.00 | - | 1 | 658 | 1,000.00 | 764.00 | 0.00 | - | 3 | 25 |
| 28.70 | 0.00 | - | 1 | 4 | 1,020.00 | 765.15 | 0.00 | - | 1 | 21 |
| 2.90 | 0.00 | - | 2 | 18 | 1,040.00 | 789.35 | 0.00 | - | 1 | 3 |
| 6.80 | 0.00 | - | 1 | 47 | 1,050.00 | 827.33 | 0.00 | - | 10 | 17 |
| 3.00 | 0.00 | - | 1 | 28 | 1,060.00 | 850.31 | 0.00 | - | 3 | 5 |
| 21.35 | 0.00 | - | 1 | 1 | 1,070.00 | 818.55 | 0.00 | - | - | 0 |
| 2.98 | 0.00 | - | 13 | 10 | 1,080.00 | 867.90 | 0.00 | - | 1 | 1 |
| 4.50 | 0.00 | - | 1 | 5 | 1,090.00 | 766.22 | 0.00 | - | 23 | 0 |
| 1.90 | 0.00 | - | 1 | 135 | 1,100.00 | 859.19 | 0.00 | - | 3 | 0 |
| 21.25 | 0.00 | - | 1 | 2 | 1,110.00 | 909.55 | 0.00 | - | 25 | 45 |
| 72.00 | 0.00 | - | 1 | 1 | 1,120.00 | 813.00 | 0.00 | - | 1 | 0 |
| 1.77 | 0.00 | - | 1 | 0 | 1,130.00 | 922.80 | 0.00 | - | - | 1 |
| 4.48 | 0.00 | - | 1 | 10 | 1,140.00 | 850.62 | 0.00 | - | 1 | 0 |
| 1.31 | 0.00 | - | 7 | 22 | 1,150.00 | 954.45 | 0.00 | - | - | 12 |
| 19.25 | 0.00 | - | 1 | 0 | 1,160.00 | 958.70 | 0.00 | - | 10 | 71 |
| 19.20 | 0.00 | - | 1 | 0 | 1,170.00 | 975.25 | 0.00 | - | - | 6 |
| 1.31 | -1.69 | -56.33% | 1 | 82 | 1,180.00 | 872.80 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | - | 2 | 1,190.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 5 | 117 | 1,200.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 6 | 12 | 1,210.00 | 1,000.80 | 0.00 | - | - | 10 |
| 1.96 | 0.00 | - | 1 | 311 | 1,220.00 | 1,007.95 | 0.00 | - | - | 1 |
| 17.49 | 0.00 | - | 1 | 2 | 1,230.00 | 1,021.90 | 0.00 | - | - | 10 |
| 8.88 | 0.00 | - | 2 | 4 | 1,240.00 | 918.00 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 1 | 343 | 1,250.00 | 991.05 | 0.00 | - | 10 | 51 |
| 36.25 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 1,270.00 | 1,024.30 | 0.00 | - | 1 | 0 |
| 1.54 | 0.00 | - | 2 | 3 | 1,280.00 | 1,034.05 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 1 | 14 | 1,290.00 | - | - | - | - | - |
| 0.95 | -0.27 | -22.13% | 1 | 244 | 1,300.00 | 1,090.00 | 0.00 | - | 1 | 81 |
| 1.40 | 0.00 | - | 1 | 10 | 1,310.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 195 | 1,320.00 | 1,041.45 | 0.00 | - | 50 | 0 |
| 54.00 | 0.00 | - | 6 | 6 | 1,330.00 | 1,023.20 | 0.00 | - | 1 | 0 |
| 1.87 | 0.00 | - | 1 | 3 | 1,340.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 52 | 1,350.00 | 1,178.50 | 0.00 | - | - | 5 |
| 6.59 | 0.00 | - | 1 | 1 | 1,360.00 | 1,181.11 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,370.00 | 1,110.55 | 0.00 | - | - | 0 |
| 2.70 | 0.00 | - | 1 | 12 | 1,380.00 | 1,207.75 | 0.00 | - | - | 6 |
| 2.65 | 0.00 | - | 2 | 4 | 1,390.00 | 1,209.60 | 0.00 | - | - | 5 |
| 1.04 | +0.20 | +23.81% | 6 | 324 | 1,400.00 | 1,186.48 | 0.00 | - | 1 | 0 |
| 1.09 | 0.00 | - | 1 | 16 | 1,410.00 | 1,149.90 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 10 | 17 | 1,420.00 | 1,248.54 | 0.00 | - | 5 | 10 |
| 1.70 | 0.00 | - | 1 | 17 | 1,430.00 | 1,169.55 | 0.00 | - | - | 0 |
| 0.90 | -0.40 | -30.77% | 1 | 261 | 1,440.00 | 1,241.23 | 0.00 | - | 4 | 10 |
| 0.95 | +0.20 | +26.67% | 8 | 2,491 | 1,450.00 | 1,218.00 | 0.00 | - | 1 | 2 |
© 2023 Yahoo. All rights reserved.