MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.85 | 0.00 | - | 5 | 3 | 5.00 | 0.06 | -0.02 | -25.00% | 11 | 396 |
| 151.80 | 0.00 | - | - | 0 | 10.00 | 0.45 | +0.05 | +12.50% | 17 | 373 |
| - | - | - | - | - | 15.00 | 1.93 | 0.00 | - | 4 | 193 |
| - | - | - | - | - | 20.00 | 1.50 | 0.00 | - | 13 | 94 |
| - | - | - | - | - | 25.00 | 1.70 | 0.00 | - | 1 | 20 |
| 132.80 | 0.00 | - | - | 0 | 30.00 | 2.30 | 0.00 | - | 3 | 222 |
| - | - | - | - | - | 35.00 | 3.00 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 40.00 | 6.50 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 45.00 | 12.50 | 0.00 | - | 1 | 1 |
| 271.45 | 0.00 | - | 1 | 1 | 50.00 | 8.30 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 55.00 | 9.59 | 0.00 | - | 3 | 64 |
| 244.48 | 0.00 | - | 2 | 2 | 60.00 | 7.45 | -0.65 | -8.02% | 3 | 42 |
| 204.36 | 0.00 | - | 2 | 1 | 65.00 | 21.80 | 0.00 | - | 5 | 5 |
| 84.60 | 0.00 | - | 5 | 0 | 70.00 | 10.03 | -2.72 | -21.33% | 21 | 180 |
| - | - | - | - | - | 75.00 | 10.90 | 0.00 | - | 5 | 15 |
| 200.80 | 0.00 | - | 2 | 2 | 80.00 | 12.99 | 0.00 | - | 1 | 250 |
| 85.90 | 0.00 | - | 1 | 0 | 85.00 | 24.00 | 0.00 | - | 1 | 7 |
| 132.05 | 0.00 | - | 1 | 0 | 90.00 | 19.30 | 0.00 | - | 1 | 12 |
| 112.90 | 0.00 | - | - | 1 | 95.00 | 30.25 | 0.00 | - | 4 | 5 |
| 209.00 | 0.00 | - | 1 | 35 | 100.00 | 17.13 | -3.77 | -18.04% | 10 | 114 |
| 226.38 | 0.00 | - | 1 | 1 | 105.00 | 18.65 | 0.00 | - | 1 | 2 |
| 220.05 | 0.00 | - | 41 | 43 | 110.00 | 21.15 | 0.00 | - | 1 | 13 |
| 132.75 | 0.00 | - | 1 | 1 | 115.00 | 21.53 | -20.37 | -48.62% | 6 | 7 |
| 177.33 | 0.00 | - | 1 | 56 | 120.00 | 23.23 | -2.57 | -9.96% | 1 | 108 |
| 194.01 | 0.00 | - | 1 | 2 | 125.00 | 25.85 | -0.30 | -1.15% | 5 | 93 |
| 159.50 | 0.00 | - | 2 | 8 | 130.00 | 28.55 | -4.45 | -13.48% | 2 | 11 |
| 134.60 | 0.00 | - | 1 | 7 | 135.00 | 31.25 | -5.75 | -15.54% | 16 | 60 |
| 198.00 | 0.00 | - | 1 | 7 | 140.00 | 30.85 | -4.00 | -11.48% | 5 | 25 |
| 110.55 | 0.00 | - | 2 | 32 | 145.00 | 34.85 | -2.65 | -7.07% | 9 | 12 |
| 175.00 | +7.00 | +4.17% | 1 | 55 | 150.00 | 33.87 | -6.86 | -16.84% | 24 | 158 |
| 151.49 | 0.00 | - | 1 | 9 | 155.00 | 47.30 | 0.00 | - | 5 | 9 |
| 105.94 | 0.00 | - | 2 | 10 | 160.00 | 38.01 | -9.84 | -20.56% | 20 | 42 |
| 167.85 | +12.75 | +8.22% | 1 | 838 | 165.00 | 49.00 | 0.00 | - | 160 | 795 |
| 176.25 | 0.00 | - | 1 | 26 | 170.00 | 43.56 | -11.09 | -20.29% | 2 | 35 |
| 134.00 | 0.00 | - | 1 | 14 | 175.00 | 54.25 | 0.00 | - | 13 | 20 |
| 180.40 | 0.00 | - | 1 | 26 | 180.00 | 47.37 | -9.88 | -17.26% | 10 | 16 |
| 85.23 | 0.00 | - | 2 | 6 | 185.00 | 58.74 | 0.00 | - | 1 | 8 |
| 145.05 | 0.00 | - | 2 | 15 | 190.00 | 84.00 | 0.00 | - | 1 | 17 |
| 87.76 | 0.00 | - | 2 | 3 | 195.00 | 84.10 | 0.00 | - | - | 1 |
| 153.00 | +10.50 | +7.37% | 1 | 195 | 200.00 | 58.80 | -2.20 | -3.61% | 10 | 91 |
| 139.00 | 0.00 | - | 1 | 43 | 210.00 | 100.33 | 0.00 | - | 4 | 4 |
| 119.91 | 0.00 | - | 4 | 18 | 220.00 | 68.00 | -7.70 | -10.17% | 1 | 17 |
| 120.00 | 0.00 | - | 1 | 8 | 230.00 | 96.10 | 0.00 | - | 11 | 13 |
| 130.00 | 0.00 | - | 1 | 29 | 240.00 | 90.40 | 0.00 | - | 2 | 9 |
| 113.76 | 0.00 | - | 1 | 194 | 250.00 | 87.50 | 0.00 | - | 1 | 23 |
| 150.41 | 0.00 | - | 2 | 6 | 260.00 | 97.00 | 0.00 | - | 1 | 9 |
| 120.00 | 0.00 | - | 1 | 363 | 270.00 | 103.00 | 0.00 | - | 1 | 257 |
| 117.00 | 0.00 | - | 1 | 62 | 280.00 | 110.00 | 0.00 | - | 1 | 6 |
| 99.00 | 0.00 | - | 2 | 149 | 290.00 | 116.00 | 0.00 | - | 1 | 5 |
| 101.00 | 0.00 | - | 1 | 341 | 300.00 | 124.40 | 0.00 | - | 1 | 44 |
| 107.00 | 0.00 | - | 2 | 46 | 310.00 | 222.07 | 0.00 | - | 1 | 2 |
| 93.28 | 0.00 | - | 1 | 118 | 320.00 | 165.39 | 0.00 | - | 4 | 8 |
| 81.50 | 0.00 | - | 37 | 43 | 330.00 | 212.60 | 0.00 | - | 1 | 2 |
| 83.00 | 0.00 | - | 1 | 58 | 340.00 | 145.18 | 0.00 | - | 1 | 3 |
| 87.50 | +3.00 | +3.55% | 3 | 45 | 350.00 | 159.99 | 0.00 | - | 8 | 17 |
| 78.00 | 0.00 | - | 1 | 29 | 360.00 | 200.15 | 0.00 | - | 1 | 2 |
| 88.00 | 0.00 | - | 3 | 16 | 370.00 | 249.00 | 0.00 | - | 2 | 3 |
| 66.00 | 0.00 | - | 9 | 63 | 380.00 | 248.00 | 0.00 | - | 11 | 10 |
| 85.35 | 0.00 | - | 1 | 70 | 390.00 | 272.50 | 0.00 | - | 2 | 3 |
| 70.00 | 0.00 | - | 1 | 178 | 400.00 | 193.99 | 0.00 | - | 1 | 12 |
| 84.53 | 0.00 | - | 7 | 35 | 410.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 3 | 74 | 420.00 | 239.50 | 0.00 | - | 2 | 9 |
| 65.40 | 0.00 | - | 1 | 13 | 430.00 | 268.00 | 0.00 | - | 4 | 1 |
| 61.00 | 0.00 | - | 1 | 115 | 440.00 | 233.50 | 0.00 | - | 5 | 9 |
| 62.52 | 0.00 | - | 1 | 235 | 450.00 | 234.00 | 0.00 | - | 1 | 11 |
| 53.50 | 0.00 | - | 1 | 478 | 460.00 | 314.00 | 0.00 | - | 20 | 29 |
| 58.99 | 0.00 | - | 1 | 6 | 470.00 | - | - | - | - | - |
| 46.77 | 0.00 | - | 2 | 4 | 480.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 1 | 4 | 490.00 | - | - | - | - | - |
| 65.95 | +10.95 | +19.91% | 6 | 144 | 500.00 | 277.35 | 0.00 | - | 3 | 3 |
| 55.00 | 0.00 | - | 1 | 9 | 510.00 | 291.55 | 0.00 | - | - | 1 |
| 51.00 | 0.00 | - | 1 | 11 | 520.00 | - | - | - | - | - |
| 44.50 | 0.00 | - | 10 | 45 | 540.00 | 346.10 | 0.00 | - | 1 | 4 |
| 49.00 | 0.00 | - | 1 | 19 | 550.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 1 | 16 | 560.00 | 338.90 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.