MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
9 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10.000.010.00-17
-----90.000.040.00--4
-----100.000.010.00-2204
-----110.000.050.00-100101
-----120.000.020.00-10144
193.880.00--1130.000.020.00-1014
-----140.000.020.00-250626
148.500.00--0150.000.020.00-7118
-----170.000.030.00-25218
-----180.000.02-0.01-33.33%588
-----185.000.070.00-321
-----190.000.02-0.02-50.00%1350
-----195.000.040.00-7688
89.500.00-64200.000.01-0.03-75.00%16386
-----205.000.050.00-344
72.350.00-12210.000.03-0.02-40.00%191
-----215.000.04-0.01-20.00%5146
-----217.500.04-0.01-20.00%1038
86.700.00-13220.000.05-0.01-16.67%1221
-----225.000.100.00-3085
-----227.500.080.00-152163
67.350.00-16230.000.02-0.05-71.43%1577
-----232.500.02-0.15-88.24%14283
56.51-5.79-9.29%1212235.000.14+0.06+75.00%1273
-----237.500.070.00-512537
40.630.00-7081240.000.09-0.04-30.77%16944
-----242.500.03-0.04-57.14%7155
31.370.00-2416245.000.05-0.07-58.33%2129
-----247.500.100.00-2139
51.650.00-4095250.000.03-0.06-66.67%1521,051
-----252.500.05-0.21-80.77%3200
45.840.00-13255.000.10-0.05-33.33%3395
42.990.00-1918257.500.06-0.09-60.00%18186
29.91-3.24-9.77%642260.000.09-0.20-68.97%179853
33.00+4.45+15.59%13262.500.08-0.24-75.00%28558
30.66+5.11+20.00%7238265.000.10-0.28-73.68%40441
25.35-5.87-18.80%48267.500.25-0.25-50.00%124261
20.59+0.12+0.59%393270.000.18-0.42-70.00%355760
23.69-0.81-3.31%138272.500.25-0.62-71.26%346431
21.18+4.71+28.60%19163275.000.38-0.62-62.00%253580
15.100.00-366277.500.48-1.07-69.03%219273
12.49-1.41-10.14%25149280.000.81-1.33-62.15%489623
7.30-3.77-34.06%1468282.501.11-1.93-63.49%32297
5.40-4.48-45.34%8773285.001.48-2.02-57.71%361719
6.70-1.85-21.64%3747287.502.71-1.69-38.41%375168
5.50-1.00-15.38%210327290.003.19-2.41-43.04%432304
4.27-1.03-19.43%113105292.504.32-2.98-40.82%2573
2.90-1.40-32.56%341114295.005.70-2.80-32.94%112160
2.19-1.71-43.85%11674297.508.05-1.45-15.26%20163
1.40-1.48-51.39%888528300.0011.31-0.64-5.36%28202
1.15-1.55-57.41%158132302.5014.50+0.40+2.84%419
0.80-1.10-57.89%241281305.0014.13-0.37-2.55%34207
0.65-0.95-59.38%3293307.5015.050.00-118
0.39-0.87-69.05%498594310.0018.58-3.42-15.55%241
0.31-0.69-69.00%199401312.5016.450.00-16
0.26-0.56-68.29%200429315.0023.07-1.03-4.27%326
0.19-0.55-74.32%6260317.5026.15+7.20+37.99%110
0.15-0.40-72.73%157337320.0032.78+4.09+14.26%1249
0.17-0.26-60.47%1168322.50-----
0.11-0.24-68.57%102285325.0033.11+4.61+16.18%117
0.09-0.41-82.00%1332327.50-----
0.10-0.18-64.29%122585330.0038.85+6.95+21.79%137
0.06-0.22-78.57%662332.50-----
0.15-0.01-6.25%1168335.0039.850.00-913
0.05-0.12-70.59%2231337.5055.700.00-24
0.12-0.03-20.00%9254340.0047.97-12.03-20.05%111
0.09-0.02-18.18%3160342.5040.300.00--5
0.04-0.18-81.82%5164345.0052.170.00-26
0.04-0.08-66.67%4377350.0062.21+12.78+25.85%68
0.150.00-217352.50-----
0.070.00-535355.0065.800.00-12
-----357.5056.600.00--0
0.02-0.03-60.00%486360.0080.000.00-34
0.060.00-36362.50-----
0.04-0.01-20.00%152365.0067.300.00--1
0.060.00-10115370.00-----
0.010.00-8158375.00-----
0.05-0.01-16.67%453380.00-----
0.04-0.14-77.78%33382.50-----
6.150.00--2385.00-----
0.04-0.03-42.86%486390.00-----
0.050.00-715395.00-----
0.02-0.04-66.67%220397.50-----
0.110.00-1059400.00101.800.00-11
0.090.00-5451410.00-----
0.100.00-229420.00-----
0.040.00-219430.00-----
0.020.00-417440.00-----
0.050.00-13450.00-----
0.030.00-48460.00-----
0.040.00-22470.00-----
0.010.00-14480.00-----
0.210.00-12490.00-----
0.010.00-54113500.00-----