MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
9 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | - | 4 |
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 2 | 204 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 100 | 101 |
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 10 | 144 |
| 193.88 | 0.00 | - | - | 1 | 130.00 | 0.02 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 140.00 | 0.02 | 0.00 | - | 250 | 626 |
| 148.50 | 0.00 | - | - | 0 | 150.00 | 0.02 | 0.00 | - | 7 | 118 |
| - | - | - | - | - | 170.00 | 0.03 | 0.00 | - | 25 | 218 |
| - | - | - | - | - | 180.00 | 0.02 | -0.01 | -33.33% | 5 | 88 |
| - | - | - | - | - | 185.00 | 0.07 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 190.00 | 0.02 | -0.02 | -50.00% | 1 | 350 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 76 | 88 |
| 89.50 | 0.00 | - | 6 | 4 | 200.00 | 0.01 | -0.03 | -75.00% | 16 | 386 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 3 | 44 |
| 72.35 | 0.00 | - | 1 | 2 | 210.00 | 0.03 | -0.02 | -40.00% | 1 | 91 |
| - | - | - | - | - | 215.00 | 0.04 | -0.01 | -20.00% | 5 | 146 |
| - | - | - | - | - | 217.50 | 0.04 | -0.01 | -20.00% | 103 | 8 |
| 86.70 | 0.00 | - | 1 | 3 | 220.00 | 0.05 | -0.01 | -16.67% | 1 | 221 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 30 | 85 |
| - | - | - | - | - | 227.50 | 0.08 | 0.00 | - | 152 | 163 |
| 67.35 | 0.00 | - | 1 | 6 | 230.00 | 0.02 | -0.05 | -71.43% | 1 | 577 |
| - | - | - | - | - | 232.50 | 0.02 | -0.15 | -88.24% | 14 | 283 |
| 56.51 | -5.79 | -9.29% | 12 | 12 | 235.00 | 0.14 | +0.06 | +75.00% | 1 | 273 |
| - | - | - | - | - | 237.50 | 0.07 | 0.00 | - | 512 | 537 |
| 40.63 | 0.00 | - | 70 | 81 | 240.00 | 0.09 | -0.04 | -30.77% | 16 | 944 |
| - | - | - | - | - | 242.50 | 0.03 | -0.04 | -57.14% | 7 | 155 |
| 31.37 | 0.00 | - | 24 | 16 | 245.00 | 0.05 | -0.07 | -58.33% | 2 | 129 |
| - | - | - | - | - | 247.50 | 0.10 | 0.00 | - | 2 | 139 |
| 51.65 | 0.00 | - | 40 | 95 | 250.00 | 0.03 | -0.06 | -66.67% | 152 | 1,051 |
| - | - | - | - | - | 252.50 | 0.05 | -0.21 | -80.77% | 3 | 200 |
| 45.84 | 0.00 | - | 1 | 3 | 255.00 | 0.10 | -0.05 | -33.33% | 3 | 395 |
| 42.99 | 0.00 | - | 19 | 18 | 257.50 | 0.06 | -0.09 | -60.00% | 18 | 186 |
| 29.91 | -3.24 | -9.77% | 6 | 42 | 260.00 | 0.09 | -0.20 | -68.97% | 179 | 853 |
| 33.00 | +4.45 | +15.59% | 1 | 3 | 262.50 | 0.08 | -0.24 | -75.00% | 28 | 558 |
| 30.66 | +5.11 | +20.00% | 72 | 38 | 265.00 | 0.10 | -0.28 | -73.68% | 40 | 441 |
| 25.35 | -5.87 | -18.80% | 4 | 8 | 267.50 | 0.25 | -0.25 | -50.00% | 124 | 261 |
| 20.59 | +0.12 | +0.59% | 3 | 93 | 270.00 | 0.18 | -0.42 | -70.00% | 355 | 760 |
| 23.69 | -0.81 | -3.31% | 1 | 38 | 272.50 | 0.25 | -0.62 | -71.26% | 346 | 431 |
| 21.18 | +4.71 | +28.60% | 19 | 163 | 275.00 | 0.38 | -0.62 | -62.00% | 253 | 580 |
| 15.10 | 0.00 | - | 3 | 66 | 277.50 | 0.48 | -1.07 | -69.03% | 219 | 273 |
| 12.49 | -1.41 | -10.14% | 25 | 149 | 280.00 | 0.81 | -1.33 | -62.15% | 489 | 623 |
| 7.30 | -3.77 | -34.06% | 14 | 68 | 282.50 | 1.11 | -1.93 | -63.49% | 322 | 97 |
| 5.40 | -4.48 | -45.34% | 87 | 73 | 285.00 | 1.48 | -2.02 | -57.71% | 361 | 719 |
| 6.70 | -1.85 | -21.64% | 37 | 47 | 287.50 | 2.71 | -1.69 | -38.41% | 375 | 168 |
| 5.50 | -1.00 | -15.38% | 210 | 327 | 290.00 | 3.19 | -2.41 | -43.04% | 432 | 304 |
| 4.27 | -1.03 | -19.43% | 113 | 105 | 292.50 | 4.32 | -2.98 | -40.82% | 25 | 73 |
| 2.90 | -1.40 | -32.56% | 341 | 114 | 295.00 | 5.70 | -2.80 | -32.94% | 112 | 160 |
| 2.19 | -1.71 | -43.85% | 116 | 74 | 297.50 | 8.05 | -1.45 | -15.26% | 20 | 163 |
| 1.40 | -1.48 | -51.39% | 888 | 528 | 300.00 | 11.31 | -0.64 | -5.36% | 28 | 202 |
| 1.15 | -1.55 | -57.41% | 158 | 132 | 302.50 | 14.50 | +0.40 | +2.84% | 4 | 19 |
| 0.80 | -1.10 | -57.89% | 241 | 281 | 305.00 | 14.13 | -0.37 | -2.55% | 34 | 207 |
| 0.65 | -0.95 | -59.38% | 32 | 93 | 307.50 | 15.05 | 0.00 | - | 1 | 18 |
| 0.39 | -0.87 | -69.05% | 498 | 594 | 310.00 | 18.58 | -3.42 | -15.55% | 2 | 41 |
| 0.31 | -0.69 | -69.00% | 199 | 401 | 312.50 | 16.45 | 0.00 | - | 1 | 6 |
| 0.26 | -0.56 | -68.29% | 200 | 429 | 315.00 | 23.07 | -1.03 | -4.27% | 3 | 26 |
| 0.19 | -0.55 | -74.32% | 6 | 260 | 317.50 | 26.15 | +7.20 | +37.99% | 1 | 10 |
| 0.15 | -0.40 | -72.73% | 157 | 337 | 320.00 | 32.78 | +4.09 | +14.26% | 12 | 49 |
| 0.17 | -0.26 | -60.47% | 11 | 68 | 322.50 | - | - | - | - | - |
| 0.11 | -0.24 | -68.57% | 102 | 285 | 325.00 | 33.11 | +4.61 | +16.18% | 1 | 17 |
| 0.09 | -0.41 | -82.00% | 13 | 32 | 327.50 | - | - | - | - | - |
| 0.10 | -0.18 | -64.29% | 122 | 585 | 330.00 | 38.85 | +6.95 | +21.79% | 1 | 37 |
| 0.06 | -0.22 | -78.57% | 6 | 62 | 332.50 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 1 | 168 | 335.00 | 39.85 | 0.00 | - | 9 | 13 |
| 0.05 | -0.12 | -70.59% | 2 | 231 | 337.50 | 55.70 | 0.00 | - | 2 | 4 |
| 0.12 | -0.03 | -20.00% | 9 | 254 | 340.00 | 47.97 | -12.03 | -20.05% | 1 | 11 |
| 0.09 | -0.02 | -18.18% | 3 | 160 | 342.50 | 40.30 | 0.00 | - | - | 5 |
| 0.04 | -0.18 | -81.82% | 5 | 164 | 345.00 | 52.17 | 0.00 | - | 2 | 6 |
| 0.04 | -0.08 | -66.67% | 4 | 377 | 350.00 | 62.21 | +12.78 | +25.85% | 6 | 8 |
| 0.15 | 0.00 | - | 2 | 17 | 352.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 35 | 355.00 | 65.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 357.50 | 56.60 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 4 | 86 | 360.00 | 80.00 | 0.00 | - | 3 | 4 |
| 0.06 | 0.00 | - | 3 | 6 | 362.50 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1 | 52 | 365.00 | 67.30 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 10 | 115 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 158 | 375.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 4 | 53 | 380.00 | - | - | - | - | - |
| 0.04 | -0.14 | -77.78% | 3 | 3 | 382.50 | - | - | - | - | - |
| 6.15 | 0.00 | - | - | 2 | 385.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 4 | 86 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 15 | 395.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 2 | 20 | 397.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 59 | 400.00 | 101.80 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 54 | 51 | 410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 29 | 420.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 19 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 17 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 8 | 460.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 2 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 480.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 113 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.