![MicroStrategy Inc](/common/images/company/N_MSTR.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
302.50 | 21.90 | 25.05 | 22.75 | 23.475 | -27.25 | -54.50 % | 4 | 47 | 2/06/2025 |
305.00 | 19.95 | 22.85 | 18.90 | 21.40 | -12.90 | -40.57 % | 62 | 88 | 2/06/2025 |
307.50 | 17.65 | 20.30 | 18.65 | 18.975 | -17.85 | -48.90 % | 34 | 59 | 2/06/2025 |
310.00 | 15.90 | 17.90 | 18.15 | 16.90 | -10.85 | -37.41 % | 101 | 161 | 2/06/2025 |
312.50 | 13.55 | 15.35 | 14.97 | 14.45 | -13.05 | -46.57 % | 17 | 42 | 2/06/2025 |
315.00 | 12.00 | 12.75 | 12.35 | 12.375 | -13.36 | -51.96 % | 182 | 216 | 2/06/2025 |
317.50 | 10.20 | 11.25 | 11.20 | 10.725 | -11.98 | -51.68 % | 87 | 140 | 2/06/2025 |
320.00 | 8.60 | 9.30 | 9.00 | 8.95 | -12.85 | -58.81 % | 1,558 | 665 | 2/06/2025 |
322.50 | 7.00 | 8.05 | 7.55 | 7.525 | -12.82 | -62.94 % | 643 | 246 | 2/06/2025 |
325.00 | 5.90 | 6.20 | 6.40 | 6.05 | -12.40 | -65.96 % | 2,338 | 472 | 2/06/2025 |
327.50 | 4.70 | 5.15 | 5.05 | 4.925 | -12.43 | -71.11 % | 2,759 | 399 | 2/06/2025 |
330.00 | 3.80 | 4.00 | 3.85 | 3.90 | -11.35 | -74.67 % | 10,803 | 1,386 | 2/06/2025 |
332.50 | 2.97 | 3.25 | 3.10 | 3.11 | -10.55 | -77.29 % | 2,964 | 312 | 2/06/2025 |
335.00 | 2.31 | 2.74 | 2.45 | 2.525 | -9.70 | -79.84 % | 5,311 | 1,403 | 2/06/2025 |
337.50 | 1.79 | 1.95 | 1.98 | 1.87 | -9.62 | -82.93 % | 2,240 | 539 | 2/06/2025 |
340.00 | 1.38 | 1.50 | 1.47 | 1.44 | -8.73 | -85.59 % | 15,746 | 2,419 | 2/06/2025 |
342.50 | 1.07 | 1.24 | 1.25 | 1.155 | -7.80 | -86.19 % | 2,947 | 599 | 2/06/2025 |
345.00 | 0.81 | 0.95 | 0.97 | 0.88 | -7.13 | -88.02 % | 8,586 | 1,655 | 2/06/2025 |
347.50 | 0.61 | 0.70 | 0.69 | 0.655 | -6.73 | -90.70 % | 3,329 | 1,054 | 2/06/2025 |
350.00 | 0.48 | 0.50 | 0.50 | 0.49 | -6.20 | -92.54 % | 13,121 | 5,852 | 2/06/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
302.50 | 0.42 | 0.60 | 0.40 | 0.51 | -1.66 | -80.58 % | 1,004 | 1,110 | 2/06/2025 |
305.00 | 0.61 | 0.74 | 0.60 | 0.675 | -1.69 | -73.80 % | 2,492 | 1,582 | 2/06/2025 |
307.50 | 0.80 | 0.94 | 0.85 | 0.87 | -1.73 | -67.05 % | 1,071 | 691 | 2/06/2025 |
310.00 | 1.07 | 1.32 | 1.06 | 1.195 | -1.87 | -63.82 % | 5,444 | 3,507 | 2/06/2025 |
312.50 | 1.40 | 1.65 | 1.40 | 1.525 | -1.94 | -58.08 % | 1,010 | 504 | 2/06/2025 |
315.00 | 1.90 | 2.14 | 1.93 | 2.02 | -1.80 | -48.26 % | 3,473 | 2,171 | 2/06/2025 |
317.50 | 2.48 | 2.77 | 2.60 | 2.625 | -1.75 | -40.23 % | 1,436 | 630 | 2/06/2025 |
320.00 | 3.30 | 3.50 | 3.35 | 3.40 | -1.65 | -33.00 % | 9,005 | 3,561 | 2/06/2025 |
322.50 | 4.15 | 4.65 | 3.85 | 4.40 | -1.65 | -30.00 % | 2,194 | 1,165 | 2/06/2025 |
325.00 | 5.25 | 5.85 | 5.45 | 5.55 | -1.25 | -18.66 % | 5,662 | 3,064 | 2/06/2025 |
327.50 | 6.55 | 7.00 | 6.95 | 6.775 | -0.10 | -1.42 % | 1,826 | 543 | 2/06/2025 |
330.00 | 8.10 | 8.70 | 8.45 | 8.40 | 0.13 | 1.56 % | 7,126 | 2,405 | 2/06/2025 |
332.50 | 9.70 | 10.20 | 9.97 | 9.95 | 0.57 | 6.06 % | 1,674 | 537 | 2/06/2025 |
335.00 | 11.40 | 12.35 | 10.39 | 11.875 | -0.51 | -4.68 % | 3,078 | 1,688 | 2/06/2025 |
337.50 | 13.20 | 14.70 | 12.46 | 13.95 | 0.26 | 2.13 % | 734 | 605 | 2/06/2025 |
340.00 | 15.20 | 16.40 | 16.00 | 15.80 | 2.82 | 21.40 % | 2,847 | 2,284 | 2/06/2025 |
342.50 | 17.05 | 18.80 | 16.30 | 17.925 | 1.75 | 12.03 % | 807 | 487 | 2/06/2025 |
345.00 | 19.00 | 21.25 | 18.50 | 20.125 | 2.17 | 13.29 % | 623 | 2,095 | 2/06/2025 |
347.50 | 21.05 | 24.25 | 21.79 | 22.65 | 3.79 | 21.06 % | 258 | 809 | 2/06/2025 |
350.00 | 22.70 | 26.00 | 24.95 | 24.35 | 5.21 | 26.39 % | 1,587 | 1,375 | 2/06/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.