UK markets open in 3 hours 7 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,483.76+18.36 (+1.25%)
At close: 04:00PM EDT
1,483.00 -0.76 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,441.150.00-11230.002.050.00-775
-----240.003.500.00-218
456.220.00--2250.003.180.00-311
520.850.00-11260.004.120.00-25
743.150.00-13270.0011.450.00-27
1,365.090.00-22280.004.680.00-24
-----290.009.750.00-24
-----300.004.100.00-634
1,402.500.00-12310.005.860.00-212
1,286.000.00-11320.006.000.00-116
1,236.000.00-11330.006.000.00-26
-----340.0019.610.00-17
-----350.005.440.00-116
1,318.000.00--1360.0023.000.00-119
-----370.0012.500.00-10
-----380.008.340.00-519
-----390.007.050.00-17
-----400.008.000.00-2423
-----410.0020.600.00-13
1,298.000.00-11420.0021.150.00-18
1,260.000.00--1430.008.660.00-12
-----440.0030.500.00-417
1,031.800.00-12450.0012.000.00-118
1,054.350.00-510460.0013.390.00-215
838.300.00-11470.0013.100.00-13
858.500.00-11480.0012.000.00-17
300.000.00-11490.0011.800.00-111
795.500.00-225500.0015.000.00-1253
1,344.000.00-11510.0045.920.00-29
-----520.0016.000.00-15
1,184.000.00-12530.0089.200.00--1
1,158.300.00-11540.0027.550.00-110
744.350.00-20550.0019.00-0.20-1.04%122
-----560.0024.550.00-17
743.620.00-26570.0023.000.00-2543
967.020.00-13580.0033.690.00-57
93.800.00--1590.0025.650.00-121
1,099.000.00-14600.0023.350.00-6113
1,090.200.00-13610.0080.650.00-18
378.040.00-11620.0029.400.00-10
884.00+16.98+1.96%19630.0034.000.00-17
972.400.00-13640.0073.050.00-36
899.600.00-112650.0033.400.00-823
711.140.00--2660.0093.500.00-214
203.680.00-21670.0060.090.00-210
955.500.00-12680.0036.000.00-114
1,248.170.00-55690.0043.550.00-474
985.000.00-112700.0045.000.00-2102
1,235.970.00-56710.00109.920.00-616
1,044.000.00-152720.0043.970.00-25
-----730.0041.050.00-24
654.700.00-11740.0068.620.00-19
805.450.00-3556750.0053.300.00-127
1,240.000.00-13760.00100.700.00-12
789.000.00-12770.0053.650.00-23
899.940.00-17780.0060.500.00-14
811.710.00-126790.0061.600.00-24
762.000.00-511800.0062.10-3.30-5.05%777
796.040.00-10810.0078.580.00-19
777.190.00-10820.0055.600.00-114
731.080.00-11830.0056.150.00-24
724.210.00-12840.00101.150.00-16
649.990.00-12850.0060.800.00-312
730.450.00-3529860.0078.90+16.25+25.94%214
910.000.00-12870.0087.750.00-105
912.790.00-13880.00110.900.00-109
503.800.00-12890.00110.000.00-107
885.750.00-122900.0091.00+1.75+1.96%140
518.000.00-12910.00165.450.00-34
408.050.00-121920.0076.300.00-212
562.830.00-11930.00103.400.00-410
778.180.00-14940.00101.020.00-36
458.000.00--1950.0087.250.00-217
688.600.00-14960.00111.95+15.95+16.61%10307
505.440.00-10970.00192.050.00-14
385.400.00-13980.00121.700.00-157
813.000.00-25990.00151.300.00-341
620.25+10.15+1.66%4781,000.00132.500.00-371
656.040.00-141,010.00105.020.00-17
488.850.00-111,020.00233.700.00-21
757.830.00-181,030.00202.000.00-18
482.850.00-121,040.00140.670.00-15
745.630.00-1271,050.00123.240.00-2019
530.000.00-331,060.00253.400.00-138
319.500.00-131,070.00267.750.00-13
-----1,080.00143.000.00-13
465.840.00-111,090.00330.700.00-25
744.810.00-171,100.00163.65-3.35-2.01%155
-----1,110.00136.650.00-113
736.530.00-241,120.00164.400.00-15
872.000.00-131,130.00164.250.00-223
402.880.00-111,140.00380.320.00--0
848.900.00-121,150.00194.540.00-122
362.900.00--11,160.00316.000.00-74
-----1,170.00194.000.00-47
435.800.00-111,180.00377.600.00-43
500.000.00-111,190.00396.800.00-21
509.28-68.72-11.89%3961,200.00219.950.00-1109
408.000.00-111,210.00305.850.00-13
410.000.00-561,220.00227.000.00-14
346.450.00-131,230.00256.400.00-25
508.800.00-131,240.00225.450.00-25
676.790.00-131,250.00235.650.00-152
491.140.00-111,260.00235.800.00-23
521.640.00-671,270.00244.800.00-121
602.840.00-171,280.00256.520.00-2022
605.450.00-101,290.00353.050.00-23
476.000.00-5211,300.00225.150.00-320
450.000.00-261,310.00243.710.00-102179
390.500.00-231,320.00266.540.00-51
269.170.00-121,330.00290.750.00-87
463.380.00-121,340.00295.500.00-23
422.60-25.95-5.79%1241,350.00302.670.00-15
510.000.00-101,360.00327.470.00-12
450.000.00-131,370.00286.750.00-12
616.560.00-231,380.00273.400.00-24
483.650.00-141,390.00294.700.00-22
410.730.00-1531,400.00327.400.00-143
222.330.00-121,410.00320.600.00-48
381.660.00-291,420.00293.500.00-25
705.280.00-411,430.00344.250.00-1010
460.000.00-151,440.00351.040.00-1013
387.05-8.76-2.21%1231,450.00357.900.00-24
-----1,460.00303.250.00-25
391.00+14.90+3.96%181,470.00403.180.00-12
408.530.00-2131,480.00323.650.00-78
401.280.00-151,490.00515.700.00-12
400.000.00-1951,500.00376.910.00-17
394.000.00-1101,520.00380.020.00-12
412.780.00-4141,540.00385.650.00-35
381.390.00-3151,560.00436.650.00-35
415.330.00-1361,580.00378.000.00-214
353.920.00-16821,600.00452.900.00-1352
396.480.00-281,620.00466.250.00-1318
355.660.00-3211,640.00411.780.00-18
344.600.00-171,660.00429.900.00-11
370.750.00-1101,680.00434.250.00-39
323.920.00-12731,700.00514.100.00-153
480.750.00-251,720.00518.790.00-11
471.000.00-141,740.00557.000.00-19
310.000.00-4101,760.00518.100.00-25
335.180.00-2121,780.00493.470.00-19
303.250.00-2211,800.00502.000.00-34
413.970.00-221,820.00808.000.00-13
385.050.00-351,840.00-----
305.750.00-161,860.00-----
277.000.00-131,880.00605.000.00-21
259.88-19.54-6.99%1191,900.00680.750.00-45
380.000.00-231,920.001,026.200.00--1
350.000.00-1151,940.00844.740.00-11
153.800.00--11,960.00870.860.00-14
248.240.00-1311,980.00874.110.00-11
231.48-9.33-3.87%41132,000.00743.110.00-119
246.850.00-1102,050.00944.800.00-11
256.950.00-192,100.001,098.300.00-11
264.450.00-882,150.00-----
227.590.00-1132,200.00-----
220.000.00-242,250.00836.000.00--2
310.000.00-11352,300.001,190.400.00-22
227.750.00-142,350.001,232.300.00-22
165.00+47.00+39.83%182,400.001,026.250.00-14
168.450.00-452,450.00-----
159.02-0.98-0.61%5732,500.001,157.260.00-69
239.850.00-232,550.00-----
268.350.00-222,600.001,137.320.00-11
163.000.00-112,650.00-----
253.120.00-142,700.00-----
144.000.00-122,750.00-----
150.000.00-162,800.00-----
251.010.00-112,850.00-----
135.650.00-1162,900.001,690.980.00-12
162.410.00-112,950.001,683.600.00--1
105.00-5.00-4.55%61283,000.001,650.000.00-14
276.520.00-123,050.00-----
115.000.00-153,100.001,782.000.00-22
100.000.00-1583,150.001,858.000.00-22
128.450.00-1143,200.001,983.750.00-13
113.100.00-103,250.00-----
103.530.00-133,300.00-----
100.47+100.47--13,350.002,270.550.00--1
-----3,400.002,318.850.00--1
112.000.00-263,450.00-----
79.300.00-143,500.002,330.000.00-11
81.20+81.20-103,550.00-----
56.200.00-183,600.002,404.500.00-11
76.450.00-153,650.00-----
84.050.00-123,700.00-----
100.000.00-1213,750.002,363.450.00--1
74.500.00-11813,800.002,408.950.00-13