MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 0.82 | 0.00 | - | 2 | 113 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 18 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 2.00 | 0.00 | - | 6 | 47 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 1.50 | 0.00 | - | 21 | 26 |
| 1,289.45 | 0.00 | - | 1 | 4 | 270.00 | 1.79 | 0.00 | - | 20 | 26 |
| 1,365.09 | 0.00 | - | 2 | 2 | 280.00 | 4.68 | 0.00 | - | 2 | 4 |
| 1,316.28 | 0.00 | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| 1,464.00 | 0.00 | - | 1 | 1 | 300.00 | 3.50 | 0.00 | - | 1 | 31 |
| 1,453.90 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 16 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 6.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 340.00 | 4.90 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 350.00 | 2.98 | 0.00 | - | 1 | 17 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 5.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 4.80 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 390.00 | 4.55 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 400.00 | 6.20 | 0.00 | - | 2 | 245 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 10 | 3 |
| 912.44 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 9.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,332.00 | 0.00 | - | 1 | 2 | 450.00 | 10.10 | 0.00 | - | 1 | 19 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 10.18 | 0.00 | - | 2 | 14 |
| 1,126.64 | 0.00 | - | 2 | 3 | 470.00 | 6.50 | 0.00 | - | 1 | 11 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 8.80 | 0.00 | - | 2 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 11.80 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 25 | 500.00 | 8.50 | 0.00 | - | 2 | 257 |
| 1,344.00 | 0.00 | - | 1 | 0 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 13.25 | 0.00 | - | 1 | 6 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 14.80 | 0.00 | - | 1 | 2 |
| 1,158.30 | 0.00 | - | 1 | 1 | 540.00 | 15.60 | 0.00 | - | 1 | 11 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 12.00 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 560.00 | 20.00 | 0.00 | - | 1 | 8 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 23.00 | 0.00 | - | 25 | 43 |
| 967.02 | 0.00 | - | 1 | 3 | 580.00 | 12.50 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 14.33 | 0.00 | - | 2 | 22 |
| 742.85 | 0.00 | - | 1 | 4 | 600.00 | 13.40 | +1.40 | +11.67% | 2 | 114 |
| 1,160.80 | 0.00 | - | 1 | 3 | 610.00 | 21.00 | 0.00 | - | 5 | 10 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 17.50 | 0.00 | - | 2 | 4 |
| 1,136.89 | 0.00 | - | 3 | 8 | 630.00 | 20.00 | 0.00 | - | 2 | 6 |
| 1,140.35 | 0.00 | - | 2 | 4 | 640.00 | 18.13 | 0.00 | - | 2 | 6 |
| 991.98 | 0.00 | - | 3 | 16 | 650.00 | 16.78 | 0.00 | - | 1 | 22 |
| 897.73 | 0.00 | - | 2 | 0 | 660.00 | 17.53 | 0.00 | - | 1 | 15 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 29.78 | 0.00 | - | 1 | 11 |
| 955.50 | 0.00 | - | 1 | 2 | 680.00 | 20.00 | 0.00 | - | 7 | 25 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 21.10 | 0.00 | - | 2 | 69 |
| 804.50 | 0.00 | - | 1 | 11 | 700.00 | 25.78 | 0.00 | - | 1 | 113 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 26.95 | 0.00 | - | 1 | 16 |
| 1,044.00 | 0.00 | - | 1 | 52 | 720.00 | 22.00 | +0.02 | +0.09% | 1 | 5 |
| - | - | - | - | - | 730.00 | 22.83 | 0.00 | - | 1 | 4 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 40.15 | 0.00 | - | 1 | 10 |
| 964.52 | 0.00 | - | 1 | 56 | 750.00 | 31.00 | 0.00 | - | 10 | 26 |
| 793.94 | 0.00 | - | 1 | 4 | 760.00 | 100.70 | 0.00 | - | 1 | 2 |
| 789.00 | 0.00 | - | 1 | 2 | 770.00 | 28.92 | 0.00 | - | 1 | 3 |
| 899.94 | 0.00 | - | 1 | 7 | 780.00 | 27.70 | 0.00 | - | 6 | 8 |
| 811.71 | 0.00 | - | 1 | 26 | 790.00 | 31.00 | 0.00 | - | 3 | 5 |
| 991.42 | +18.82 | +1.94% | 2 | 16 | 800.00 | 32.95 | 0.00 | - | 4 | 90 |
| 1,024.14 | 0.00 | - | 2 | 1 | 810.00 | 32.63 | -3.67 | -10.11% | 3 | 12 |
| 777.19 | 0.00 | - | 1 | 0 | 820.00 | 40.47 | 0.00 | - | 1 | 13 |
| 731.08 | 0.00 | - | 1 | 1 | 830.00 | 69.00 | 0.00 | - | 1 | 4 |
| 691.11 | 0.00 | - | 1 | 2 | 840.00 | 42.21 | 0.00 | - | 2 | 7 |
| 622.77 | 0.00 | - | 1 | 3 | 850.00 | 38.85 | -1.15 | -2.88% | 4 | 15 |
| 569.08 | 0.00 | - | 1 | 29 | 860.00 | 40.72 | 0.00 | - | 1 | 12 |
| 521.91 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 5 |
| 502.38 | 0.00 | - | 1 | 3 | 880.00 | 43.00 | -34.30 | -44.37% | 1 | 8 |
| 495.25 | 0.00 | - | 1 | 2 | 890.00 | 50.35 | 0.00 | - | 9 | 16 |
| 918.75 | 0.00 | - | 2 | 24 | 900.00 | 52.50 | 0.00 | - | 1 | 44 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 51.21 | 0.00 | - | 10 | 13 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 91.80 | 0.00 | - | 1 | 12 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 49.20 | 0.00 | - | 4 | 9 |
| 487.60 | 0.00 | - | 2 | 6 | 940.00 | 102.98 | 0.00 | - | 1 | 6 |
| 732.97 | 0.00 | - | 2 | 0 | 950.00 | 64.00 | 0.00 | - | 4 | 21 |
| 610.16 | 0.00 | - | 1 | 4 | 960.00 | 60.00 | 0.00 | - | 25 | 316 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 71.65 | 0.00 | - | 1 | 5 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 60.03 | -9.49 | -13.65% | 2 | 59 |
| 633.00 | 0.00 | - | 1 | 7 | 990.00 | 61.60 | -14.87 | -19.45% | 1 | 66 |
| 827.68 | +106.93 | +14.84% | 1 | 85 | 1,000.00 | 63.75 | -9.75 | -13.27% | 4 | 258 |
| 855.40 | 0.00 | - | 1 | 5 | 1,010.00 | 85.06 | 0.00 | - | 1 | 6 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 70.73 | 0.00 | - | 1 | 97 |
| 757.83 | 0.00 | - | 1 | 8 | 1,030.00 | 90.03 | 0.00 | - | 1 | 8 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 72.76 | -12.64 | -14.80% | 1 | 5 |
| 400.00 | 0.00 | - | 1 | 28 | 1,050.00 | 75.00 | -5.00 | -6.25% | 1 | 19 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 731.51 | 0.00 | - | 3 | 3 | 1,070.00 | 83.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,080.00 | 103.32 | 0.00 | - | 1 | 6 |
| 465.84 | 0.00 | - | 1 | 1 | 1,090.00 | 102.50 | 0.00 | - | 1 | 7 |
| 770.01 | 0.00 | - | 1 | 11 | 1,100.00 | 87.61 | -30.77 | -25.99% | 1 | 66 |
| - | - | - | - | - | 1,110.00 | 103.90 | 0.00 | - | 1 | 33 |
| 736.53 | 0.00 | - | 2 | 4 | 1,120.00 | 92.48 | 0.00 | - | 1 | 5 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 95.26 | 0.00 | - | 1 | 24 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 444.60 | 0.00 | - | 2 | 3 | 1,150.00 | 102.00 | -4.00 | -3.77% | 5 | 26 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 116.80 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,170.00 | 194.00 | 0.00 | - | 4 | 7 |
| 337.30 | 0.00 | - | 1 | 1 | 1,180.00 | 181.25 | 0.00 | - | 1 | 4 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 113.21 | 0.00 | - | 1 | 1 |
| 666.30 | -64.90 | -8.88% | 1 | 99 | 1,200.00 | 117.10 | +0.80 | +0.69% | 2 | 208 |
| 408.00 | 0.00 | - | 1 | 1 | 1,210.00 | 255.60 | 0.00 | - | 5 | 8 |
| 410.00 | 0.00 | - | 5 | 6 | 1,220.00 | 133.00 | 0.00 | - | 2 | 5 |
| 346.45 | 0.00 | - | 2 | 3 | 1,230.00 | 143.35 | 0.00 | - | 1 | 6 |
| 508.80 | 0.00 | - | 1 | 3 | 1,240.00 | 225.45 | 0.00 | - | 2 | 5 |
| 541.68 | 0.00 | - | 1 | 6 | 1,250.00 | 166.00 | 0.00 | - | 2 | 55 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 235.80 | 0.00 | - | 2 | 3 |
| 613.65 | 0.00 | - | 2 | 7 | 1,270.00 | 244.80 | 0.00 | - | 20 | 21 |
| 662.00 | 0.00 | - | 1 | 7 | 1,280.00 | 139.93 | 0.00 | - | 1 | 21 |
| 300.00 | 0.00 | - | 1 | 26 | 1,290.00 | 177.42 | 0.00 | - | 1 | 3 |
| 503.95 | 0.00 | - | 2 | 44 | 1,300.00 | 154.28 | -4.27 | -2.69% | 2 | 24 |
| 341.38 | 0.00 | - | 5 | 10 | 1,310.00 | 155.30 | -35.15 | -18.46% | 24 | 181 |
| 417.03 | 0.00 | - | 1 | 11 | 1,320.00 | 204.61 | 0.00 | - | 1 | 3 |
| 295.00 | 0.00 | - | 3 | 8 | 1,330.00 | 180.51 | 0.00 | - | 1 | 9 |
| 538.65 | 0.00 | - | 1 | 3 | 1,340.00 | 283.33 | 0.00 | - | 2 | 4 |
| 424.90 | 0.00 | - | 1 | 37 | 1,350.00 | 166.03 | 0.00 | - | 2 | 9 |
| 527.65 | 0.00 | - | 1 | 1 | 1,360.00 | 182.05 | 0.00 | - | 2 | 4 |
| 450.00 | 0.00 | - | 1 | 3 | 1,370.00 | 313.00 | 0.00 | - | 1 | 3 |
| 500.37 | 0.00 | - | 1 | 3 | 1,380.00 | 197.49 | 0.00 | - | 1 | 8 |
| 333.55 | 0.00 | - | 2 | 3 | 1,390.00 | 229.35 | 0.00 | - | 1 | 2 |
| 607.05 | 0.00 | - | 4 | 77 | 1,400.00 | 194.58 | -42.47 | -17.92% | 2 | 50 |
| 460.00 | 0.00 | - | 7 | 16 | 1,410.00 | 238.65 | 0.00 | - | 4 | 4 |
| 496.81 | 0.00 | - | 4 | 7 | 1,420.00 | 243.80 | 0.00 | - | 2 | 9 |
| 315.20 | 0.00 | - | 1 | 4 | 1,430.00 | 219.51 | 0.00 | - | 1 | 12 |
| 321.36 | 0.00 | - | 2 | 7 | 1,440.00 | 351.04 | 0.00 | - | 1 | 13 |
| 400.85 | 0.00 | - | 1 | 40 | 1,450.00 | 213.75 | -8.49 | -3.82% | 2 | 4 |
| - | - | - | - | - | 1,460.00 | 303.25 | 0.00 | - | 2 | 5 |
| 419.17 | 0.00 | - | 1 | 7 | 1,470.00 | 264.67 | 0.00 | - | 1 | 3 |
| 387.85 | 0.00 | - | 3 | 18 | 1,480.00 | 235.00 | -25.00 | -9.62% | 1 | 10 |
| 515.00 | 0.00 | - | 2 | 8 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 517.00 | +107.00 | +26.10% | 3 | 86 | 1,500.00 | 240.70 | -26.85 | -10.04% | 3 | 39 |
| 494.00 | +123.30 | +33.26% | 1 | 8 | 1,520.00 | 311.35 | 0.00 | - | 4 | 12 |
| 475.00 | +59.00 | +14.18% | 2 | 36 | 1,540.00 | 269.22 | 0.00 | - | 8 | 15 |
| 470.00 | +76.00 | +19.29% | 4 | 41 | 1,560.00 | 265.80 | -46.30 | -14.83% | 1 | 12 |
| 469.90 | +98.08 | +26.38% | 1 | 68 | 1,580.00 | 322.52 | 0.00 | - | 5 | 18 |
| 471.90 | +2.52 | +0.54% | 4 | 80 | 1,600.00 | 321.75 | 0.00 | - | 3 | 62 |
| 330.00 | 0.00 | - | 2 | 16 | 1,620.00 | 296.50 | -59.70 | -16.76% | 2 | 19 |
| 461.65 | 0.00 | - | 1 | 19 | 1,640.00 | 320.48 | 0.00 | - | 1 | 14 |
| 385.00 | 0.00 | - | 1 | 29 | 1,660.00 | 332.03 | 0.00 | - | 1 | 2 |
| 294.50 | 0.00 | - | 1 | 10 | 1,680.00 | 322.65 | 0.00 | - | 2 | 11 |
| 420.00 | +65.74 | +18.56% | 45 | 261 | 1,700.00 | 343.00 | +11.57 | +3.49% | 5 | 65 |
| 425.00 | 0.00 | - | 2 | 6 | 1,720.00 | 355.90 | -62.83 | -15.00% | 7 | 3 |
| 429.25 | 0.00 | - | 2 | 23 | 1,740.00 | 466.95 | 0.00 | - | 1 | 12 |
| 395.00 | 0.00 | - | 9 | 19 | 1,760.00 | 379.30 | -17.70 | -4.46% | 1 | 8 |
| 385.00 | 0.00 | - | 2 | 10 | 1,780.00 | 480.25 | 0.00 | - | 1 | 12 |
| 393.59 | +74.25 | +23.25% | 6 | 49 | 1,800.00 | 401.00 | -90.01 | -18.33% | 4 | 106 |
| 358.70 | 0.00 | - | 2 | 5 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 339.37 | -3.88 | -1.13% | 2 | 12 | 1,840.00 | - | - | - | - | - |
| 371.00 | 0.00 | - | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 243.00 | 0.00 | - | 31 | 55 | 1,880.00 | 605.00 | 0.00 | - | 2 | 1 |
| 338.34 | +60.23 | +21.66% | 5 | 52 | 1,900.00 | 565.00 | 0.00 | - | 2 | 9 |
| 221.00 | 0.00 | - | 1 | 4 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 230.00 | 0.00 | - | 1 | 6 | 1,940.00 | 490.00 | 0.00 | - | 3 | 4 |
| 202.00 | 0.00 | - | 1 | 3 | 1,960.00 | 505.00 | -36.35 | -6.71% | 3 | 6 |
| 328.88 | 0.00 | - | 1 | 33 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 250.03 | 0.00 | - | 13 | 116 | 2,000.00 | 524.00 | -2.00 | -0.38% | 4 | 36 |
| 270.00 | 0.00 | - | 4 | 15 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 220.00 | 0.00 | - | 4 | 17 | 2,100.00 | 595.00 | -18.44 | -3.01% | 8 | 5 |
| 296.75 | 0.00 | - | 1 | 12 | 2,150.00 | - | - | - | - | - |
| 264.10 | +0.33 | +0.13% | 5 | 28 | 2,200.00 | - | - | - | - | - |
| 116.80 | 0.00 | - | 2 | 5 | 2,250.00 | 702.00 | -8.00 | -1.13% | 17 | 7 |
| 260.00 | 0.00 | - | 1 | 39 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 230.40 | -10.42 | -4.33% | 1 | 6 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 214.48 | +73.97 | +52.64% | 4 | 43 | 2,400.00 | 882.11 | 0.00 | - | 1 | 4 |
| 209.55 | 0.00 | - | 1 | 5 | 2,450.00 | - | - | - | - | - |
| 195.00 | +41.00 | +26.62% | 17 | 122 | 2,500.00 | 904.00 | 0.00 | - | 1 | 9 |
| 184.00 | -11.25 | -5.76% | 1 | 10 | 2,550.00 | - | - | - | - | - |
| 178.15 | +5.15 | +2.98% | 2 | 5 | 2,600.00 | 1,137.32 | 0.00 | - | 1 | 1 |
| 173.00 | +53.00 | +44.17% | 1 | 6 | 2,650.00 | - | - | - | - | - |
| 165.37 | +35.07 | +26.91% | 1 | 7 | 2,700.00 | - | - | - | - | - |
| 166.65 | 0.00 | - | 1 | 6 | 2,750.00 | - | - | - | - | - |
| 159.89 | 0.00 | - | 4 | 10 | 2,800.00 | - | - | - | - | - |
| 150.00 | 0.00 | - | 7 | 9 | 2,850.00 | - | - | - | - | - |
| 142.10 | +31.73 | +28.75% | 2 | 19 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 125.00 | 0.00 | - | 1 | 8 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 135.30 | +42.30 | +45.48% | 20 | 163 | 3,000.00 | 1,452.75 | 0.00 | - | 1 | 5 |
| 42.71 | 0.00 | - | 2 | 2 | 3,050.00 | - | - | - | - | - |
| 114.00 | +19.00 | +20.00% | 1 | 6 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 90.00 | 0.00 | - | 2 | 60 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 101.00 | -14.00 | -12.17% | 3 | 20 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 110.65 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 101.00 | +40.00 | +65.57% | 1 | 4 | 3,300.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 1 | 2 | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| 100.00 | 0.00 | - | 1 | 7 | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 54.57 | 0.00 | - | 1 | 7 | 3,450.00 | - | - | - | - | - |
| 85.00 | +27.50 | +47.83% | 2 | 11 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 24.90 | 0.00 | - | 1 | 2 | 3,550.00 | - | - | - | - | - |
| 49.63 | 0.00 | - | 1 | 8 | 3,600.00 | 1,865.00 | 0.00 | - | 1 | 2 |
| 59.00 | 0.00 | - | 2 | 5 | 3,650.00 | - | - | - | - | - |
| 78.00 | 0.00 | - | 1 | 4 | 3,700.00 | - | - | - | - | - |
| 57.75 | 0.00 | - | 1 | 19 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 70.00 | +16.09 | +29.85% | 26 | 1,697 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.