UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,603.67+48.18 (+3.10%)
At close: 04:00PM EDT
1,623.39 +19.72 (+1.23%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,069.550.00-105.000.030.00-417,200
1,266.000.00-1010.000.050.00-2724
1,968.000.00-1015.000.130.00-1523
1,494.000.00-1020.000.250.00-4595
-----25.001.460.00-130
132.800.00--030.000.200.00-1287
-----35.000.300.00-11,401
-----40.000.420.00-2177
1,598.000.00--045.000.400.00-115
1,125.750.00-1150.000.750.00-1136
1,508.000.00-1055.002.030.00-361
524.570.00-1260.002.430.00-141
311.500.00-1165.000.670.00-671
430.800.00-1170.000.810.00-1898
-----75.001.050.00-1188
401.350.00-1180.000.940.00-5229
85.900.00-1085.001.020.00-110
132.050.00-1090.001.300.00-2128
112.900.00--195.001.500.00-187
1,548.300.00-1113100.001.000.00-53,622
238.430.00-11105.001.150.00-291
1,079.800.00-149110.001.930.00-1254
1,701.400.00-10115.007.950.00-13
1,520.000.00-2242120.002.750.00-276
194.010.00-12125.002.360.00-197
1,725.000.00-17130.001.480.00-535
900.980.00-17135.002.850.00-549
1,288.000.00-13140.003.500.00-120
308.520.00-132145.003.700.00-148
1,553.850.00-146150.001.560.00-2189
333.060.00-16155.005.950.00-118
1,367.000.00-48160.001.980.00-2050
1,191.300.00-152709165.004.000.00-44800
363.240.00-125170.003.900.00-151
1,527.000.00-113175.005.500.00-151
1,106.950.00-230180.003.250.00-526
171.910.00-16185.006.600.00-125
1,504.500.00-113190.004.100.00-123
1,038.120.00-811195.007.000.00-117
1,426.500.00-1161200.002.910.00-10301
397.000.00-142210.007.000.00-3234
1,037.610.00-130220.003.75-0.30-7.41%1508
928.670.00-18230.004.00-0.60-13.04%2493
1,075.000.00-122240.007.660.00-343
1,465.850.00-1111250.006.900.00-179
238.050.00-38260.005.880.00-563
1,372.000.00-1335270.005.800.00-14365
1,255.000.00-159280.007.000.00-11,222
780.000.00-13111290.008.000.00-11,293
1,355.000.00-1721300.007.20-0.87-10.78%1721
1,518.480.00-240310.0010.220.00-125
920.000.00-1194320.009.500.00-148
1,390.000.00-179330.0011.500.00-20178
975.410.00-5112340.009.20-3.00-24.59%278
1,380.000.00-2119350.009.50-2.00-17.39%1176
1,393.000.00-175360.0012.330.00-153
1,171.300.00-133370.0030.840.00-245
1,302.500.00-299380.0013.850.00-545
1,300.000.00-6164390.0014.650.00-470
1,307.000.00-2289400.0015.200.00-10254
1,250.000.00-140410.0015.230.00-728
1,500.470.00-253420.0015.15-4.80-24.06%144
827.880.00-227430.0020.300.00-563
849.910.00-8103440.0026.980.00-175
836.850.00-1175450.0017.61-0.66-3.61%2224
1,202.310.00-1456460.0039.660.00-299
1,260.000.00-144470.0031.500.00-158
1,226.00+24.00+2.00%192480.0023.000.00-2121
743.300.00-214490.0023.410.00-4083
1,258.590.00-41,086500.0022.72-3.56-13.55%16427
1,262.880.00-5131510.0025.660.00-1040
1,254.880.00-527520.0027.000.00-161
1,211.770.00-1547530.0075.080.00-252
1,144.000.00-142540.0036.000.00-135
1,079.100.00-1109550.0035.000.00-1230
1,119.310.00-1118560.0037.000.00-487
1,056.550.00-151570.0036.670.00-123
1,170.270.00-131580.0052.520.00-156
896.540.00-132590.0034.99-5.71-14.03%129
1,106.40+140.66+14.56%2278600.0037.22-6.78-15.41%8682
1,068.500.00-148610.0045.720.00-210
1,119.750.00-153620.0053.030.00-229
1,000.000.00-424630.0049.360.00-114
1,090.000.00-149640.0054.850.00-1115
1,121.880.00-378650.0051.000.00-1204
1,300.000.00-17660.0061.060.00-222
1,102.020.00-16670.0067.380.00-24
710.980.00-121680.0054.500.00-816
935.000.00-1125690.0053.00-74.32-58.37%16
1,030.000.00-2467700.0055.45-10.45-15.86%2374
1,012.400.00-115710.0060.000.00-110
995.270.00-319720.0066.950.00-216
962.000.00-24730.0079.200.00-1016
1,152.500.00-112740.0065.15-4.07-5.88%29
621.110.00-5172750.0067.95-10.60-13.49%137
1,302.000.00-210760.00170.050.00-2613
1,044.020.00-110770.00155.000.00-14
581.000.00-210780.0076.00-8.88-10.46%153
586.000.00-118790.0082.200.00-116
931.200.00-10214800.0082.00-11.40-12.21%4271
935.270.00-111810.0097.000.00-57
917.200.00-1079820.0098.870.00-34
1,241.070.00-39830.0087.000.00-16
905.800.00-131840.0091.000.00-16
970.180.00-1136850.0095.00-8.00-7.77%2582
866.000.00-2209860.00131.730.00-114
775.090.00-1365870.00104.250.00-120
789.050.00-566880.00101.00-4.15-3.95%16
557.280.00-447890.00105.05-15.28-12.70%210
920.550.00-1101900.00108.70-16.57-13.23%1157
813.170.00-423910.00117.380.00-23
1,010.600.00-31920.00115.000.00-16
826.250.00-26930.00130.300.00-26
590.000.00-12940.00147.000.00-23
918.200.00-130950.00145.000.00-51114
579.930.00-18960.00126.65-7.42-5.53%510
1,140.000.00-119970.00152.600.00-15
805.000.00-110980.00150.000.00-13
924.730.00-345990.00141.00-8.10-5.43%28
853.90+23.18+2.79%17951,000.00142.00-23.60-14.25%14235
490.000.00-10311,010.00189.530.00-12
572.050.00-2141,020.00315.120.00-22
570.100.00-1211,030.00171.220.00-11
696.240.00-491,040.00269.450.00-21
891.730.00-2101,050.00163.01-21.30-11.56%123
788.100.00-1171,060.00285.100.00-813
465.450.00-821,070.00179.800.00-220
864.380.00-141,080.00268.000.00-215
845.000.00-571,090.00185.000.00-211
810.970.00-5961,100.00187.30-14.70-7.28%4239
498.000.00-1231,110.00187.000.00-111
428.950.00-101,120.00201.000.00-2034
1,087.570.00-341,130.00213.880.00-11
485.000.00-131,140.00425.820.00-12
367.820.00-2131,150.00220.000.00-111
833.080.00-131,160.00240.100.00-11
438.550.00-231,170.00246.300.00-23
830.500.00-10301,180.00260.460.00-13
477.000.00-141,190.00246.120.00-17
607.390.00-21251,200.00223.18-19.82-8.16%5113
409.000.00-151,210.00350.300.00-22
600.880.00-151,220.00348.000.00-113
596.630.00-131,230.00406.300.00-22
601.000.00-161,240.00259.200.00-127
608.000.00-1251,250.00248.00-43.28-14.86%675
786.080.00-141,260.00378.000.00-128
551.830.00-161,270.00343.450.00-112
484.590.00-171,280.00299.880.00-14
643.790.00-1111,290.00298.700.00-29
555.000.00-11081,300.00271.80-48.15-15.05%152
650.820.00-141,310.00371.150.00-57
697.960.00-191,320.00371.600.00-210
728.780.00-161,330.00293.500.00-49
723.830.00-171,340.00371.000.00-13
746.320.00-7671,350.00305.420.00-15
634.500.00-121,360.00297.75-70.25-19.09%44
780.450.00-111,370.00322.760.00-11
542.330.00-3181,380.00329.010.00-27
534.420.00-131,390.00484.650.00-109
524.360.00-41911,400.00325.00-42.00-11.44%4250
552.430.00-1121,410.00605.800.00-24
427.950.00-2121,420.00346.160.00-212
565.240.00-1401,430.00389.700.00-23
264.450.00-2581,440.00370.000.00-35
558.400.00-54521,450.00404.050.00-218
450.000.00-101,460.00-----
595.47+67.17+12.71%281,470.00367.750.00-110
591.17-38.83-6.16%261,480.00629.290.00-10
580.00+94.00+19.34%151,490.00410.470.00-12
602.00+111.14+22.64%21981,500.00390.00-29.00-6.92%450
490.000.00-1251,520.00427.470.00-117
485.320.00-1241,540.00457.270.00-1018
475.950.00-7311,560.00473.850.00-128
572.500.00-1171,580.00482.470.00-104
507.45+26.50+5.51%51141,600.00445.40-49.04-9.92%335
553.62+91.12+19.70%5321,620.00550.850.00-710
490.00-84.99-14.78%2731,640.00493.650.00-13
447.470.00-2261,660.00523.150.00-1217
470.10-52.65-10.07%5131,680.00540.000.00-26
523.50+83.50+18.98%91511,700.00529.150.00-163
501.800.00-151,720.00724.550.00-33
515.00-22.25-4.14%1251,740.00550.750.00-526
486.000.00-151,760.00553.950.00-15
413.390.00-1131,780.00624.370.00-13
468.50+71.00+17.86%11271,800.00601.950.00-16
463.00-58.55-11.23%1131,820.00775.000.00-2115
396.410.00-291,840.00765.490.00-11
440.400.00-481,860.00988.850.00--1
434.900.00-7581,880.00-----
377.850.00-2841,900.00684.250.00-214
372.000.00-2191,920.00654.000.00-229
496.950.00-1121,940.00730.750.00-2627
271.680.00-1221,960.001,076.000.00--1
430.520.00-2331,980.00990.000.00-26
436.15+74.15+20.48%69642,000.00712.02-72.68-9.26%384
345.110.00-1122,050.00963.880.00--1
445.730.00-3262,100.00784.96-160.04-16.94%13
411.070.00-2122,150.00-----
372.00+56.74+18.00%2372,200.001,015.600.00-56
392.650.00-2212,250.001,231.500.00-1914
360.00+59.95+19.98%3312,300.00971.600.00-132
377.900.00-192,350.001,149.750.00-28
282.240.00-1372,400.001,285.000.00-10
362.550.00-272,450.001,187.500.00-111
325.00+42.85+15.19%53172,500.001,165.000.00-747
387.850.00-1222,550.001,260.000.00-22
265.000.00-11152,600.001,557.440.00-220
356.550.00-2122,650.001,344.000.00-11
276.000.00-2272,700.001,378.000.00-22
230.000.00-142,750.00-----
226.380.00-2152,800.001,646.000.00-12
269.730.00-262,850.001,538.070.00--1
300.000.00-1542,900.001,738.000.00-210
256.00+38.00+17.43%1282,950.001,927.650.00-15
233.20+24.20+11.58%281553,000.001,828.090.00-117
282.380.00-133,050.001,662.500.00-33
232.58-38.42-14.18%1783,100.002,111.500.00-111
227.18+27.18+13.59%11723,150.001,712.110.00-131
263.850.00-1143,200.001,750.000.00-12
184.150.00-1113,250.00-----
225.00+48.01+27.13%153,300.002,251.000.00-24
201.510.00-113,350.002,304.350.00--2
168.980.00-1423,400.002,339.550.00-13
197.250.00-163,450.002,407.100.00-12
204.90-21.25-9.40%1393,500.002,448.400.00-14
159.000.00-153,550.002,374.300.00-12
163.700.00-2113,600.002,598.800.00-16
155.000.00-173,650.002,080.000.00-19
182.000.00-1103,700.002,517.050.00-15
209.500.00-1413,750.002,723.700.00-210
159.30+9.30+6.20%133323,800.002,309.050.00-118