MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 908.91 | 0.00 | - | 2 | 7 | 230.00 | 5.00 | 0.00 | - | 11 | 88 |
| - | - | - | - | - | 240.00 | 18.93 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 260.00 | 6.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 270.00 | 18.50 | 0.00 | - | 3 | 4 |
| 466.00 | 0.00 | - | 1 | 1 | 280.00 | 13.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 19.35 | 0.00 | - | 1 | 12 |
| 1,178.00 | 0.00 | - | 1 | 5 | 300.00 | 8.45 | 0.00 | - | 2 | 39 |
| 874.00 | 0.00 | - | 2 | 4 | 310.00 | 25.80 | 0.00 | - | 2 | 2 |
| 872.00 | 0.00 | - | 1 | 1 | 320.00 | 9.90 | 0.00 | - | 4 | 13 |
| 1,055.11 | 0.00 | - | 1 | 0 | 330.00 | 11.01 | 0.00 | - | - | 4 |
| 862.00 | 0.00 | - | 1 | 1 | 340.00 | 29.85 | 0.00 | - | 1 | 1 |
| 1,321.10 | 0.00 | - | 1 | 2 | 350.00 | 9.31 | 0.00 | - | 3 | 28 |
| 408.00 | 0.00 | - | 1 | 1 | 360.00 | 13.91 | 0.00 | - | 1 | 21 |
| 812.00 | 0.00 | - | - | 1 | 370.00 | 30.23 | 0.00 | - | - | 1 |
| 806.00 | 0.00 | - | - | 1 | 380.00 | 12.70 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 390.00 | 31.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 400.00 | 12.75 | 0.00 | - | 2 | 13 |
| 812.00 | 0.00 | - | 1 | 1 | 410.00 | 16.00 | 0.00 | - | 75 | 76 |
| 778.00 | 0.00 | - | - | 1 | 420.00 | 21.19 | 0.00 | - | 2 | 10 |
| 1,101.38 | 0.00 | - | 1 | 3 | 430.00 | 43.94 | 0.00 | - | 1 | 1 |
| 1,106.54 | 0.00 | - | 1 | 4 | 440.00 | 19.47 | 0.00 | - | 1 | 6 |
| 1,371.49 | 0.00 | - | - | 1 | 450.00 | 19.15 | 0.00 | - | 2 | 6 |
| 746.00 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 22.00 | 0.00 | - | 1 | 5 |
| 640.75 | 0.00 | - | 2 | 4 | 480.00 | 29.70 | 0.00 | - | 1 | 4 |
| 634.25 | 0.00 | - | - | 2 | 490.00 | 29.35 | 0.00 | - | 10 | 11 |
| 1,200.00 | 0.00 | - | 1 | 18 | 500.00 | 21.25 | 0.00 | - | 1 | 45 |
| 200.20 | 0.00 | - | - | 2 | 510.00 | 61.55 | 0.00 | - | 1 | 1 |
| 604.00 | 0.00 | - | 2 | 2 | 520.00 | 35.40 | 0.00 | - | 1 | 4 |
| 897.40 | 0.00 | - | 1 | 1 | 530.00 | 74.35 | 0.00 | - | - | 1 |
| 831.70 | 0.00 | - | 6 | 6 | 540.00 | 76.00 | 0.00 | - | 4 | 5 |
| 980.83 | 0.00 | - | 4 | 4 | 550.00 | 29.50 | 0.00 | - | 10 | 75 |
| - | - | - | - | - | 560.00 | 93.00 | 0.00 | - | 2 | 13 |
| 845.53 | 0.00 | - | 3 | 2 | 570.00 | 30.00 | 0.00 | - | 4 | 12 |
| 1,107.70 | 0.00 | - | 2 | 2 | 580.00 | 41.30 | 0.00 | - | 1 | 7 |
| 1,144.11 | 0.00 | - | 1 | 0 | 590.00 | 46.00 | 0.00 | - | 1 | 46 |
| 691.30 | 0.00 | - | 2 | 16 | 600.00 | 31.31 | 0.00 | - | 1 | 32 |
| 1,244.38 | 0.00 | - | 2 | 2 | 610.00 | 44.00 | 0.00 | - | 1 | 8 |
| 1,291.79 | 0.00 | - | 1 | 1 | 620.00 | 57.10 | 0.00 | - | 1 | 8 |
| 720.00 | 0.00 | - | 1 | 1 | 630.00 | 62.80 | 0.00 | - | 3 | 11 |
| 849.95 | 0.00 | - | 1 | 3 | 640.00 | 43.75 | 0.00 | - | 1 | 23 |
| 1,048.37 | 0.00 | - | 1 | 12 | 650.00 | 41.34 | 0.00 | - | 1 | 12 |
| 945.00 | 0.00 | - | 1 | 1 | 660.00 | 63.45 | 0.00 | - | 1 | 9 |
| 685.83 | 0.00 | - | 1 | 2 | 670.00 | 62.17 | 0.00 | - | 2 | 3 |
| 1,164.00 | 0.00 | - | 1 | 1 | 680.00 | 46.32 | 0.00 | - | 1 | 10 |
| 1,069.20 | 0.00 | - | 1 | 2 | 690.00 | 104.14 | 0.00 | - | 1 | 4 |
| 1,060.00 | 0.00 | - | 1 | 61 | 700.00 | 50.05 | 0.00 | - | 6 | 268 |
| 629.68 | 0.00 | - | 1 | 2 | 710.00 | 80.00 | 0.00 | - | 2 | 26 |
| 783.30 | 0.00 | - | 2 | 6 | 720.00 | - | - | - | - | - |
| 857.73 | 0.00 | - | 2 | 3 | 730.00 | 66.00 | 0.00 | - | 1 | 15 |
| 1,032.15 | 0.00 | - | 3 | 3 | 740.00 | 61.00 | 0.00 | - | 1 | 3 |
| 1,028.70 | 0.00 | - | 2 | 36 | 750.00 | 56.00 | 0.00 | - | 12 | 205 |
| 539.00 | 0.00 | - | 1 | 1 | 760.00 | 99.94 | 0.00 | - | 1 | 3 |
| 429.33 | 0.00 | - | 1 | 4 | 770.00 | 64.70 | 0.00 | - | 1 | 3 |
| 1,112.14 | 0.00 | - | 1 | 4 | 780.00 | 105.05 | 0.00 | - | - | 3 |
| 1,022.00 | 0.00 | - | 2 | 6 | 790.00 | 155.45 | 0.00 | - | 2 | 2 |
| 747.40 | 0.00 | - | 1 | 102 | 800.00 | 79.16 | 0.00 | - | 10 | 124 |
| - | - | - | - | - | 810.00 | 72.00 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 820.00 | 84.24 | 0.00 | - | 10 | 10 |
| 1,015.99 | 0.00 | - | - | 1 | 830.00 | 181.69 | 0.00 | - | 1 | 3 |
| 884.48 | 0.00 | - | 1 | 1 | 840.00 | 85.00 | 0.00 | - | 3 | 5 |
| 440.10 | 0.00 | - | 2 | 2 | 850.00 | 78.26 | 0.00 | - | 2 | 14 |
| 870.79 | 0.00 | - | 1 | 7 | 860.00 | 225.00 | 0.00 | - | 1 | 1 |
| 682.70 | 0.00 | - | 2 | 5 | 870.00 | 256.29 | 0.00 | - | - | 1 |
| 602.58 | 0.00 | - | 1 | 1 | 880.00 | 94.70 | 0.00 | - | 2 | 2 |
| 1,024.56 | 0.00 | - | 1 | 28 | 890.00 | 136.70 | 0.00 | - | 2 | 1 |
| 1,163.65 | 0.00 | - | 1 | 1 | 900.00 | 91.50 | +1.50 | +1.67% | 1 | 117 |
| 960.67 | 0.00 | - | 1 | 31 | 910.00 | 127.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 920.00 | 218.30 | 0.00 | - | 1 | 5 |
| 665.00 | 0.00 | - | 3 | 2 | 930.00 | - | - | - | - | - |
| - | - | - | - | - | 940.00 | 111.00 | 0.00 | - | 1 | 5 |
| 462.59 | 0.00 | - | 1 | 1 | 950.00 | 125.50 | 0.00 | - | 5 | 16 |
| 629.71 | 0.00 | - | 1 | 3 | 960.00 | 105.34 | 0.00 | - | 5 | 63 |
| 832.22 | 0.00 | - | 1 | 1 | 970.00 | 111.35 | -38.11 | -25.50% | 4 | 1 |
| 476.77 | 0.00 | - | 1 | 5 | 980.00 | 121.09 | 0.00 | - | 1 | 3 |
| 409.06 | 0.00 | - | 2 | 2 | 990.00 | 115.00 | 0.00 | - | 2 | 4 |
| 896.77 | -45.33 | -4.81% | 1 | 69 | 1,000.00 | 143.00 | 0.00 | - | 5 | 83 |
| 735.00 | 0.00 | - | 1 | 4 | 1,010.00 | 139.90 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,020.00 | 136.21 | 0.00 | - | 1 | 2 |
| 877.80 | 0.00 | - | 1 | 2 | 1,030.00 | 137.74 | 0.00 | - | 1 | 2 |
| 500.25 | 0.00 | - | 1 | 2 | 1,040.00 | 208.46 | 0.00 | - | 3 | 47 |
| 862.45 | 0.00 | - | 1 | 7 | 1,050.00 | 213.40 | 0.00 | - | 2 | 4 |
| 428.22 | 0.00 | - | 1 | 11 | 1,060.00 | 218.45 | 0.00 | - | 2 | 3 |
| 360.15 | 0.00 | - | - | 2 | 1,070.00 | 221.95 | 0.00 | - | - | 5 |
| 871.69 | 0.00 | - | 1 | 1 | 1,080.00 | 209.00 | 0.00 | - | 2 | 3 |
| 828.60 | 0.00 | - | 2 | 4 | 1,090.00 | 227.24 | 0.00 | - | 4 | 16 |
| 677.50 | 0.00 | - | 2 | 9 | 1,100.00 | 156.92 | -33.08 | -17.41% | 1 | 18 |
| 850.70 | +144.30 | +20.43% | 2 | 2 | 1,110.00 | 224.95 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 1,120.00 | 169.52 | 0.00 | - | 2 | 3 |
| 812.53 | 0.00 | - | 2 | 3 | 1,130.00 | 350.25 | 0.00 | - | 6 | 6 |
| 641.85 | 0.00 | - | 2 | 2 | 1,140.00 | 342.50 | 0.00 | - | 3 | 3 |
| 461.95 | 0.00 | - | 1 | 7 | 1,150.00 | 168.20 | 0.00 | - | 2 | 2 |
| 735.00 | 0.00 | - | 1 | 2 | 1,160.00 | 182.12 | 0.00 | - | 2 | 21 |
| 647.59 | 0.00 | - | 1 | 1 | 1,170.00 | 180.00 | 0.00 | - | 1 | 6 |
| 552.00 | 0.00 | - | 1 | 1 | 1,180.00 | 180.20 | 0.00 | - | 1 | 5 |
| 688.00 | 0.00 | - | 1 | 2 | 1,190.00 | 271.60 | 0.00 | - | 1 | 2 |
| 790.00 | +187.00 | +31.01% | 1 | 67 | 1,200.00 | 234.00 | 0.00 | - | 15 | 18 |
| 767.26 | +347.61 | +82.83% | 1 | 3 | 1,210.00 | 292.20 | 0.00 | - | 6 | 6 |
| 768.55 | 0.00 | - | 1 | 3 | 1,220.00 | 337.00 | 0.00 | - | 1 | 7 |
| 776.29 | +127.14 | +19.59% | 2 | 5 | 1,230.00 | 347.00 | 0.00 | - | 1 | 2 |
| 487.02 | 0.00 | - | 1 | 6 | 1,240.00 | 235.90 | 0.00 | - | 8 | 21 |
| 441.92 | 0.00 | - | 1 | 20 | 1,250.00 | 213.15 | 0.00 | - | 1 | 100 |
| 756.38 | +123.72 | +19.56% | 1 | 5 | 1,260.00 | 308.40 | 0.00 | - | 1 | 3 |
| 532.80 | 0.00 | - | 1 | 9 | 1,270.00 | 348.00 | 0.00 | - | 3 | 5 |
| 433.50 | 0.00 | - | 1 | 8 | 1,280.00 | 349.25 | 0.00 | - | - | 1 |
| 653.91 | 0.00 | - | 9 | 19 | 1,290.00 | 339.10 | 0.00 | - | 1 | 7 |
| 743.75 | 0.00 | - | 4 | 46 | 1,300.00 | 245.98 | 0.00 | - | 2 | 152 |
| 453.84 | 0.00 | - | 1 | 4 | 1,310.00 | 356.95 | 0.00 | - | 1 | 1 |
| 714.80 | 0.00 | - | 4 | 29 | 1,320.00 | 258.40 | 0.00 | - | 1 | 2 |
| 435.00 | 0.00 | - | 4 | 11 | 1,330.00 | 255.45 | 0.00 | - | 1 | 3 |
| 703.00 | 0.00 | - | 3 | 30 | 1,340.00 | 369.95 | 0.00 | - | 1 | 5 |
| 663.06 | 0.00 | - | 10 | 17 | 1,350.00 | 398.31 | 0.00 | - | 23 | 4 |
| 657.86 | 0.00 | - | 10 | 35 | 1,360.00 | 366.90 | 0.00 | - | 1 | 2 |
| 570.25 | 0.00 | - | 1 | 2 | 1,370.00 | 375.25 | 0.00 | - | - | 1 |
| 718.13 | 0.00 | - | 1 | 3 | 1,380.00 | 380.00 | 0.00 | - | 2 | 3 |
| 395.00 | 0.00 | - | 1 | 12 | 1,390.00 | 282.81 | 0.00 | - | 4 | 5 |
| 572.00 | 0.00 | - | 4 | 74 | 1,400.00 | 286.80 | -13.20 | -4.40% | 3 | 50 |
| 590.77 | 0.00 | - | 10 | 12 | 1,410.00 | 440.70 | 0.00 | - | 2 | 3 |
| 305.88 | 0.00 | - | 10 | 12 | 1,420.00 | 403.75 | 0.00 | - | 1 | 2 |
| 422.17 | 0.00 | - | 1 | 0 | 1,430.00 | - | - | - | - | - |
| 557.75 | 0.00 | - | 2 | 2 | 1,440.00 | 380.20 | 0.00 | - | 1 | 4 |
| 657.00 | +62.00 | +10.42% | 1 | 90 | 1,450.00 | 446.00 | 0.00 | - | 1 | 2 |
| 531.30 | 0.00 | - | 5 | 7 | 1,460.00 | 451.48 | 0.00 | - | 1 | 1 |
| 643.00 | +128.93 | +25.08% | 1 | 3 | 1,470.00 | - | - | - | - | - |
| 531.25 | 0.00 | - | 6 | 9 | 1,480.00 | 445.40 | 0.00 | - | - | 1 |
| 513.38 | 0.00 | - | 2 | 8 | 1,490.00 | 340.05 | 0.00 | - | 1 | 3 |
| 620.00 | +142.10 | +29.73% | 1 | 66 | 1,500.00 | 330.00 | -10.00 | -2.94% | 2 | 30 |
| 543.95 | 0.00 | - | 5 | 7 | 1,520.00 | 365.10 | 0.00 | - | 2 | 2 |
| 460.00 | 0.00 | - | 2 | 6 | 1,540.00 | - | - | - | - | - |
| 593.81 | +113.31 | +23.58% | 1 | 6 | 1,560.00 | 507.20 | 0.00 | - | 1 | 3 |
| 404.83 | 0.00 | - | 1 | 2 | 1,580.00 | 445.37 | 0.00 | - | 1 | 6 |
| 591.07 | +109.55 | +22.75% | 12 | 69 | 1,600.00 | 402.30 | 0.00 | - | 1 | 11 |
| 473.96 | 0.00 | - | 2 | 46 | 1,620.00 | 413.85 | 0.00 | - | 1 | 4 |
| 494.15 | 0.00 | - | 11 | 52 | 1,640.00 | 519.37 | 0.00 | - | 1 | 4 |
| 469.35 | 0.00 | - | 1 | 24 | 1,660.00 | 421.70 | -48.30 | -10.28% | 2 | 14 |
| 536.52 | +80.07 | +17.54% | 2 | 19 | 1,680.00 | 533.26 | 0.00 | - | - | 6 |
| 560.41 | +93.34 | +19.98% | 7 | 58 | 1,700.00 | 450.00 | -12.52 | -2.71% | 2 | 7 |
| 521.20 | -47.22 | -8.31% | 1 | 3 | 1,720.00 | 487.00 | 0.00 | - | 2 | 2 |
| 448.90 | 0.00 | - | 10 | 63 | 1,740.00 | 472.60 | 0.00 | - | 1 | 2 |
| 520.17 | +87.51 | +20.23% | 8 | 38 | 1,760.00 | 484.50 | 0.00 | - | 13 | 14 |
| 517.35 | +105.89 | +25.74% | 1 | 2 | 1,780.00 | 507.80 | 0.00 | - | - | 1 |
| 522.00 | +65.25 | +14.29% | 1 | 51 | 1,800.00 | 713.27 | 0.00 | - | 1 | 10 |
| 436.45 | 0.00 | - | 1 | 2 | 1,820.00 | 543.06 | 0.00 | - | 1 | 1 |
| 432.15 | 0.00 | - | 1 | 6 | 1,840.00 | 522.75 | 0.00 | - | 2 | 1 |
| 228.00 | 0.00 | - | 1 | 2 | 1,860.00 | 567.62 | 0.00 | - | 1 | 4 |
| 506.30 | 0.00 | - | 1 | 6 | 1,880.00 | - | - | - | - | - |
| 421.90 | 0.00 | - | 1 | 20 | 1,900.00 | - | - | - | - | - |
| 433.00 | 0.00 | - | 1 | 20 | 1,920.00 | - | - | - | - | - |
| 475.00 | 0.00 | - | 1 | 6 | 1,940.00 | - | - | - | - | - |
| 345.79 | 0.00 | - | 2 | 3 | 1,960.00 | 873.95 | 0.00 | - | - | 1 |
| 413.97 | 0.00 | - | 10 | 32 | 1,980.00 | - | - | - | - | - |
| 442.40 | +73.10 | +19.79% | 12 | 108 | 2,000.00 | 652.50 | 0.00 | - | - | 4 |
| 360.05 | 0.00 | - | 2 | 5 | 2,050.00 | 997.20 | 0.00 | - | 1 | 1 |
| 356.00 | 0.00 | - | 2 | 23 | 2,100.00 | 693.95 | 0.00 | - | 2 | 2 |
| 335.46 | 0.00 | - | 6 | 35 | 2,150.00 | - | - | - | - | - |
| 387.95 | +36.42 | +10.36% | 2 | 26 | 2,200.00 | 873.50 | 0.00 | - | - | 2 |
| 385.49 | -0.98 | -0.25% | 1 | 7 | 2,250.00 | - | - | - | - | - |
| 354.95 | 0.00 | - | 48 | 32 | 2,300.00 | 1,195.05 | 0.00 | - | 1 | 1 |
| 275.00 | 0.00 | - | 1 | 3 | 2,350.00 | - | - | - | - | - |
| 330.83 | -4.17 | -1.24% | 2 | 23 | 2,400.00 | 1,236.00 | 0.00 | - | 1 | 2 |
| 262.00 | 0.00 | - | 1 | 7 | 2,450.00 | 1,196.10 | 0.00 | - | 1 | 7 |
| 322.00 | +57.00 | +21.51% | 5 | 182 | 2,500.00 | 1,230.15 | 0.00 | - | 1 | 7 |
| 323.05 | 0.00 | - | 1 | 5 | 2,550.00 | 1,503.52 | 0.00 | - | 1 | 2 |
| 258.73 | 0.00 | - | 1 | 17 | 2,600.00 | 1,643.35 | 0.00 | - | - | 1 |
| 231.00 | 0.00 | - | 1 | 3 | 2,650.00 | 1,483.30 | 0.00 | - | 1 | 4 |
| 287.40 | 0.00 | - | 1 | 24 | 2,700.00 | - | - | - | - | - |
| 210.00 | 0.00 | - | 1 | 8 | 2,750.00 | 1,498.40 | 0.00 | - | 1 | 1 |
| 282.03 | 0.00 | - | 1 | 10 | 2,800.00 | 1,433.06 | 0.00 | - | 5 | 0 |
| 120.65 | 0.00 | - | 2 | 7 | 2,850.00 | 1,566.50 | 0.00 | - | 10 | 11 |
| 112.17 | 0.00 | - | 1 | 10 | 2,900.00 | 1,758.00 | 0.00 | - | 1 | 17 |
| 184.00 | 0.00 | - | 2 | 13 | 2,950.00 | 1,660.15 | 0.00 | - | 2 | 2 |
| 190.98 | 0.00 | - | 4 | 78 | 3,000.00 | 1,691.00 | 0.00 | - | 3 | 11 |
| 176.40 | 0.00 | - | 2 | 5 | 3,050.00 | 1,746.85 | 0.00 | - | 1 | 3 |
| 244.25 | 0.00 | - | 1 | 17 | 3,100.00 | 1,780.10 | 0.00 | - | 1 | 4 |
| 220.00 | 0.00 | - | 1 | 129 | 3,150.00 | 2,046.00 | 0.00 | - | 3 | 17 |
| 203.00 | 0.00 | - | 5 | 36 | 3,200.00 | - | - | - | - | - |
| 214.70 | -0.85 | -0.39% | 2 | 16 | 3,250.00 | 1,896.55 | 0.00 | - | 1 | 1 |
| 223.05 | 0.00 | - | 2 | 5 | 3,300.00 | - | - | - | - | - |
| 217.95 | 0.00 | - | 1 | 5 | 3,350.00 | - | - | - | - | - |
| 135.00 | 0.00 | - | 1 | 19 | 3,400.00 | - | - | - | - | - |
| 169.13 | 0.00 | - | 1 | 1 | 3,450.00 | - | - | - | - | - |
| 180.00 | +53.19 | +41.94% | 1 | 30 | 3,500.00 | - | - | - | - | - |
| 124.35 | 0.00 | - | 1 | 3 | 3,550.00 | - | - | - | - | - |
| 173.00 | -3.00 | -1.70% | 1 | 36 | 3,600.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 2 | 11 | 3,650.00 | - | - | - | - | - |
| 126.00 | 0.00 | - | 1 | 11 | 3,700.00 | - | - | - | - | - |
| 126.00 | 0.00 | - | 1 | 16 | 3,750.00 | 2,233.20 | 0.00 | - | 1 | 2 |
| 157.38 | +27.38 | +21.06% | 29 | 195 | 3,800.00 | 2,521.50 | 0.00 | - | 1 | 6 |
© 2024 Yahoo. All rights reserved.