UK markets close in 4 hours 52 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,469.43-37.83 (-2.51%)
At close: 04:00PM EDT
1,476.00 +6.57 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,038.000.00-19105.004.700.00-1325
209.880.00-12110.0011.000.00-1065
333.000.00-10115.006.500.00-327
234.080.00-379120.007.000.00-264
243.330.00-15125.008.000.00-166
1,145.050.00-19130.0010.200.00-116
553.740.00-12135.005.790.00-115
1,408.000.00-15140.0010.950.00-1113
111.550.00--1145.0016.300.00-112
1,314.000.00-168150.0012.870.00-230
309.830.00-22155.0014.270.00-11
326.000.00-13160.0018.100.00-23
-----165.0012.00-0.10-0.83%1198
1,419.000.00-35170.0018.000.00-35
225.000.00-14175.0026.000.00-112
1,685.450.00-15180.0020.000.00-59
1,680.000.00-13185.0038.500.00-31
303.000.00-13190.0019.450.00-18
286.000.00-16195.0018.200.00-16
932.000.00-513200.0026.340.00-2161
1,479.000.00-132210.0022.600.00-122
1,181.000.00-18220.0023.550.00-216
529.680.00-19230.0018.700.00-139
169.300.00-18240.0024.490.00-528
1,354.600.00-3090250.0029.000.00-147
313.000.00-121260.0023.800.00-1037
1,411.920.00-114270.0027.800.00-145
1,222.100.00-128280.0032.480.00-132
497.300.00-139290.0034.000.00-110
1,357.900.00-10344300.0035.300.00-692
1,364.740.00-58124310.0032.950.00-17
468.000.00-226320.0038.000.00-112
986.030.00-411330.0058.140.00-117
1,415.490.00-848340.0089.170.00-124
1,408.490.00-852350.0048.030.00-339
762.000.00-217360.0061.000.00-221
1,321.440.00-126370.0065.600.00-1820
250.100.00-226380.0051.000.00-164
969.990.00-110390.0054.080.00-18
1,310.000.00-50118400.0053.500.00-10207
1,313.920.00-120410.0083.000.00-437
1,359.840.00-157420.0058.500.00-423
926.030.00-335430.0085.350.00-1017
1,286.500.00-155440.0085.000.00-17
1,168.000.00-159450.00104.180.00-227
760.000.00-216460.00135.510.00--11
767.500.00-120470.00146.800.00-13
1,374.000.00-813480.0087.500.00-190
812.000.00-259490.0084.750.00-1165
1,303.750.00-3375500.0077.000.00-3111
1,298.250.00-319510.0091.500.00-120
1,309.920.00-272520.0086.000.00-417
1,244.820.00-448530.00107.150.00-211
1,070.00-16.00-1.47%1271540.00129.160.00-110
1,070.00-40.00-3.60%213550.00100.75+0.21+0.21%1109
586.490.00-321560.00170.080.00-14
582.930.00-27570.0094.950.00-111
1,177.360.00-8285580.00162.500.00-227
1,172.640.00-82104590.00150.530.00-413
1,091.000.00-1111600.00120.000.00-174
1,192.000.00-10082610.00167.580.00-224
1,141.500.00-1007620.00152.050.00-110
1,181.850.00-10080630.00148.000.00-144
1,191.850.00-300154640.00176.810.00-351
1,185.500.00-100194650.00152.000.00-10159
1,182.150.00-250199660.00279.550.00-22
1,028.000.00-2234670.00141.000.00-230
1,152.000.00-279146680.00185.750.00-5050
1,172.700.00-41091690.00200.800.00-3439
1,093.000.00-2439700.00142.500.00-528
1,163.000.00-33710.00-----
1,260.000.00-14720.00-----
528.000.00-310730.00177.750.00-12
496.430.00-22740.00202.000.00-16
931.450.00-1110750.00179.000.00-19
327.690.00-67760.00267.770.00-11
-----770.00273.290.00-1010
146.950.00-11780.00257.440.00-22
776.000.00-25790.00182.550.00-122
985.000.00-2126800.00198.580.00-19
1,148.090.00-11810.00194.620.00-111
1,156.000.00-13820.00191.530.00-13
726.000.00-13830.00220.600.00-11
106.600.00-11840.00202.870.00-11
1,120.730.00-2115850.00207.100.00-125
1,160.000.00-15860.00234.000.00-10
1,085.000.00-260870.00231.080.00-10
938.000.00-223880.00266.050.00--0
1,024.000.00-11890.00285.220.00-10
590.000.00-646900.00248.150.00-55
789.770.00-11910.00309.170.00-10
284.130.00-11920.00303.000.00-15
-----930.00314.380.00-19
1,066.000.00-22940.00332.500.00-10
641.790.00-112950.00369.750.00-19
656.600.00-13960.00367.500.00--1
1,041.000.00-13970.00305.000.00-54
610.000.00-26980.00-----
972.000.00-2021990.00282.000.00--2
853.230.00-61441,000.00300.000.00-269
1,125.000.00-131,010.00-----
342.700.00-111,020.00332.000.00-10
939.540.00-121,030.00-----
686.300.00-111,040.00330.000.00-11
798.930.00-1351,050.00374.960.00-17
540.000.00-111,060.00326.000.00-11
525.000.00-131,070.00-----
537.520.00--11,080.00453.670.00--1
645.000.00-3241,100.00332.000.00-17
990.500.00-101,110.00420.000.00--2
661.550.00-411,120.00-----
-----1,140.00442.000.00-23
760.340.00-161,150.00496.450.00-35
675.000.00-101,170.00-----
585.000.00--11,180.00425.620.00-11
572.000.00-18251,190.00-----
773.500.00-21241,200.00426.00-0.03-0.01%111
304.000.00-111,210.00-----
892.200.00-1121,220.00493.000.00-55
572.000.00-141,230.00461.000.00-45
136.450.00-101,240.00490.000.00-22
742.00-25.00-3.26%10331,250.00586.950.00--1
528.530.00-121,260.00482.420.00-10
736.00+120.80+19.64%151,270.00500.000.00--1
674.000.00-111,280.00-----
598.000.00-911,290.00491.650.00-10
863.510.00-5331,300.00459.900.00-12
832.000.00-121,310.00519.950.00-25
655.000.00--01,330.00573.000.00-10
-----1,340.00467.370.00-1312
910.000.00-4141,350.00590.300.00-17
828.950.00-191,360.00574.250.00--2
-----1,370.00579.750.00--2
826.000.00-241,380.00644.100.00--0
695.220.00--11,390.00551.350.00-33
730.60+4.01+0.55%1181,400.00539.230.00-11
517.000.00-311,410.00-----
862.000.00-201,420.00610.000.00--2
70.150.00--11,430.00593.950.00-11
409.940.00-231,440.00-----
696.00-152.65-17.99%1571,450.00603.970.00-14
784.260.00-211,460.00-----
664.52-24.81-3.60%121,470.00641.750.00-22
685.00-14.00-2.00%161,480.00647.250.00-22
-----1,490.00672.000.00--1
680.00-50.00-6.85%4251,500.00629.000.00-243
670.37-51.63-7.15%211,520.00698.000.00-11
665.62-2.51-0.38%231,540.00-----
675.35-120.65-15.16%431,560.00-----
659.50-36.08-5.19%2111,580.00730.000.00--2
663.06+22.87+3.57%171491,600.00628.500.00-14
650.000.00-171,620.00-----
683.560.00-141,640.00-----
895.250.00-131,660.00-----
501.270.00-101,680.00-----
661.000.00-1151,700.00710.000.00-12
796.000.00-341,720.00717.250.00-201
883.760.00-111,740.00-----
601.800.00-161,760.00-----
790.200.00-121,780.00758.000.00-11
624.00-28.00-4.29%2541,800.00774.000.00-11
742.000.00-111,820.00-----
739.000.00-131,860.00-----
719.000.00-15161,880.00910.050.00--1
588.500.00-21111,900.001,106.000.00-11
695.000.00-31411,920.00859.200.00-11
374.000.00-121,940.00-----
560.000.00-451,980.00-----
567.95-10.05-1.74%201142,000.00979.080.00-67
563.000.00-102,050.00-----
580.000.00-2172,100.00-----
680.000.00-112,150.00-----
658.350.00-352,200.00-----
653.320.00-152,250.00-----
512.00-8.00-1.54%51242,300.00-----
852.000.00-152,350.00-----
504.00-82.00-13.99%2172,400.00-----
474.000.00-10202,450.001,462.000.00--1
487.00-42.80-8.08%2522,500.001,555.000.00-13
816.000.00-112,600.00-----
-----2,650.001,566.000.00-11
528.970.00-182,700.00-----
-----2,750.001,648.000.00-11
605.450.00-162,800.00-----
414.000.00--42,850.00-----
554.940.00-142,900.001,814.000.00-15
448.000.00-502,950.00-----
406.95+3.85+0.96%4693,000.001,804.000.00--1
395.000.00-3523,100.001,906.000.00--1
466.300.00-7343,150.001,927.350.00-113
513.020.00-113,200.00-----
364.000.00-123,250.00-----
452.000.00-1203,400.00-----
375.000.00-1143,500.00-----
455.000.00-183,600.00-----
193.000.00-533,650.00-----
453.860.00-183,700.00-----
392.000.00-2113,750.00-----
335.31-12.08-3.48%241303,800.00-----