MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 620.00 | 1.53 | -0.45 | -22.73% | 8 | 41 |
| - | - | - | - | - | 630.00 | 2.43 | 0.00 | - | 10 | 17 |
| 643.00 | 0.00 | - | 9 | 12 | 640.00 | 2.50 | 0.00 | - | 25 | 152 |
| 553.16 | 0.00 | - | 1 | 3 | 650.00 | 2.35 | -0.05 | -2.08% | 7 | 102 |
| 858.00 | 0.00 | - | 1 | 4 | 660.00 | - | - | - | - | - |
| 863.20 | 0.00 | - | 3 | 4 | 670.00 | 4.40 | 0.00 | - | 1 | 9 |
| 845.15 | 0.00 | - | - | 8 | 680.00 | 4.40 | 0.00 | - | 1 | 4 |
| 623.50 | 0.00 | - | 1 | 2 | 690.00 | 4.21 | 0.00 | - | 1 | 56 |
| 576.18 | -97.02 | -14.41% | 3 | 6 | 700.00 | 3.30 | -1.20 | -26.67% | 7 | 116 |
| - | - | - | - | - | 710.00 | 4.20 | -0.35 | -7.69% | 2 | 21 |
| 1,217.25 | 0.00 | - | 2 | 2 | 720.00 | 4.02 | -0.83 | -17.11% | 6 | 51 |
| 1,168.20 | 0.00 | - | 1 | 2 | 730.00 | 5.80 | 0.00 | - | 10 | 15 |
| 1,193.45 | 0.00 | - | 1 | 2 | 740.00 | 4.55 | -1.84 | -28.79% | 2 | 15 |
| 625.45 | 0.00 | - | 1 | 133 | 750.00 | 5.05 | -1.20 | -19.20% | 32 | 97 |
| 901.75 | 0.00 | - | - | 1 | 760.00 | 7.20 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 770.00 | 15.30 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 780.00 | 7.45 | 0.00 | - | 1 | 15 |
| 1,200.00 | 0.00 | - | 1 | 1 | 790.00 | 11.80 | 0.00 | - | 1 | 19 |
| 459.20 | 0.00 | - | 2 | 14 | 800.00 | 7.50 | -1.30 | -14.77% | 2 | 202 |
| - | - | - | - | - | 810.00 | 7.00 | -3.65 | -34.27% | 3 | 19 |
| - | - | - | - | - | 820.00 | 10.85 | 0.00 | - | 71 | 75 |
| 1,140.05 | 0.00 | - | 1 | 1 | 830.00 | 10.62 | -0.56 | -5.01% | 5 | 6 |
| 460.27 | 0.00 | - | 1 | 0 | 840.00 | 10.22 | -3.38 | -24.85% | 10 | 10 |
| 1,115.00 | 0.00 | - | 1 | 0 | 850.00 | 10.53 | -3.12 | -22.86% | 21 | 536 |
| 784.00 | 0.00 | - | - | 1 | 860.00 | 11.94 | -2.91 | -19.60% | 1 | 43 |
| 391.80 | 0.00 | - | 1 | 2 | 870.00 | 13.75 | -1.75 | -11.29% | 14 | 18 |
| - | - | - | - | - | 880.00 | 14.85 | -0.65 | -4.19% | 30 | 35 |
| 1,052.50 | 0.00 | - | 2 | 2 | 890.00 | 17.50 | 0.00 | - | 5 | 53 |
| 389.66 | -13.54 | -3.36% | 6 | 24 | 900.00 | 14.60 | -5.40 | -27.00% | 58 | 265 |
| 668.72 | 0.00 | - | 1 | 14 | 910.00 | 16.74 | -4.21 | -20.10% | 32 | 22 |
| 659.99 | 0.00 | - | - | 1 | 920.00 | 18.82 | -6.73 | -26.34% | 21 | 18 |
| 1,045.00 | 0.00 | - | 1 | 0 | 930.00 | 18.75 | -5.37 | -22.26% | 30 | 51 |
| 383.58 | 0.00 | - | 2 | 14 | 940.00 | 23.26 | -2.59 | -10.02% | 10 | 44 |
| 291.35 | 0.00 | - | 1 | 2 | 950.00 | 22.30 | -5.17 | -18.82% | 64 | 120 |
| 620.36 | 0.00 | - | 1 | 1 | 960.00 | 24.70 | -2.65 | -9.69% | 35 | 32 |
| 500.13 | 0.00 | - | 1 | 1 | 970.00 | 28.60 | -2.40 | -7.74% | 2 | 19 |
| 309.80 | 0.00 | - | 1 | 2 | 980.00 | 34.82 | 0.00 | - | 6 | 35 |
| 339.40 | 0.00 | - | 1 | 5 | 990.00 | 30.45 | -4.92 | -13.91% | 21 | 37 |
| 307.14 | +17.98 | +6.22% | 3 | 21 | 1,000.00 | 30.00 | -7.80 | -20.63% | 90 | 483 |
| - | - | - | - | - | 1,010.00 | 37.47 | -7.78 | -17.19% | 15 | 16 |
| 319.58 | 0.00 | - | 2 | 10 | 1,020.00 | 37.33 | -5.57 | -12.98% | 4 | 15 |
| 268.23 | 0.00 | - | 23 | 17 | 1,030.00 | 47.85 | 0.00 | - | 1 | 47 |
| 322.88 | 0.00 | - | 1 | 4 | 1,040.00 | 40.40 | -2.89 | -6.68% | 4 | 19 |
| 302.94 | 0.00 | - | 1 | 1 | 1,050.00 | 45.07 | -7.60 | -14.43% | 6 | 55 |
| 510.50 | 0.00 | - | 1 | 1 | 1,060.00 | 47.92 | -13.08 | -21.44% | 5 | 18 |
| 289.79 | 0.00 | - | 1 | 2 | 1,070.00 | 51.39 | -25.00 | -32.73% | 4 | 51 |
| - | - | - | - | - | 1,080.00 | 49.54 | -3.31 | -6.26% | 3 | 26 |
| 310.89 | 0.00 | - | 2 | 1 | 1,090.00 | 53.09 | 0.00 | - | 1 | 35 |
| 209.93 | -10.19 | -4.63% | 4 | 51 | 1,100.00 | 59.88 | -8.25 | -12.11% | 15 | 162 |
| 303.95 | 0.00 | - | 1 | 1 | 1,110.00 | 63.41 | -9.06 | -12.50% | 10 | 23 |
| 298.85 | 0.00 | - | 1 | 9 | 1,120.00 | 65.40 | -11.00 | -14.40% | 2 | 18 |
| 186.00 | 0.00 | - | 2 | 5 | 1,130.00 | 65.05 | 0.00 | - | 3 | 18 |
| 226.40 | 0.00 | - | 1 | 2 | 1,140.00 | 72.05 | -11.70 | -13.97% | 2 | 15 |
| 197.86 | +8.45 | +4.46% | 15 | 761 | 1,150.00 | 78.37 | -9.57 | -10.88% | 18 | 30 |
| 276.35 | 0.00 | - | 6 | 3 | 1,160.00 | 92.15 | 0.00 | - | 6 | 16 |
| 186.88 | 0.00 | - | 5 | 9 | 1,170.00 | 90.05 | -7.45 | -7.64% | 2 | 17 |
| 279.01 | 0.00 | - | 1 | 7 | 1,180.00 | 88.35 | +3.81 | +4.51% | 8 | 20 |
| 245.10 | 0.00 | - | 2 | 16 | 1,190.00 | 108.70 | +5.44 | +5.27% | 1 | 49 |
| 176.00 | +12.52 | +7.66% | 13 | 64 | 1,200.00 | 100.50 | -9.50 | -8.64% | 81 | 191 |
| 172.00 | +19.50 | +12.79% | 1 | 8 | 1,210.00 | 102.10 | +8.10 | +8.62% | 2 | 126 |
| 216.40 | 0.00 | - | 3 | 5 | 1,220.00 | 122.47 | -14.88 | -10.83% | 4 | 88 |
| 162.50 | +14.50 | +9.80% | 3 | 8 | 1,230.00 | 126.00 | 0.00 | - | 11 | 13 |
| 154.51 | -62.10 | -28.67% | 6 | 16 | 1,240.00 | 127.50 | -4.50 | -3.41% | 40 | 19 |
| 157.00 | +17.13 | +12.25% | 30 | 36 | 1,250.00 | 125.62 | -14.18 | -10.14% | 11 | 158 |
| 120.20 | -24.55 | -16.96% | 11 | 33 | 1,260.00 | 130.45 | -10.27 | -7.30% | 14 | 9 |
| 137.00 | -17.18 | -11.14% | 1 | 4 | 1,270.00 | 136.05 | -13.15 | -8.81% | 3 | 20 |
| 110.90 | 0.00 | - | 1 | 7 | 1,280.00 | 130.00 | 0.00 | - | 1 | 25 |
| 137.33 | +7.33 | +5.64% | 3 | 10 | 1,290.00 | 163.00 | 0.00 | - | 6 | 10 |
| 131.17 | +11.17 | +9.31% | 6 | 49 | 1,300.00 | 154.82 | -9.02 | -5.51% | 49 | 90 |
| 96.00 | -19.10 | -16.59% | 1 | 3 | 1,310.00 | 156.76 | -10.80 | -6.45% | 2 | 6 |
| 121.30 | 0.00 | - | 1 | 36 | 1,320.00 | 163.19 | -21.81 | -11.79% | 1 | 14 |
| 118.75 | +9.75 | +8.94% | 1 | 9 | 1,330.00 | 170.39 | -37.95 | -18.22% | 1 | 6 |
| 102.03 | 0.00 | - | 1 | 32 | 1,340.00 | 180.45 | +26.14 | +16.94% | 1 | 30 |
| 112.75 | +2.57 | +2.33% | 8 | 32 | 1,350.00 | 182.10 | -36.80 | -16.81% | 3 | 132 |
| 107.23 | +8.11 | +8.18% | 2 | 11 | 1,360.00 | 193.76 | -0.05 | -0.03% | 1 | 6 |
| 125.00 | 0.00 | - | 1 | 54 | 1,370.00 | 206.95 | 0.00 | - | 2 | 9 |
| 99.35 | -0.65 | -0.65% | 3 | 11 | 1,380.00 | 179.45 | 0.00 | - | 1 | 54 |
| 92.40 | -62.17 | -40.22% | 1 | 34 | 1,390.00 | 235.05 | 0.00 | - | 1 | 69 |
| 95.00 | +7.70 | +8.82% | 54 | 231 | 1,400.00 | 231.65 | +32.24 | +16.17% | 1 | 160 |
| 102.75 | 0.00 | - | 5 | 21 | 1,410.00 | 209.79 | 0.00 | - | 2 | 8 |
| 83.08 | 0.00 | - | 2 | 5 | 1,420.00 | 273.10 | 0.00 | - | 1 | 6 |
| 88.10 | -3.40 | -3.72% | 3 | 13 | 1,430.00 | 251.85 | -95.11 | -27.41% | 1 | 8 |
| 127.70 | 0.00 | - | 2 | 14 | 1,440.00 | 281.30 | 0.00 | - | 3 | 54 |
| 80.94 | +3.22 | +4.14% | 5 | 59 | 1,450.00 | 267.66 | 0.00 | - | 1 | 26 |
| 125.01 | 0.00 | - | 1 | 71 | 1,460.00 | 343.15 | 0.00 | - | 1 | 13 |
| 94.65 | 0.00 | - | 1 | 11 | 1,470.00 | 368.23 | 0.00 | - | 15 | 17 |
| 67.30 | -43.90 | -39.48% | 1 | 7 | 1,480.00 | 289.63 | +32.15 | +12.49% | 1 | 25 |
| 72.18 | +3.98 | +5.84% | 2 | 23 | 1,490.00 | 274.03 | 0.00 | - | 1 | 12 |
| 69.51 | +3.51 | +5.32% | 114 | 296 | 1,500.00 | 297.50 | -17.70 | -5.62% | 1 | 102 |
| 60.73 | -50.14 | -45.22% | 2 | 12 | 1,510.00 | 340.15 | 0.00 | - | 3 | 9 |
| 65.36 | -46.19 | -41.41% | 10 | 69 | 1,520.00 | 396.66 | 0.00 | - | 2 | 19 |
| 99.00 | 0.00 | - | 1 | 18 | 1,530.00 | 333.25 | -14.75 | -4.24% | 5 | 17 |
| 55.22 | -37.28 | -40.30% | 1 | 24 | 1,540.00 | 341.27 | -20.38 | -5.64% | 5 | 19 |
| 59.83 | -0.99 | -1.63% | 5 | 52 | 1,550.00 | 340.80 | 0.00 | - | 5 | 31 |
| 57.86 | -46.40 | -44.50% | 8 | 12 | 1,560.00 | 316.00 | 0.00 | - | 3 | 13 |
| 52.00 | 0.00 | - | 1 | 16 | 1,570.00 | 352.33 | 0.00 | - | 1 | 6 |
| 51.03 | 0.00 | - | 2 | 18 | 1,580.00 | 390.40 | 0.00 | - | 3 | 62 |
| 52.18 | -11.92 | -18.60% | 6 | 17 | 1,590.00 | 478.99 | 0.00 | - | 4 | 62 |
| 51.00 | +2.10 | +4.29% | 35 | 211 | 1,600.00 | 390.00 | 0.00 | - | 2 | 48 |
| 83.00 | 0.00 | - | 1 | 26 | 1,610.00 | 421.20 | 0.00 | - | 2 | 4 |
| 46.30 | -13.70 | -22.83% | 14 | 14 | 1,620.00 | 429.85 | 0.00 | - | 1 | 9 |
| 48.35 | +5.57 | +13.02% | 4 | 19 | 1,630.00 | 310.38 | 0.00 | - | 5 | 6 |
| 83.95 | 0.00 | - | 3 | 13 | 1,640.00 | 308.56 | 0.00 | - | 2 | 5 |
| 44.83 | +2.87 | +6.84% | 17 | 142 | 1,650.00 | 540.29 | 0.00 | - | 2 | 29 |
| 43.65 | -1.20 | -2.68% | 4 | 48 | 1,660.00 | 428.20 | 0.00 | - | 4 | 8 |
| 36.01 | -3.71 | -9.34% | 1 | 11 | 1,670.00 | 436.75 | 0.00 | - | 4 | 5 |
| 42.45 | 0.00 | - | 4 | 34 | 1,680.00 | 405.35 | 0.00 | - | 4 | 21 |
| 40.48 | -14.42 | -26.27% | 1 | 3 | 1,690.00 | 311.55 | 0.00 | - | 13 | 6 |
| 39.38 | +2.28 | +6.15% | 21 | 222 | 1,700.00 | 478.18 | 0.00 | - | 1 | 32 |
| 35.35 | 0.00 | - | 5 | 16 | 1,710.00 | 557.25 | 0.00 | - | 4 | 5 |
| 30.67 | -3.97 | -11.46% | 1 | 42 | 1,720.00 | 435.98 | 0.00 | - | 3 | 8 |
| 51.50 | 0.00 | - | 2 | 15 | 1,730.00 | 558.57 | 0.00 | - | 5 | 5 |
| 31.10 | -3.26 | -9.49% | 11 | 27 | 1,740.00 | 424.37 | 0.00 | - | 4 | 5 |
| 32.04 | -0.27 | -0.84% | 23 | 60 | 1,750.00 | 576.55 | 0.00 | - | 5 | 11 |
| 30.10 | +6.10 | +25.42% | 3 | 15 | 1,760.00 | 524.06 | 0.00 | - | 1 | 43 |
| 28.21 | 0.00 | - | 17 | 15 | 1,770.00 | 423.15 | 0.00 | - | 2 | 1 |
| 37.23 | 0.00 | - | 1 | 12 | 1,780.00 | 540.10 | 0.00 | - | 1 | 6 |
| 30.50 | 0.00 | - | 11 | 13 | 1,790.00 | 581.00 | 0.00 | - | 2 | 3 |
| 30.20 | +3.20 | +11.85% | 124 | 382 | 1,800.00 | 534.25 | 0.00 | - | 7 | 48 |
| 26.55 | 0.00 | - | 2 | 3 | 1,810.00 | 466.35 | 0.00 | - | 11 | 41 |
| 25.89 | -12.85 | -33.17% | 5 | 3 | 1,820.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 6 | 1,830.00 | 433.85 | 0.00 | - | 1 | 5 |
| 25.91 | +1.66 | +6.85% | 2 | 12 | 1,840.00 | 675.27 | 0.00 | - | 1 | 4 |
| 25.57 | +2.17 | +9.27% | 29 | 56 | 1,850.00 | 573.60 | 0.00 | - | 2 | 9 |
| 23.05 | 0.00 | - | 4 | 26 | 1,860.00 | 479.65 | 0.00 | - | 2 | 22 |
| 24.10 | 0.00 | - | 29 | 44 | 1,870.00 | 398.80 | 0.00 | - | 2 | 3 |
| 22.00 | 0.00 | - | 1 | 17 | 1,880.00 | 466.44 | 0.00 | - | 1 | 0 |
| 21.80 | -10.98 | -33.50% | 1 | 10 | 1,890.00 | 467.05 | 0.00 | - | 1 | 2 |
| 21.89 | -0.81 | -3.57% | 24 | 176 | 1,900.00 | 582.65 | 0.00 | - | 1 | 5 |
| 21.29 | 0.00 | - | 3 | 55 | 1,910.00 | - | - | - | - | - |
| 22.10 | +3.60 | +19.46% | 2 | 17 | 1,920.00 | 589.25 | 0.00 | - | - | 2 |
| 37.40 | 0.00 | - | 1 | 4 | 1,930.00 | 592.15 | 0.00 | - | - | 3 |
| 18.49 | 0.00 | - | 1 | 17 | 1,940.00 | 481.12 | 0.00 | - | 2 | 1 |
| 18.90 | -0.19 | -1.00% | 21 | 34 | 1,950.00 | 593.50 | 0.00 | - | 1 | 1 |
| 18.91 | 0.00 | - | 1 | 6 | 1,960.00 | 426.45 | 0.00 | - | 6 | 6 |
| 41.66 | 0.00 | - | 1 | 7 | 1,970.00 | - | - | - | - | - |
| 18.50 | -18.80 | -50.40% | 3 | 8 | 1,980.00 | 615.20 | 0.00 | - | - | 2 |
| 17.20 | 0.00 | - | 1 | 32 | 1,990.00 | - | - | - | - | - |
| 17.10 | +0.21 | +1.24% | 154 | 1,054 | 2,000.00 | 735.00 | 0.00 | - | 1 | 15 |
| 12.20 | -1.72 | -12.36% | 12 | 132 | 2,100.00 | 795.40 | 0.00 | - | 1 | 1 |
| 9.70 | -0.40 | -3.96% | 35 | 137 | 2,200.00 | 944.77 | 0.00 | - | 3 | 3 |
| 7.50 | -1.00 | -11.76% | 3 | 52 | 2,300.00 | 1,040.42 | 0.00 | - | 3 | 2 |
| 7.00 | +0.50 | +7.69% | 2 | 62 | 2,400.00 | - | - | - | - | - |
| 5.50 | -0.20 | -3.51% | 9 | 1,186 | 2,500.00 | 960.00 | 0.00 | - | 1 | 19 |
| 4.64 | -7.36 | -61.33% | 3 | 12 | 2,550.00 | - | - | - | - | - |
| 4.00 | -3.08 | -43.50% | 5 | 34 | 2,600.00 | 1,426.00 | 0.00 | - | 1 | 1 |
| 4.49 | 0.00 | - | 10 | 13 | 2,650.00 | 1,154.00 | 0.00 | - | - | 1 |
| 3.26 | -5.14 | -61.19% | 8 | 10 | 2,700.00 | 1,476.00 | 0.00 | - | 1 | 2 |
| 3.50 | -0.53 | -13.15% | 1 | 11 | 2,750.00 | - | - | - | - | - |
| 2.79 | -5.96 | -68.11% | 8 | 22 | 2,800.00 | 1,624.00 | 0.00 | - | 1 | 1 |
| 6.95 | 0.00 | - | 4 | 2 | 2,850.00 | 1,674.00 | 0.00 | - | 1 | 1 |
| 4.30 | 0.00 | - | 5 | 8 | 2,900.00 | - | - | - | - | - |
| 3.05 | +1.91 | +167.54% | 16 | 3 | 2,950.00 | - | - | - | - | - |
| 2.32 | -0.18 | -7.20% | 23 | 99 | 3,000.00 | 1,346.85 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 42 | 81 | 3,050.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 9 | 3,100.00 | 1,782.60 | 0.00 | - | 4 | 0 |
| 3.58 | 0.00 | - | 7 | 7 | 3,150.00 | 1,968.54 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 62 | 3,200.00 | 1,902.40 | 0.00 | - | 8 | 0 |
| 1.75 | 0.00 | - | 15 | 62 | 3,250.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 4 | 13 | 3,300.00 | 2,144.80 | 0.00 | - | 1 | 0 |
| 2.89 | 0.00 | - | 4 | 9 | 3,350.00 | 1,856.30 | 0.00 | - | 1 | 0 |
| 1.70 | -0.62 | -26.72% | 3 | 205 | 3,400.00 | 2,058.00 | 0.00 | - | 4 | 0 |
| 2.60 | 0.00 | - | 2 | 6 | 3,450.00 | - | - | - | - | - |
| 1.25 | -1.25 | -50.00% | 12 | 44 | 3,500.00 | 2,221.35 | 0.00 | - | 1 | 0 |
| 2.45 | 0.00 | - | 1 | 2 | 3,550.00 | 2,332.70 | 0.00 | - | 1 | 0 |
| 0.79 | -0.71 | -47.33% | 14 | 10 | 3,600.00 | 2,444.60 | 0.00 | - | 1 | 0 |
| 63.10 | 0.00 | - | 1 | 1 | 3,650.00 | 2,147.75 | 0.00 | - | - | 0 |
| 0.80 | -0.40 | -33.33% | 69 | 167 | 3,700.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 27 | 30 | 3,750.00 | 2,477.30 | 0.00 | - | 1 | 0 |
| 0.92 | -0.18 | -16.36% | 57 | 815 | 3,800.00 | 2,584.00 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.