MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 693.00 | 0.00 | - | - | 0 | 600.00 | 3.50 | 0.00 | - | 59 | 0 |
| - | - | - | - | - | 610.00 | 3.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 5.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 630.00 | 3.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 640.00 | 5.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 650.00 | 4.90 | 0.00 | - | 16 | 0 |
| 546.18 | 0.00 | - | 1 | 0 | 660.00 | 4.35 | 0.00 | - | 10 | 0 |
| 900.00 | 0.00 | - | - | 0 | 670.00 | 5.30 | 0.00 | - | 10 | 0 |
| 423.77 | 0.00 | - | 1 | 0 | 680.00 | 4.00 | 0.00 | - | 1 | 0 |
| 527.05 | 0.00 | - | 2 | 0 | 700.00 | 7.80 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 710.00 | 8.71 | 0.00 | - | 5 | 0 |
| 543.71 | 0.00 | - | 1 | 0 | 720.00 | 6.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 730.00 | 12.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 740.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 12.38 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 760.00 | 8.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 770.00 | 15.64 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 780.00 | 14.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 790.00 | 14.21 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 800.00 | 18.38 | 0.00 | - | 23 | 0 |
| 436.56 | 0.00 | - | 1 | 0 | 810.00 | 14.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 820.00 | 22.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 830.00 | 16.47 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 840.00 | 24.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 850.00 | 30.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 870.00 | 15.71 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 880.00 | 39.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 890.00 | 44.00 | 0.00 | - | 1 | 0 |
| 261.81 | 0.00 | - | 2 | 0 | 900.00 | 46.25 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 910.00 | 35.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 920.00 | 39.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 930.00 | 49.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 940.00 | 25.29 | 0.00 | - | 7 | 0 |
| 356.03 | 0.00 | - | 10 | 0 | 950.00 | 55.35 | 0.00 | - | 4 | 0 |
| 201.38 | 0.00 | - | 1 | 0 | 960.00 | 37.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 970.00 | 62.35 | 0.00 | - | 1 | 0 |
| 189.09 | 0.00 | - | 2 | 0 | 980.00 | 74.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 990.00 | 74.00 | 0.00 | - | 5 | 0 |
| 294.85 | 0.00 | - | 2 | 0 | 1,000.00 | 75.99 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,010.00 | 52.86 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,020.00 | 90.98 | 0.00 | - | - | 0 |
| 267.70 | 0.00 | - | - | 0 | 1,030.00 | 94.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,040.00 | 68.41 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 104.00 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,070.00 | 120.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,080.00 | 125.05 | 0.00 | - | 11 | 0 |
| 113.40 | 0.00 | - | 16 | 0 | 1,100.00 | 125.67 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,110.00 | 88.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,120.00 | 133.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,130.00 | 119.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 80.83 | 0.00 | - | 3 | 0 |
| 133.40 | 0.00 | - | 1 | 0 | 1,150.00 | 151.88 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,155.00 | 106.26 | 0.00 | - | 1 | 0 |
| 228.45 | 0.00 | - | 1 | 0 | 1,160.00 | 158.04 | 0.00 | - | 2 | 0 |
| 185.52 | 0.00 | - | - | 0 | 1,170.00 | 140.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,175.00 | 111.75 | 0.00 | - | 1 | 0 |
| 187.75 | 0.00 | - | 1 | 0 | 1,180.00 | 101.95 | 0.00 | - | 2 | 0 |
| 93.00 | 0.00 | - | 6 | 0 | 1,190.00 | 131.00 | 0.00 | - | 1 | 0 |
| 143.20 | 0.00 | - | 10 | 0 | 1,195.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 9 | 0 | 1,200.00 | 200.97 | 0.00 | - | 2 | 0 |
| 166.00 | 0.00 | - | 1 | 0 | 1,210.00 | - | - | - | - | - |
| 88.10 | 0.00 | - | 2 | 0 | 1,215.00 | - | - | - | - | - |
| 106.80 | 0.00 | - | 2 | 0 | 1,230.00 | 125.72 | 0.00 | - | 1 | 0 |
| 177.70 | 0.00 | - | - | 0 | 1,240.00 | 154.50 | 0.00 | - | 2 | 0 |
| 67.00 | 0.00 | - | 1 | 0 | 1,245.00 | 140.50 | 0.00 | - | 3 | 0 |
| 116.00 | 0.00 | - | 4 | 0 | 1,250.00 | 133.00 | 0.00 | - | 1 | 0 |
| 70.30 | 0.00 | - | 1 | 0 | 1,260.00 | 140.97 | 0.00 | - | 3 | 0 |
| 75.00 | 0.00 | - | 8 | 0 | 1,270.00 | 146.93 | 0.00 | - | 3 | 0 |
| 70.50 | 0.00 | - | 2 | 0 | 1,280.00 | 170.08 | 0.00 | - | 15 | 0 |
| 67.78 | 0.00 | - | 1 | 0 | 1,290.00 | 157.00 | 0.00 | - | 1 | 0 |
| 65.82 | 0.00 | - | 7 | 0 | 1,300.00 | 274.16 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,310.00 | 162.35 | 0.00 | - | 1 | 0 |
| 230.00 | 0.00 | - | - | 0 | 1,320.00 | 170.60 | 0.00 | - | 1 | 0 |
| 79.61 | 0.00 | - | 2 | 0 | 1,330.00 | 282.90 | 0.00 | - | 1 | 0 |
| 140.80 | 0.00 | - | 6 | 0 | 1,340.00 | 219.07 | 0.00 | - | - | 0 |
| 145.50 | 0.00 | - | - | 0 | 1,350.00 | 313.32 | 0.00 | - | 1 | 0 |
| 52.00 | 0.00 | - | 1 | 0 | 1,360.00 | 281.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,370.00 | 195.00 | 0.00 | - | 1 | 0 |
| 50.50 | 0.00 | - | 2 | 0 | 1,380.00 | - | - | - | - | - |
| 247.74 | 0.00 | - | 1 | 0 | 1,390.00 | 312.95 | 0.00 | - | 1 | 0 |
| 41.00 | 0.00 | - | 7 | 0 | 1,400.00 | 338.90 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 1 | 0 | 1,410.00 | 242.18 | 0.00 | - | 1 | 0 |
| 167.55 | 0.00 | - | 1 | 0 | 1,420.00 | 258.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,430.00 | 366.15 | 0.00 | - | 1 | 0 |
| 325.00 | 0.00 | - | - | 0 | 1,440.00 | 200.10 | 0.00 | - | - | 0 |
| 39.00 | 0.00 | - | 3 | 0 | 1,445.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 1 | 0 | 1,450.00 | 301.76 | 0.00 | - | 1 | 0 |
| 247.10 | 0.00 | - | 2 | 0 | 1,455.00 | - | - | - | - | - |
| 149.00 | 0.00 | - | - | 0 | 1,460.00 | 307.16 | 0.00 | - | 1 | 0 |
| 149.34 | 0.00 | - | 1 | 0 | 1,470.00 | - | - | - | - | - |
| - | - | - | - | - | 1,475.00 | 314.00 | 0.00 | - | 1 | 0 |
| 90.55 | 0.00 | - | 1 | 0 | 1,480.00 | 328.00 | 0.00 | - | 1 | 0 |
| 99.00 | 0.00 | - | 5 | 0 | 1,485.00 | - | - | - | - | - |
| 89.42 | 0.00 | - | 1 | 0 | 1,490.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 22 | 0 | 1,500.00 | 448.01 | 0.00 | - | 2 | 0 |
| 105.00 | 0.00 | - | 1 | 0 | 1,505.00 | 433.14 | 0.00 | - | 1 | 0 |
| 84.46 | 0.00 | - | 1 | 0 | 1,510.00 | 368.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,515.00 | 442.74 | 0.00 | - | 1 | 0 |
| 121.80 | 0.00 | - | 1 | 0 | 1,530.00 | - | - | - | - | - |
| 146.50 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 96.20 | 0.00 | - | 2 | 0 | 1,550.00 | - | - | - | - | - |
| 43.20 | 0.00 | - | 1 | 0 | 1,560.00 | 271.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,570.00 | 355.78 | 0.00 | - | 1 | 0 |
| 26.00 | 0.00 | - | 2 | 0 | 1,580.00 | - | - | - | - | - |
| - | - | - | - | - | 1,590.00 | 409.69 | 0.00 | - | 1 | 0 |
| 23.07 | 0.00 | - | 5 | 0 | 1,600.00 | 380.48 | 0.00 | - | 1 | 0 |
| 68.00 | 0.00 | - | 1 | 0 | 1,620.00 | - | - | - | - | - |
| 187.55 | 0.00 | - | 1 | 0 | 1,625.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 60.08 | 0.00 | - | 1 | 0 | 1,650.00 | 505.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,660.00 | 350.60 | 0.00 | - | 1 | 0 |
| 290.90 | 0.00 | - | 1 | 0 | 1,690.00 | 425.00 | 0.00 | - | 1 | 0 |
| 345.45 | 0.00 | - | 1 | 0 | 1,695.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 6 | 0 | 1,700.00 | - | - | - | - | - |
| - | - | - | - | - | 1,720.00 | 552.66 | 0.00 | - | - | 0 |
| 31.10 | 0.00 | - | 2 | 0 | 1,725.00 | - | - | - | - | - |
| 26.48 | 0.00 | - | 2 | 0 | 1,750.00 | - | - | - | - | - |
| 157.91 | 0.00 | - | - | 0 | 1,755.00 | - | - | - | - | - |
| 47.35 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 75.66 | 0.00 | - | - | 0 | 1,795.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 10 | 0 | 1,800.00 | 622.65 | 0.00 | - | 1 | 0 |
| 51.10 | 0.00 | - | 1 | 0 | 1,830.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 0 | 1,840.00 | - | - | - | - | - |
| 36.29 | 0.00 | - | 3 | 0 | 1,850.00 | - | - | - | - | - |
| 136.55 | 0.00 | - | - | 0 | 1,860.00 | 516.09 | 0.00 | - | 3 | 0 |
| 148.55 | 0.00 | - | - | 0 | 1,875.00 | - | - | - | - | - |
| 124.90 | 0.00 | - | - | 0 | 1,880.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 1 | 0 | 1,890.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 23 | 0 | 1,900.00 | 610.00 | 0.00 | - | - | 0 |
| 56.00 | 0.00 | - | - | 0 | 1,905.00 | - | - | - | - | - |
| 9.49 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 39.26 | 0.00 | - | 1 | 0 | 1,925.00 | - | - | - | - | - |
| 51.75 | 0.00 | - | 1 | 0 | 1,940.00 | - | - | - | - | - |
| 112.45 | 0.00 | - | 6 | 0 | 1,950.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 32 | 0 | 2,000.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 1 | 0 | 2,020.00 | - | - | - | - | - |
| 7.23 | 0.00 | - | 2 | 0 | 2,040.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 3 | 0 | 2,050.00 | - | - | - | - | - |
| 30.16 | 0.00 | - | 2 | 0 | 2,080.00 | - | - | - | - | - |
| 5.79 | 0.00 | - | 14 | 0 | 2,100.00 | 805.40 | 0.00 | - | - | 0 |
| 19.74 | 0.00 | - | 2 | 0 | 2,120.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 0 | 2,150.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 0 | 2,160.00 | - | - | - | - | - |
| 6.11 | 0.00 | - | 1 | 0 | 2,180.00 | - | - | - | - | - |
| 4.51 | 0.00 | - | 7 | 0 | 2,200.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 0 | 2,220.00 | - | - | - | - | - |
| 20.83 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 0 | 2,300.00 | - | - | - | - | - |
| 3.24 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 6 | 0 | 2,400.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 0 | 2,500.00 | - | - | - | - | - |
| 12.32 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 0 | 2,750.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 5 | 0 | 2,800.00 | - | - | - | - | - |
| 24.95 | 0.00 | - | 1 | 0 | 2,850.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 1 | 0 | 2,900.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 10 | 0 | 2,950.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 13 | 0 | 3,000.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 0 | 3,100.00 | - | - | - | - | - |
| 2.46 | 0.00 | - | 1 | 0 | 3,150.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | - | 0 | 3,200.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 3,300.00 | - | - | - | - | - |
| 16.01 | 0.00 | - | - | 0 | 3,350.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 8 | 0 | 3,400.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.