MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 941.63 | 0.00 | - | 2 | 0 | 600.00 | 0.20 | 0.00 | - | 32 | 93 |
| 891.85 | 0.00 | - | - | 0 | 610.00 | 0.16 | 0.00 | - | 1 | 17 |
| 878.11 | 0.00 | - | - | 0 | 620.00 | 0.13 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 630.00 | 0.14 | 0.00 | - | 3 | 19 |
| 949.62 | 0.00 | - | 3 | 0 | 640.00 | 1.43 | 0.00 | - | 116 | 59 |
| 890.45 | 0.00 | - | 2 | 0 | 650.00 | 0.12 | 0.00 | - | 24 | 40 |
| - | - | - | - | - | 660.00 | 1.69 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 670.00 | 2.20 | 0.00 | - | 2 | 32 |
| 599.91 | 0.00 | - | 1 | 1 | 680.00 | 0.80 | 0.00 | - | 34 | 39 |
| 579.43 | 0.00 | - | 2 | 4 | 690.00 | 1.00 | 0.00 | - | 4 | 3 |
| 855.37 | 0.00 | - | 1 | 3 | 700.00 | 0.35 | 0.00 | - | 3 | 34 |
| 996.20 | 0.00 | - | 1 | 1 | 710.00 | 1.19 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 720.00 | 1.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 730.00 | 0.49 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 740.00 | 0.54 | 0.00 | - | 1 | 58 |
| 730.03 | 0.00 | - | - | 0 | 750.00 | 0.32 | 0.00 | - | 8 | 70 |
| - | - | - | - | - | 760.00 | 1.58 | 0.00 | - | - | 1 |
| - | - | - | - | - | 770.00 | 1.39 | 0.00 | - | 219 | 84 |
| - | - | - | - | - | 780.00 | 2.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 790.00 | 0.45 | 0.00 | - | 1 | 8 |
| 743.09 | 0.00 | - | 2 | 0 | 800.00 | 1.55 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 810.00 | 1.93 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 830.00 | 1.30 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 840.00 | 0.96 | 0.00 | - | 1 | 1 |
| 860.81 | 0.00 | - | 2 | 10 | 850.00 | 0.60 | 0.00 | - | 12 | 206 |
| 429.51 | 0.00 | - | 2 | 1 | 860.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 870.00 | 2.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 880.00 | 7.14 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 890.00 | 2.23 | 0.00 | - | 1 | 4 |
| 313.80 | 0.00 | - | 21 | 19 | 900.00 | 0.94 | 0.00 | - | 2 | 43 |
| 350.44 | 0.00 | - | - | 1 | 910.00 | 0.89 | 0.00 | - | 6 | 25 |
| - | - | - | - | - | 920.00 | 1.89 | 0.00 | - | 2 | 15 |
| 333.51 | 0.00 | - | - | 1 | 930.00 | 4.60 | 0.00 | - | 1 | 1 |
| 325.31 | 0.00 | - | - | 1 | 940.00 | 1.19 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 950.00 | 3.90 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 960.00 | 2.33 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 970.00 | 2.81 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 980.00 | 2.10 | 0.00 | - | 88 | 45 |
| - | - | - | - | - | 985.00 | 3.06 | 0.00 | - | 148 | 75 |
| - | - | - | - | - | 990.00 | 3.29 | 0.00 | - | 67 | 44 |
| - | - | - | - | - | 995.00 | 10.05 | 0.00 | - | 1 | 2 |
| 662.40 | 0.00 | - | 1 | 11 | 1,000.00 | 1.65 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 1,005.00 | 1.90 | 0.00 | - | 12 | 10 |
| 270.10 | 0.00 | - | 1 | 1 | 1,010.00 | 8.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,015.00 | 42.43 | 0.00 | - | 2 | 2 |
| 239.45 | 0.00 | - | 1 | 1 | 1,020.00 | 69.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,030.00 | 4.00 | 0.00 | - | 1 | 6 |
| 160.00 | 0.00 | - | - | 1 | 1,040.00 | 3.70 | 0.00 | - | 2 | 6 |
| 541.04 | 0.00 | - | 69 | 70 | 1,050.00 | 4.07 | 0.00 | - | 117 | 69 |
| - | - | - | - | - | 1,055.00 | 3.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,060.00 | 5.34 | 0.00 | - | 28 | 24 |
| - | - | - | - | - | 1,065.00 | 3.20 | 0.00 | - | 18 | 31 |
| 350.00 | 0.00 | - | 1 | 2 | 1,070.00 | 3.45 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 1,075.00 | 3.44 | 0.00 | - | 2 | 2 |
| 350.70 | 0.00 | - | 1 | 1 | 1,080.00 | 3.28 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 1,085.00 | 3.68 | 0.00 | - | 2 | 3 |
| 431.95 | 0.00 | - | 2 | 5 | 1,090.00 | 16.40 | 0.00 | - | 11 | 12 |
| 416.00 | 0.00 | - | 1 | 0 | 1,095.00 | 4.06 | 0.00 | - | 2 | 3 |
| 450.27 | 0.00 | - | 1 | 6 | 1,100.00 | 4.05 | 0.00 | - | 4 | 25 |
| 131.95 | 0.00 | - | - | 1 | 1,110.00 | 4.36 | 0.00 | - | 16 | 31 |
| 468.34 | 0.00 | - | 21 | 20 | 1,120.00 | 4.28 | 0.00 | - | 52 | 27 |
| - | - | - | - | - | 1,125.00 | 4.67 | 0.00 | - | 18 | 13 |
| 158.55 | 0.00 | - | - | 0 | 1,130.00 | 5.35 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,135.00 | 5.57 | 0.00 | - | 50 | 28 |
| 202.10 | 0.00 | - | 1 | 1 | 1,140.00 | 5.09 | 0.00 | - | 5 | 4 |
| 104.50 | 0.00 | - | - | 1 | 1,145.00 | 5.44 | 0.00 | - | 4 | 15 |
| 355.17 | 0.00 | - | 2 | 5 | 1,150.00 | 5.70 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 1,155.00 | 8.50 | 0.00 | - | 1 | 6 |
| 137.75 | 0.00 | - | - | 1 | 1,160.00 | 6.02 | 0.00 | - | 36 | 22 |
| 145.35 | 0.00 | - | - | 1 | 1,165.00 | 7.00 | 0.00 | - | 3 | 15 |
| 210.35 | 0.00 | - | 2 | 2 | 1,170.00 | 6.68 | 0.00 | - | 4 | 12 |
| 125.25 | 0.00 | - | - | 1 | 1,175.00 | 6.71 | 0.00 | - | 74 | 40 |
| 244.35 | 0.00 | - | 1 | 0 | 1,180.00 | 7.61 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 1,185.00 | 11.20 | 0.00 | - | 1 | 8 |
| 335.71 | 0.00 | - | 2 | 4 | 1,190.00 | 38.00 | 0.00 | - | 2 | 15 |
| 160.50 | 0.00 | - | 2 | 3 | 1,195.00 | 8.02 | 0.00 | - | 12 | 14 |
| 405.00 | 0.00 | - | 1 | 6 | 1,200.00 | 9.30 | 0.00 | - | 18 | 40 |
| 238.64 | 0.00 | - | 1 | 1 | 1,205.00 | 44.35 | 0.00 | - | 3 | 15 |
| 152.58 | 0.00 | - | 1 | 6 | 1,210.00 | 30.50 | 0.00 | - | 2 | 7 |
| 510.30 | 0.00 | - | 1 | 4 | 1,220.00 | 10.70 | 0.00 | - | 5 | 12 |
| 214.00 | 0.00 | - | 1 | 4 | 1,225.00 | 102.70 | 0.00 | - | 2 | 2 |
| 132.00 | 0.00 | - | 1 | 8 | 1,230.00 | 12.55 | 0.00 | - | 1 | 6 |
| 119.97 | 0.00 | - | 1 | 0 | 1,235.00 | - | - | - | - | - |
| 141.05 | 0.00 | - | 11 | 25 | 1,240.00 | 10.50 | 0.00 | - | 1 | 3 |
| 270.00 | 0.00 | - | 1 | 3 | 1,245.00 | 44.30 | 0.00 | - | 1 | 7 |
| 260.19 | 0.00 | - | 2 | 16 | 1,250.00 | 12.80 | 0.00 | - | 20 | 32 |
| 135.99 | 0.00 | - | 1 | 2 | 1,255.00 | 13.69 | 0.00 | - | 2 | 7 |
| 226.70 | 0.00 | - | 2 | 8 | 1,260.00 | 19.08 | 0.00 | - | 16 | 22 |
| 102.00 | 0.00 | - | 1 | 19 | 1,265.00 | 14.91 | 0.00 | - | 2 | 8 |
| 121.49 | 0.00 | - | 1 | 3 | 1,270.00 | 14.95 | 0.00 | - | 2 | 28 |
| 120.44 | 0.00 | - | 1 | 1 | 1,275.00 | 15.00 | 0.00 | - | 2 | 18 |
| 411.75 | 0.00 | - | 1 | 1 | 1,280.00 | 18.35 | 0.00 | - | 1 | 11 |
| 146.60 | 0.00 | - | 1 | 1 | 1,285.00 | 45.39 | 0.00 | - | 1 | 10 |
| 233.50 | 0.00 | - | 2 | 6 | 1,290.00 | 17.65 | 0.00 | - | 1 | 11 |
| 416.27 | 0.00 | - | 1 | 2 | 1,295.00 | 45.00 | 0.00 | - | 1 | 12 |
| 375.54 | 0.00 | - | 2 | 14 | 1,300.00 | 17.00 | 0.00 | - | 34 | 100 |
| - | - | - | - | - | 1,305.00 | 19.63 | 0.00 | - | 1 | 3 |
| 372.00 | 0.00 | - | 1 | 3 | 1,310.00 | 21.30 | 0.00 | - | 1 | 9 |
| 77.90 | 0.00 | - | 1 | 2 | 1,315.00 | 20.70 | 0.00 | - | 1 | 6 |
| 292.12 | 0.00 | - | 8 | 3 | 1,320.00 | 76.60 | 0.00 | - | 2 | 7 |
| 88.45 | 0.00 | - | 8 | 4 | 1,325.00 | 22.33 | 0.00 | - | 3 | 15 |
| 221.20 | 0.00 | - | 2 | 4 | 1,330.00 | 22.88 | 0.00 | - | 8 | 15 |
| 237.92 | 0.00 | - | 1 | 5 | 1,335.00 | 163.25 | 0.00 | - | 2 | 0 |
| 168.20 | 0.00 | - | 1 | 1 | 1,340.00 | 26.50 | 0.00 | - | 1 | 10 |
| 152.70 | 0.00 | - | 2 | 6 | 1,345.00 | 102.80 | 0.00 | - | 9 | 5 |
| 371.37 | 0.00 | - | 6 | 20 | 1,350.00 | 25.50 | 0.00 | - | 1 | 15 |
| 153.63 | 0.00 | - | - | 0 | 1,355.00 | 68.05 | 0.00 | - | 2 | 13 |
| 67.60 | 0.00 | - | 2 | 2 | 1,360.00 | 92.60 | 0.00 | - | 1 | 5 |
| 92.00 | 0.00 | - | 8 | 5 | 1,365.00 | 92.82 | 0.00 | - | 3 | 2 |
| 186.70 | 0.00 | - | - | 1 | 1,370.00 | 90.45 | 0.00 | - | 12 | 16 |
| 212.30 | 0.00 | - | - | 0 | 1,375.00 | 30.75 | 0.00 | - | 1 | 2 |
| 374.66 | 0.00 | - | 5 | 12 | 1,380.00 | 35.35 | 0.00 | - | 3 | 11 |
| 367.11 | 0.00 | - | 5 | 1 | 1,390.00 | 35.00 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,395.00 | 33.95 | 0.00 | - | 1 | 2 |
| 334.00 | 0.00 | - | 12 | 32 | 1,400.00 | 36.62 | 0.00 | - | 16 | 40 |
| - | - | - | - | - | 1,405.00 | 84.15 | 0.00 | - | 2 | 1 |
| 174.97 | 0.00 | - | 2 | 23 | 1,410.00 | 104.25 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,415.00 | 103.45 | 0.00 | - | - | 1 |
| 317.70 | 0.00 | - | 1 | 20 | 1,420.00 | 39.50 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,425.00 | 39.54 | 0.00 | - | 1 | 1 |
| 283.45 | 0.00 | - | 5 | 19 | 1,430.00 | 42.40 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,435.00 | 116.15 | 0.00 | - | - | 2 |
| 277.40 | 0.00 | - | 3 | 4 | 1,440.00 | 44.04 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,445.00 | 100.70 | 0.00 | - | 2 | 1 |
| 270.00 | 0.00 | - | 12 | 16 | 1,450.00 | 48.00 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 1,455.00 | 108.60 | 0.00 | - | 2 | 2 |
| 202.14 | 0.00 | - | 1 | 6 | 1,460.00 | 78.74 | 0.00 | - | 1 | 2 |
| 172.45 | 0.00 | - | 1 | 1 | 1,465.00 | 107.65 | 0.00 | - | 4 | 1 |
| 290.00 | 0.00 | - | 1 | 4 | 1,470.00 | 61.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,475.00 | 52.55 | 0.00 | - | 4 | 1 |
| 283.50 | 0.00 | - | 2 | 9 | 1,480.00 | 59.17 | 0.00 | - | 2 | 17 |
| 202.10 | 0.00 | - | 1 | 18 | 1,485.00 | 51.84 | 0.00 | - | 4 | 2 |
| 302.00 | 0.00 | - | 1 | 10 | 1,490.00 | 55.98 | 0.00 | - | 10 | 9 |
| 263.31 | 0.00 | - | 1 | 48 | 1,500.00 | 66.61 | 0.00 | - | 14 | 61 |
| 222.75 | 0.00 | - | 1 | 22 | 1,510.00 | 61.10 | 0.00 | - | 16 | 8 |
| 226.00 | 0.00 | - | 1 | 3 | 1,520.00 | 79.50 | 0.00 | - | 14 | 7 |
| 231.67 | 0.00 | - | 3 | 5 | 1,530.00 | 71.75 | 0.00 | - | 1 | 5 |
| 160.89 | 0.00 | - | 5 | 11 | 1,540.00 | 78.56 | 0.00 | - | 1 | 9 |
| 231.53 | 0.00 | - | 303 | 106 | 1,550.00 | 77.78 | 0.00 | - | 3 | 9 |
| 199.15 | 0.00 | - | 203 | 205 | 1,560.00 | 77.80 | 0.00 | - | 4 | 8 |
| 185.00 | 0.00 | - | 1 | 1 | 1,570.00 | - | - | - | - | - |
| 202.04 | 0.00 | - | 3 | 2 | 1,580.00 | 93.25 | 0.00 | - | 2 | 6 |
| 201.96 | 0.00 | - | 1 | 9 | 1,590.00 | 101.75 | 0.00 | - | 5 | 3 |
| 184.99 | 0.00 | - | 30 | 55 | 1,600.00 | 108.49 | 0.00 | - | 10 | 16 |
| 214.05 | 0.00 | - | 22 | 13 | 1,610.00 | 113.27 | 0.00 | - | 11 | 7 |
| 185.96 | 0.00 | - | 2 | 5 | 1,620.00 | 121.08 | 0.00 | - | 11 | 11 |
| 171.92 | 0.00 | - | 4 | 6 | 1,630.00 | - | - | - | - | - |
| 164.05 | 0.00 | - | 2 | 2 | 1,640.00 | - | - | - | - | - |
| 147.86 | 0.00 | - | 6 | 30 | 1,650.00 | 137.28 | 0.00 | - | 24 | 12 |
| 143.25 | 0.00 | - | 10 | 14 | 1,660.00 | 142.35 | 0.00 | - | 8 | 2 |
| 144.03 | 0.00 | - | 6 | 25 | 1,670.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 13 | 7 | 1,680.00 | - | - | - | - | - |
| 145.93 | 0.00 | - | 8 | 7 | 1,690.00 | - | - | - | - | - |
| 139.90 | 0.00 | - | 20 | 31 | 1,700.00 | - | - | - | - | - |
| 141.03 | 0.00 | - | 7 | 12 | 1,710.00 | - | - | - | - | - |
| 136.93 | 0.00 | - | 3 | 7 | 1,720.00 | 167.82 | 0.00 | - | 7 | 5 |
| 120.00 | 0.00 | - | 11 | 9 | 1,730.00 | - | - | - | - | - |
| 120.45 | 0.00 | - | 14 | 12 | 1,740.00 | - | - | - | - | - |
| 124.13 | 0.00 | - | 8 | 41 | 1,750.00 | - | - | - | - | - |
| 142.25 | 0.00 | - | 4 | 4 | 1,760.00 | 304.00 | 0.00 | - | 3 | 2 |
| 114.00 | 0.00 | - | 1 | 2 | 1,770.00 | 367.60 | 0.00 | - | - | 1 |
| 143.40 | 0.00 | - | 4 | 8 | 1,780.00 | - | - | - | - | - |
| 118.84 | 0.00 | - | 2 | 4 | 1,790.00 | - | - | - | - | - |
| 105.74 | 0.00 | - | 10 | 31 | 1,800.00 | 232.18 | 0.00 | - | 6 | 5 |
| 95.84 | 0.00 | - | 2 | 2 | 1,820.00 | - | - | - | - | - |
| 77.48 | 0.00 | - | 2 | 1 | 1,830.00 | - | - | - | - | - |
| 116.66 | 0.00 | - | 2 | 3 | 1,840.00 | - | - | - | - | - |
| 105.63 | 0.00 | - | 8 | 20 | 1,850.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 3 | 7 | 1,880.00 | - | - | - | - | - |
| 103.92 | 0.00 | - | 1 | 3 | 1,890.00 | - | - | - | - | - |
| 73.33 | 0.00 | - | 37 | 44 | 1,900.00 | 290.23 | 0.00 | - | 1 | 1 |
| 105.30 | 0.00 | - | 2 | 3 | 1,910.00 | - | - | - | - | - |
| 75.01 | 0.00 | - | 2 | 4 | 1,920.00 | - | - | - | - | - |
| 53.95 | 0.00 | - | 1 | 4 | 1,930.00 | - | - | - | - | - |
| 72.97 | 0.00 | - | 1 | 3 | 1,940.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 3 | 18 | 1,950.00 | - | - | - | - | - |
| 63.66 | 0.00 | - | 2 | 3 | 1,980.00 | - | - | - | - | - |
| 61.02 | 0.00 | - | 6 | 7 | 1,990.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | 182 | 204 | 2,000.00 | - | - | - | - | - |
| 73.41 | 0.00 | - | 1 | 2 | 2,020.00 | - | - | - | - | - |
| 44.46 | 0.00 | - | 4 | 16 | 2,050.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 2 | 2,080.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 11 | 20 | 2,100.00 | - | - | - | - | - |
| 35.05 | 0.00 | - | 1 | 1 | 2,120.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 4 | 9 | 2,150.00 | - | - | - | - | - |
| 45.00 | 0.00 | - | 1 | 1 | 2,180.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 69 | 26 | 2,200.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 5 | 163 | 2,250.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 33 | 2,300.00 | - | - | - | - | - |
| 24.10 | 0.00 | - | 2 | 2 | 2,350.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 5 | 10 | 2,400.00 | - | - | - | - | - |
| 30.39 | 0.00 | - | 2 | 3 | 2,450.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 32 | 243 | 2,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.