MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 2 | 225 |
| - | - | - | - | - | 610.00 | 0.31 | -0.77 | -71.30% | 3 | 54 |
| - | - | - | - | - | 620.00 | 1.71 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 630.00 | 2.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 1.00 | 0.00 | - | 43 | 43 |
| - | - | - | - | - | 660.00 | 1.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 2.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 680.00 | 2.48 | 0.00 | - | 1 | 5 |
| 934.82 | 0.00 | - | 54 | 0 | 690.00 | 2.35 | 0.00 | - | 2 | 3 |
| 769.54 | 0.00 | - | 2 | 20 | 700.00 | 0.70 | 0.00 | - | 18 | 20 |
| 762.79 | 0.00 | - | 2 | 1 | 710.00 | 2.62 | 0.00 | - | 24 | 14 |
| - | - | - | - | - | 720.00 | 2.62 | 0.00 | - | 2 | 14 |
| 967.72 | 0.00 | - | 69 | 34 | 730.00 | 2.24 | 0.00 | - | - | 23 |
| 956.00 | 0.00 | - | 29 | 15 | 740.00 | 2.23 | 0.00 | - | 7 | 6 |
| 947.94 | 0.00 | - | 105 | 54 | 750.00 | 0.37 | 0.00 | - | 1 | 40 |
| 946.05 | 0.00 | - | 60 | 30 | 760.00 | 2.82 | 0.00 | - | 4 | 0 |
| 902.82 | 0.00 | - | 32 | 16 | 770.00 | 3.30 | 0.00 | - | 8 | 3 |
| 904.08 | 0.00 | - | 98 | 49 | 780.00 | 2.83 | 0.00 | - | 2 | 1 |
| 673.33 | 0.00 | - | 1 | 58 | 790.00 | 2.51 | 0.00 | - | - | 10 |
| 613.40 | -50.62 | -7.62% | 1 | 6 | 800.00 | 0.63 | -0.14 | -18.18% | 3 | 24 |
| 589.12 | -93.23 | -13.66% | 5 | 17 | 810.00 | 1.56 | +0.75 | +92.59% | 3 | 91 |
| 875.19 | 0.00 | - | 59 | 29 | 820.00 | 0.84 | 0.00 | - | 1 | 24 |
| 805.39 | 0.00 | - | 104 | 4 | 830.00 | 1.82 | 0.00 | - | 2 | 15 |
| 833.50 | 0.00 | - | 160 | 23 | 840.00 | 0.90 | 0.00 | - | 1 | 3 |
| 642.21 | 0.00 | - | 1 | 34 | 850.00 | 1.10 | +0.23 | +26.44% | 2 | 33 |
| 838.11 | 0.00 | - | 144 | 69 | 860.00 | 1.20 | 0.00 | - | 3 | 5 |
| 593.15 | 0.00 | - | 2 | 98 | 870.00 | 1.69 | +0.18 | +11.92% | 2 | 14 |
| 519.82 | -93.08 | -15.19% | 5 | 112 | 880.00 | 1.37 | 0.00 | - | 8 | 53 |
| 550.47 | 0.00 | - | 3 | 3 | 890.00 | 1.69 | +0.23 | +15.75% | 1 | 92 |
| 514.40 | -87.32 | -14.51% | 1 | 3 | 900.00 | 1.48 | +0.28 | +23.33% | 5 | 38 |
| 603.98 | 0.00 | - | - | 1 | 910.00 | 2.51 | +1.29 | +105.74% | 3 | 21 |
| - | - | - | - | - | 920.00 | 3.85 | 0.00 | - | 31 | 44 |
| - | - | - | - | - | 930.00 | 1.28 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 940.00 | 3.14 | +1.39 | +79.43% | 2 | 42 |
| 484.89 | -70.95 | -12.76% | 1 | 1 | 950.00 | 1.95 | +0.45 | +30.00% | 2 | 216 |
| - | - | - | - | - | 960.00 | 2.09 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 970.00 | 2.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 980.00 | 2.12 | 0.00 | - | 8 | 15 |
| - | - | - | - | - | 990.00 | 2.49 | +0.92 | +58.60% | 1 | 13 |
| 423.00 | -107.00 | -20.19% | 2 | 15 | 1,000.00 | 3.50 | +1.51 | +75.88% | 19 | 146 |
| - | - | - | - | - | 1,010.00 | 5.07 | 0.00 | - | 84 | 36 |
| - | - | - | - | - | 1,020.00 | 2.75 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 1,030.00 | 4.67 | +1.51 | +47.78% | 2 | 12 |
| - | - | - | - | - | 1,040.00 | 4.99 | +1.66 | +49.85% | 10 | 15 |
| - | - | - | - | - | 1,050.00 | 6.00 | +2.90 | +93.55% | 19 | 17 |
| - | - | - | - | - | 1,060.00 | 5.30 | +0.88 | +19.91% | 37 | 8 |
| - | - | - | - | - | 1,070.00 | 5.78 | +1.90 | +48.97% | 1 | 16 |
| - | - | - | - | - | 1,080.00 | 4.10 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 1,090.00 | 4.33 | +1.12 | +34.89% | 1 | 17 |
| - | - | - | - | - | 1,100.00 | 7.30 | +2.37 | +48.07% | 27 | 36 |
| - | - | - | - | - | 1,110.00 | 5.58 | +0.13 | +2.39% | 6 | 9 |
| - | - | - | - | - | 1,120.00 | 9.05 | +3.10 | +52.10% | 10 | 17 |
| - | - | - | - | - | 1,130.00 | 7.20 | 0.00 | - | 179 | 38 |
| - | - | - | - | - | 1,140.00 | 10.67 | +3.57 | +50.28% | 2 | 15 |
| - | - | - | - | - | 1,150.00 | 12.50 | +5.73 | +84.64% | 14 | 33 |
| - | - | - | - | - | 1,160.00 | 13.47 | +4.52 | +50.50% | 4 | 3 |
| - | - | - | - | - | 1,170.00 | 16.30 | +6.60 | +68.04% | 3 | 17 |
| - | - | - | - | - | 1,180.00 | 12.00 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 1,190.00 | 19.38 | +11.37 | +141.95% | 9 | 7 |
| - | - | - | - | - | 1,200.00 | 21.49 | +12.29 | +133.59% | 55 | 31 |
| - | - | - | - | - | 1,210.00 | 21.00 | +11.48 | +120.59% | 8 | 5 |
| - | - | - | - | - | 1,220.00 | 21.42 | +9.92 | +86.26% | 6 | 10 |
| - | - | - | - | - | 1,230.00 | 23.50 | +5.25 | +28.77% | 27 | 5 |
| - | - | - | - | - | 1,240.00 | 26.85 | +13.90 | +107.34% | 2 | 10 |
| - | - | - | - | - | 1,250.00 | 32.43 | +18.80 | +137.93% | 51 | 25 |
| - | - | - | - | - | 1,260.00 | 29.52 | +13.92 | +89.23% | 17 | 14 |
| 258.00 | 0.00 | - | 1 | 1 | 1,270.00 | 30.83 | +4.83 | +18.58% | 17 | 9 |
| - | - | - | - | - | 1,290.00 | 44.29 | +25.44 | +134.96% | 16 | 7 |
| 215.36 | 0.00 | - | 3 | 8 | 1,300.00 | 50.00 | +30.00 | +150.00% | 235 | 37 |
| 277.39 | 0.00 | - | 1 | 1 | 1,310.00 | 21.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,320.00 | 57.10 | +33.69 | +143.91% | 10 | 8 |
| - | - | - | - | - | 1,330.00 | 56.32 | +31.05 | +122.87% | 23 | 5 |
| 108.35 | -95.33 | -46.80% | 5 | 5 | 1,350.00 | 69.95 | +35.03 | +100.32% | 15 | 48 |
| - | - | - | - | - | 1,360.00 | 71.70 | +37.35 | +108.73% | 52 | 6 |
| - | - | - | - | - | 1,370.00 | 79.55 | +45.90 | +136.40% | 26 | 9 |
| - | - | - | - | - | 1,380.00 | 55.00 | +12.80 | +30.33% | 19 | 23 |
| - | - | - | - | - | 1,390.00 | 91.80 | +50.65 | +123.09% | 7 | 3 |
| 80.00 | -75.98 | -48.71% | 18 | 13 | 1,400.00 | 98.02 | +48.10 | +96.35% | 34 | 43 |
| - | - | - | - | - | 1,410.00 | 85.70 | +40.47 | +89.48% | 4 | 5 |
| 82.10 | -60.50 | -42.43% | 14 | 6 | 1,420.00 | 91.09 | +26.09 | +40.14% | 26 | 6 |
| 80.00 | -50.41 | -38.66% | 7 | 1 | 1,425.00 | 91.51 | +41.01 | +81.21% | 25 | 3 |
| 66.00 | -59.65 | -47.47% | 9 | 3 | 1,430.00 | 85.90 | +28.99 | +50.94% | 1 | 4 |
| 75.13 | -73.95 | -49.60% | 16 | 3 | 1,440.00 | 94.25 | +33.10 | +54.13% | 9 | 6 |
| - | - | - | - | - | 1,445.00 | 103.75 | +39.75 | +62.11% | 1 | 3 |
| 60.33 | -84.95 | -58.47% | 60 | 11 | 1,450.00 | 111.95 | +34.54 | +44.62% | 36 | 32 |
| 59.90 | -75.10 | -55.63% | 7 | 5 | 1,455.00 | 99.01 | +29.91 | +43.29% | 2 | 1 |
| 65.00 | -73.70 | -53.14% | 7 | 12 | 1,460.00 | 114.10 | +44.95 | +65.00% | 1 | 23 |
| 68.00 | -62.55 | -47.91% | 9 | 5 | 1,465.00 | 88.00 | -13.63 | -13.41% | 2 | 1 |
| 66.35 | -54.55 | -45.12% | 9 | 11 | 1,470.00 | 118.85 | +14.92 | +14.36% | 1 | 3 |
| 62.19 | -63.81 | -50.64% | 21 | 5 | 1,475.00 | 127.42 | +49.50 | +63.53% | 23 | 4 |
| 50.85 | -69.15 | -57.63% | 11 | 20 | 1,480.00 | 125.25 | +51.25 | +69.26% | 3 | 9 |
| 63.65 | -44.97 | -41.40% | 8 | 4 | 1,485.00 | 108.00 | 0.00 | - | 80 | 10 |
| 54.00 | -65.61 | -54.85% | 2 | 4 | 1,490.00 | 111.43 | +28.19 | +33.87% | 2 | 1 |
| 46.47 | -70.48 | -60.27% | 2 | 2 | 1,495.00 | 119.10 | +24.75 | +26.23% | 1 | 1 |
| 47.00 | -53.45 | -53.21% | 52 | 29 | 1,500.00 | 166.00 | +77.50 | +87.57% | 22 | 32 |
| 55.50 | -43.97 | -44.20% | 6 | 4 | 1,505.00 | 143.22 | +50.10 | +53.80% | 6 | 3 |
| 54.00 | -33.05 | -37.97% | 2 | 30 | 1,510.00 | 116.06 | -33.13 | -22.21% | 1 | 2 |
| 53.00 | -50.75 | -48.92% | 3 | 8 | 1,515.00 | - | - | - | - | - |
| 94.87 | 0.00 | - | 2 | 3 | 1,520.00 | 100.00 | 0.00 | - | 1 | 2 |
| 39.00 | -59.70 | -60.49% | 13 | 14 | 1,525.00 | 101.56 | 0.00 | - | 3 | 6 |
| 48.00 | -57.20 | -54.37% | 18 | 6 | 1,530.00 | - | - | - | - | - |
| 57.28 | -43.72 | -43.29% | 2 | 1 | 1,535.00 | 172.00 | 0.00 | - | 2 | 6 |
| 62.00 | -15.15 | -19.64% | 1 | 9 | 1,540.00 | 170.40 | +69.40 | +68.71% | 5 | 2 |
| 42.00 | -33.85 | -44.63% | 1 | 3 | 1,545.00 | - | - | - | - | - |
| 35.00 | -52.86 | -60.16% | 40 | 27 | 1,550.00 | 204.82 | +92.82 | +82.88% | 4 | 12 |
| 78.52 | 0.00 | - | 4 | 4 | 1,555.00 | 172.52 | 0.00 | - | - | 1 |
| 76.20 | 0.00 | - | 2 | 1 | 1,560.00 | 120.67 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 1,570.00 | 191.28 | +72.75 | +61.38% | 1 | 5 |
| 68.05 | 0.00 | - | 2 | 38 | 1,575.00 | 214.55 | 0.00 | - | 1 | 1 |
| 27.50 | -49.50 | -64.29% | 3 | 3 | 1,580.00 | 197.31 | +69.51 | +54.39% | 12 | 3 |
| 104.20 | 0.00 | - | 2 | 2 | 1,585.00 | 140.00 | 0.00 | - | 1 | 3 |
| 137.62 | 0.00 | - | 1 | 1 | 1,590.00 | 141.00 | 0.00 | - | 1 | 2 |
| 25.00 | -38.99 | -60.93% | 50 | 45 | 1,600.00 | 208.50 | +59.16 | +39.61% | 2 | 11 |
| 60.35 | 0.00 | - | 1 | 2 | 1,605.00 | 186.80 | 0.00 | - | - | 1 |
| 29.95 | -7.05 | -19.05% | 5 | 5 | 1,610.00 | 228.40 | +42.61 | +22.93% | 1 | 4 |
| - | - | - | - | - | 1,615.00 | 179.72 | 0.00 | - | 1 | 1 |
| 29.30 | -15.00 | -33.86% | 9 | 3 | 1,620.00 | 155.72 | 0.00 | - | - | 1 |
| 53.00 | 0.00 | - | 1 | 5 | 1,625.00 | 175.00 | 0.00 | - | - | 1 |
| 25.17 | -158.49 | -86.30% | 3 | 1 | 1,630.00 | 176.20 | 0.00 | - | - | 2 |
| 21.00 | -9.00 | -30.00% | 3 | 7 | 1,635.00 | 175.03 | 0.00 | - | - | 4 |
| 22.88 | -28.72 | -55.66% | 26 | 10 | 1,640.00 | 214.85 | 0.00 | - | 2 | 6 |
| 44.42 | 0.00 | - | 1 | 2 | 1,645.00 | 229.95 | 0.00 | - | 1 | 1 |
| 19.50 | -33.90 | -63.48% | 39 | 63 | 1,650.00 | 250.95 | +49.53 | +24.59% | 1 | 1 |
| 22.20 | -27.40 | -55.24% | 14 | 20 | 1,660.00 | - | - | - | - | - |
| 38.00 | -4.50 | -10.59% | 2 | 2 | 1,665.00 | 294.23 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,670.00 | 264.50 | 0.00 | - | 2 | 4 |
| 46.65 | 0.00 | - | 2 | 4 | 1,675.00 | 301.83 | 0.00 | - | 1 | 2 |
| 26.50 | -21.50 | -44.79% | 3 | 17 | 1,680.00 | 279.60 | -52.72 | -15.86% | 1 | 1 |
| 52.21 | 0.00 | - | 10 | 10 | 1,685.00 | 174.00 | 0.00 | - | - | 1 |
| 22.35 | -65.10 | -74.44% | 1 | 2 | 1,690.00 | 193.05 | 0.00 | - | - | 0 |
| 17.03 | -27.97 | -62.16% | 6 | 4 | 1,695.00 | 299.95 | +45.22 | +17.75% | 1 | 1 |
| 14.29 | -26.46 | -64.93% | 128 | 1,456 | 1,700.00 | 314.35 | +88.85 | +39.40% | 4 | 9 |
| 85.40 | 0.00 | - | 1 | 1 | 1,705.00 | - | - | - | - | - |
| 13.50 | -15.05 | -52.71% | 1 | 2 | 1,710.00 | 323.45 | +39.71 | +14.00% | 4 | 6 |
| 19.46 | -11.34 | -36.82% | 1 | 6 | 1,715.00 | 279.70 | 0.00 | - | 3 | 3 |
| 16.27 | -20.73 | -56.03% | 93 | 122 | 1,720.00 | 327.50 | +43.55 | +15.34% | 1 | 0 |
| 14.36 | -21.76 | -60.24% | 10 | 10 | 1,730.00 | - | - | - | - | - |
| 18.05 | -8.85 | -32.90% | 1 | 2 | 1,740.00 | - | - | - | - | - |
| 10.00 | -20.00 | -66.67% | 14 | 24 | 1,750.00 | - | - | - | - | - |
| 13.30 | -16.05 | -54.68% | 2 | 2 | 1,755.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 47 | 23 | 1,760.00 | 327.80 | +56.90 | +21.00% | 1 | 2 |
| 26.40 | 0.00 | - | 8 | 2 | 1,765.00 | - | - | - | - | - |
| 13.00 | -11.75 | -47.47% | 2 | 4 | 1,770.00 | - | - | - | - | - |
| 10.86 | -16.94 | -60.94% | 11 | 11 | 1,780.00 | - | - | - | - | - |
| 10.06 | -13.42 | -57.16% | 59 | 607 | 1,800.00 | - | - | - | - | - |
| 10.80 | -9.70 | -47.32% | 3 | 6 | 1,820.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 3 | 6 | 1,830.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 3 | 4 | 1,840.00 | - | - | - | - | - |
| 6.31 | -9.86 | -60.98% | 9 | 11 | 1,850.00 | - | - | - | - | - |
| 9.50 | -7.34 | -43.59% | 1 | 8 | 1,860.00 | - | - | - | - | - |
| 15.92 | 0.00 | - | 1 | 5 | 1,870.00 | - | - | - | - | - |
| 5.97 | -7.58 | -55.94% | 2 | 4 | 1,890.00 | - | - | - | - | - |
| 6.00 | -7.63 | -55.98% | 13 | 54 | 1,900.00 | - | - | - | - | - |
| 4.41 | -5.02 | -53.23% | 2 | 34 | 1,950.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 2 | 1 | 1,960.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 1 | 1 | 1,980.00 | - | - | - | - | - |
| 10.14 | 0.00 | - | 1 | 4 | 1,990.00 | - | - | - | - | - |
| 3.89 | -4.56 | -53.96% | 17 | 108 | 2,000.00 | - | - | - | - | - |
| 4.45 | -3.85 | -46.39% | 1 | 3 | 2,020.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 5 | 16 | 2,050.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 4.01 | -1.98 | -33.06% | 3 | 20 | 2,100.00 | - | - | - | - | - |
| 5.73 | 0.00 | - | 2 | 5 | 2,120.00 | - | - | - | - | - |
| 2.99 | -1.60 | -34.86% | 4 | 7 | 2,140.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 2 | 2,150.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 1 | 2,160.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 5 | 18 | 2,190.00 | - | - | - | - | - |
| 2.07 | -2.43 | -54.00% | 1 | 60 | 2,200.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 1 | 4 | 2,220.00 | - | - | - | - | - |
| 17.32 | 0.00 | - | 3 | 3 | 2,230.00 | - | - | - | - | - |
| 2.50 | -1.18 | -32.07% | 5 | 15 | 2,250.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 3 | 2,270.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 47 | 2,300.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 1 | 10 | 2,350.00 | - | - | - | - | - |
| 1.20 | -1.00 | -45.45% | 8 | 28 | 2,400.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 10 | 39 | 2,450.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 55 | 2,500.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 11 | 2,550.00 | - | - | - | - | - |
| 0.78 | -7.27 | -90.31% | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 7.93 | 0.00 | - | - | 2 | 2,700.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | - | 1 | 2,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 9 | 15 | 3,000.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 4 | 5 | 3,050.00 | 1,447.72 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 3,100.00 | 1,494.64 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 8 | 9 | 3,150.00 | 1,558.28 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,200.00 | 1,594.04 | 0.00 | - | 16 | 0 |
| 1.00 | 0.00 | - | 1 | 2 | 3,250.00 | 1,657.61 | 0.00 | - | 34 | 0 |
| 0.24 | 0.00 | - | 5 | 27 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.