MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,471.15 | 0.00 | - | 1 | 1 | 200.00 | 1.90 | 0.00 | - | 1 | 355 |
| 495.00 | 0.00 | - | 2 | 2 | 210.00 | 1.71 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 220.00 | 5.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 230.00 | 4.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 240.00 | 3.40 | 0.00 | - | 2 | 9 |
| 724.57 | 0.00 | - | 1 | 3 | 250.00 | 2.99 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 260.00 | 4.00 | 0.00 | - | 1 | 301 |
| - | - | - | - | - | 280.00 | 5.00 | 0.00 | - | 2 | 302 |
| 1,353.25 | 0.00 | - | - | 1 | 290.00 | 5.80 | 0.00 | - | 10 | 12 |
| 1,006.00 | 0.00 | - | 1 | 1 | 300.00 | 5.00 | 0.00 | - | 15 | 42 |
| 1,090.00 | 0.00 | - | 1 | 2 | 320.00 | 7.60 | 0.00 | - | 1 | 4 |
| 936.00 | 0.00 | - | 1 | 2 | 330.00 | 10.05 | 0.00 | - | 1 | 0 |
| 1,072.00 | 0.00 | - | 1 | 2 | 340.00 | 8.95 | 0.00 | - | 10 | 1 |
| 1,135.00 | 0.00 | - | 2 | 3 | 350.00 | 8.16 | 0.00 | - | 3 | 33 |
| 1,054.00 | 0.00 | - | 1 | 2 | 360.00 | 9.80 | 0.00 | - | 1 | 3 |
| 1,316.00 | 0.00 | - | 1 | 0 | 370.00 | 11.00 | 0.00 | - | 1 | 2 |
| 984.00 | 0.00 | - | 1 | 1 | 380.00 | 8.90 | 0.00 | - | 1 | 352 |
| - | - | - | - | - | 390.00 | 11.75 | 0.00 | - | 1 | 17 |
| 1,418.00 | 0.00 | - | 1 | 4 | 400.00 | 8.80 | 0.00 | - | 1 | 32 |
| 1,012.00 | 0.00 | - | 1 | 5 | 410.00 | 10.35 | 0.00 | - | 2 | 6 |
| 1,441.36 | 0.00 | - | 3 | 5 | 420.00 | 15.00 | 0.00 | - | 1 | 6 |
| 1,432.44 | 0.00 | - | 3 | 1 | 430.00 | 13.87 | 0.00 | - | 1 | 53 |
| 1,468.97 | 0.00 | - | 1 | 0 | 440.00 | 25.44 | 0.00 | - | 4 | 10 |
| 881.39 | 0.00 | - | 1 | 2 | 450.00 | 16.40 | 0.00 | - | 1 | 40 |
| 1,228.00 | 0.00 | - | 1 | 6 | 460.00 | 19.00 | 0.00 | - | 5 | 16 |
| 340.18 | 0.00 | - | 46 | 23 | 470.00 | 20.67 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 480.00 | 17.59 | 0.00 | - | 4 | 79 |
| 112.00 | 0.00 | - | - | 1 | 490.00 | 19.00 | 0.00 | - | 4 | 53 |
| 1,258.58 | 0.00 | - | 20 | 22 | 500.00 | 25.00 | 0.00 | - | 3 | 80 |
| 1,248.00 | 0.00 | - | 1 | 1 | 510.00 | 19.70 | 0.00 | - | 2 | 16 |
| 784.72 | 0.00 | - | 2 | 21 | 520.00 | 19.75 | 0.00 | - | 1 | 11 |
| 759.50 | 0.00 | - | - | 1 | 530.00 | 23.60 | 0.00 | - | 1 | 19 |
| 1,215.46 | 0.00 | - | - | 5 | 540.00 | 25.70 | 0.00 | - | 1 | 12 |
| 1,003.79 | 0.00 | - | 2 | 3 | 550.00 | 25.20 | -7.72 | -23.45% | 2 | 23 |
| 1,218.40 | 0.00 | - | 1 | 1 | 560.00 | 28.95 | 0.00 | - | 1 | 13 |
| 1,244.39 | 0.00 | - | 2 | 2 | 570.00 | 24.00 | 0.00 | - | 1 | 37 |
| 659.84 | 0.00 | - | 2 | 3 | 580.00 | 26.93 | 0.00 | - | 1 | 14 |
| 84.57 | 0.00 | - | - | 1 | 590.00 | 31.95 | 0.00 | - | 15 | 18 |
| 643.45 | 0.00 | - | 5 | 14 | 600.00 | 34.40 | 0.00 | - | 1 | 51 |
| 693.34 | 0.00 | - | 2 | 2 | 610.00 | 49.45 | 0.00 | - | 9 | 13 |
| 1,104.33 | 0.00 | - | 1 | 4 | 620.00 | 47.55 | 0.00 | - | 6 | 19 |
| 1,250.00 | 0.00 | - | 1 | 0 | 630.00 | 35.39 | 0.00 | - | 2 | 24 |
| 1,033.71 | 0.00 | - | 2 | 5 | 640.00 | 41.77 | 0.00 | - | 1 | 13 |
| 827.00 | 0.00 | - | 1 | 2 | 650.00 | 48.00 | 0.00 | - | 1 | 18 |
| 114.75 | 0.00 | - | - | 0 | 660.00 | 48.00 | 0.00 | - | 1 | 25 |
| 309.18 | 0.00 | - | 1 | 1 | 670.00 | 59.05 | 0.00 | - | 6 | 20 |
| 376.90 | 0.00 | - | 2 | 2 | 680.00 | 60.93 | 0.00 | - | 1 | 23 |
| 886.94 | 0.00 | - | 1 | 5 | 690.00 | 46.30 | 0.00 | - | 1 | 15 |
| 1,200.00 | 0.00 | - | 1 | 8 | 700.00 | 56.40 | +7.05 | +14.29% | 1 | 110 |
| 537.18 | 0.00 | - | 1 | 7 | 710.00 | 53.00 | 0.00 | - | 1 | 38 |
| 687.26 | 0.00 | - | 52 | 28 | 720.00 | 51.55 | 0.00 | - | 2 | 4 |
| 680.00 | 0.00 | - | 1 | 23 | 730.00 | 57.00 | 0.00 | - | 3 | 22 |
| 198.88 | 0.00 | - | 1 | 0 | 740.00 | 63.20 | 0.00 | - | 2 | 17 |
| 854.65 | 0.00 | - | 1 | 4 | 750.00 | 80.50 | 0.00 | - | 2 | 29 |
| 964.60 | 0.00 | - | 1 | 2 | 760.00 | 62.00 | 0.00 | - | 1 | 5 |
| 640.00 | 0.00 | - | 3 | 9 | 770.00 | 86.00 | 0.00 | - | 3 | 19 |
| 360.00 | 0.00 | - | 3 | 6 | 780.00 | 94.80 | 0.00 | - | 7 | 5 |
| 128.95 | 0.00 | - | 1 | 1 | 790.00 | 73.65 | 0.00 | - | 2 | 33 |
| 592.93 | 0.00 | - | 1 | 148 | 800.00 | 86.50 | -19.50 | -18.40% | 1 | 97 |
| - | - | - | - | - | 810.00 | 88.40 | 0.00 | - | 2 | 5 |
| 767.18 | 0.00 | - | 10 | 16 | 820.00 | 81.70 | 0.00 | - | 2 | 8 |
| 761.18 | 0.00 | - | 10 | 11 | 830.00 | 96.94 | 0.00 | - | 2 | 34 |
| 102.90 | 0.00 | - | - | 1 | 840.00 | 94.72 | 0.00 | - | 2 | 34 |
| 895.00 | 0.00 | - | 2 | 4 | 850.00 | 94.61 | 0.00 | - | 1 | 48 |
| 444.00 | 0.00 | - | 1 | 3 | 860.00 | 102.20 | 0.00 | - | 2 | 14 |
| 570.20 | 0.00 | - | 3 | 4 | 870.00 | 97.80 | 0.00 | - | 5 | 8 |
| 490.08 | 0.00 | - | 1 | 5 | 880.00 | 145.10 | 0.00 | - | 2 | 10 |
| 343.00 | 0.00 | - | 1 | 6 | 890.00 | 120.05 | 0.00 | - | 4 | 6 |
| 432.61 | 0.00 | - | 1 | 36 | 900.00 | 110.01 | 0.00 | - | 3 | 16 |
| 481.00 | 0.00 | - | 3 | 1 | 910.00 | 192.35 | 0.00 | - | 2 | 1 |
| 547.80 | 0.00 | - | 2 | 1 | 920.00 | - | - | - | - | - |
| 489.00 | 0.00 | - | 1 | 4 | 930.00 | 175.55 | 0.00 | - | 5 | 2 |
| 455.00 | 0.00 | - | 1 | 2 | 940.00 | 215.55 | 0.00 | - | - | 1 |
| 500.00 | 0.00 | - | 1 | 12 | 950.00 | 137.75 | 0.00 | - | 8 | 19 |
| 772.00 | 0.00 | - | 1 | 2 | 960.00 | 139.50 | 0.00 | - | 2 | 5 |
| 529.42 | 0.00 | - | 1 | 0 | 970.00 | 157.47 | 0.00 | - | 1 | 4 |
| 475.00 | 0.00 | - | 1 | 6 | 980.00 | 162.00 | 0.00 | - | 2 | 3 |
| 490.20 | 0.00 | - | 1 | 5 | 990.00 | 152.25 | 0.00 | - | 1 | 17 |
| 425.75 | -69.01 | -13.95% | 1 | 50 | 1,000.00 | 177.05 | +10.15 | +6.08% | 1 | 49 |
| 451.77 | 0.00 | - | 1 | 7 | 1,010.00 | 201.60 | 0.00 | - | 4 | 6 |
| 272.55 | 0.00 | - | 26 | 27 | 1,020.00 | 189.80 | 0.00 | - | 2 | 2 |
| 465.61 | 0.00 | - | 2 | 7 | 1,030.00 | 224.10 | 0.00 | - | 2 | 3 |
| 507.46 | 0.00 | - | 6 | 7 | 1,040.00 | 225.20 | 0.00 | - | 9 | 5 |
| 474.19 | 0.00 | - | 2 | 108 | 1,050.00 | 222.00 | 0.00 | - | 1 | 4 |
| 220.00 | 0.00 | - | - | 0 | 1,060.00 | 205.95 | 0.00 | - | 2 | 12 |
| 59.90 | 0.00 | - | - | 1 | 1,070.00 | 244.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 201.47 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,090.00 | 233.07 | 0.00 | - | 1 | 5 |
| 361.97 | 0.00 | - | 1 | 13 | 1,100.00 | 214.50 | +9.45 | +4.61% | 2 | 17 |
| 462.65 | 0.00 | - | 1 | 1 | 1,110.00 | 216.37 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,120.00 | 261.90 | 0.00 | - | 10 | 6 |
| 922.45 | 0.00 | - | 5 | 5 | 1,130.00 | 274.70 | 0.00 | - | 2 | 5 |
| 531.03 | 0.00 | - | 2 | 2 | 1,140.00 | 228.05 | 0.00 | - | 2 | 5 |
| 425.69 | 0.00 | - | 1 | 19 | 1,150.00 | 233.33 | 0.00 | - | 2 | 4 |
| 789.78 | 0.00 | - | 2 | 2 | 1,160.00 | 227.10 | 0.00 | - | 2 | 5 |
| 613.61 | 0.00 | - | 2 | 2 | 1,170.00 | 268.75 | 0.00 | - | 2 | 4 |
| 530.55 | 0.00 | - | 3 | 1 | 1,180.00 | 290.65 | 0.00 | - | 2 | 6 |
| 349.57 | 0.00 | - | 1 | 4 | 1,190.00 | 304.75 | 0.00 | - | 2 | 2 |
| 390.00 | 0.00 | - | 1 | 25 | 1,200.00 | 273.85 | 0.00 | - | 1 | 16 |
| 322.80 | 0.00 | - | 6 | 7 | 1,210.00 | 283.95 | 0.00 | - | 3 | 10 |
| 429.00 | 0.00 | - | 1 | 2 | 1,220.00 | 288.65 | 0.00 | - | 2 | 7 |
| 391.00 | 0.00 | - | 1 | 3 | 1,230.00 | 386.00 | 0.00 | - | - | 2 |
| 323.00 | 0.00 | - | 1 | 5 | 1,240.00 | 294.20 | -5.23 | -1.75% | 2 | 5 |
| 348.41 | 0.00 | - | 2 | 5 | 1,250.00 | 299.87 | -9.25 | -2.99% | 1 | 7 |
| 333.80 | +28.55 | +9.35% | 3 | 3 | 1,260.00 | 284.55 | 0.00 | - | 2 | 4 |
| 324.02 | -26.95 | -7.68% | 3 | 9 | 1,270.00 | 322.62 | +11.12 | +3.57% | 2 | 19 |
| 346.69 | 0.00 | - | 1 | 5 | 1,280.00 | 325.90 | 0.00 | - | 2 | 11 |
| 311.40 | 0.00 | - | 1 | 10 | 1,290.00 | 361.30 | 0.00 | - | 1 | 9 |
| 405.00 | 0.00 | - | 1 | 44 | 1,300.00 | 338.70 | 0.00 | - | 2 | 25 |
| 361.00 | 0.00 | - | 1 | 7 | 1,310.00 | 314.65 | 0.00 | - | 1 | 12 |
| 411.97 | 0.00 | - | 3 | 3 | 1,320.00 | 350.34 | +23.03 | +7.04% | 3 | 11 |
| 361.28 | 0.00 | - | 1 | 6 | 1,330.00 | 325.05 | 0.00 | - | 3 | 9 |
| 305.90 | 0.00 | - | 2 | 4 | 1,340.00 | 351.01 | 0.00 | - | 1 | 5 |
| 257.45 | 0.00 | - | 2 | 21 | 1,350.00 | 371.16 | 0.00 | - | 2 | 10 |
| 432.00 | 0.00 | - | 1 | 1 | 1,360.00 | 393.50 | 0.00 | - | 1 | 3 |
| 345.43 | 0.00 | - | 1 | 3 | 1,370.00 | 353.01 | 0.00 | - | 1 | 7 |
| 492.00 | 0.00 | - | 1 | 23 | 1,380.00 | 403.86 | 0.00 | - | 2 | 4 |
| 504.45 | 0.00 | - | 2 | 15 | 1,390.00 | 361.80 | 0.00 | - | 2 | 3 |
| 290.00 | -1.00 | -0.34% | 2 | 81 | 1,400.00 | 423.63 | 0.00 | - | 2 | 8 |
| 638.05 | 0.00 | - | 1 | 29 | 1,410.00 | 421.23 | 0.00 | - | 1 | 11 |
| 390.00 | 0.00 | - | 1 | 11 | 1,420.00 | 450.10 | 0.00 | - | 2 | 5 |
| 458.73 | 0.00 | - | 1 | 5 | 1,430.00 | 426.16 | 0.00 | - | 1 | 1 |
| 238.00 | 0.00 | - | 1 | 21 | 1,440.00 | 376.66 | 0.00 | - | 2 | 10 |
| 265.00 | +29.00 | +12.29% | 1 | 88 | 1,450.00 | 439.58 | 0.00 | - | 1 | 17 |
| 762.48 | 0.00 | - | 1 | 2 | 1,460.00 | 387.00 | 0.00 | - | 1 | 6 |
| 585.70 | 0.00 | - | 1 | 1 | 1,470.00 | 402.55 | 0.00 | - | 2 | 2 |
| 625.47 | 0.00 | - | 3 | 6 | 1,480.00 | 457.15 | 0.00 | - | 1 | 4 |
| 336.00 | 0.00 | - | 1 | 1 | 1,490.00 | 407.20 | 0.00 | - | 3 | 46 |
| 252.30 | +17.30 | +7.36% | 1 | 70 | 1,500.00 | 540.50 | 0.00 | - | 1 | 42 |
| 308.00 | 0.00 | - | 2 | 22 | 1,520.00 | 433.05 | 0.00 | - | 2 | 4 |
| 565.00 | 0.00 | - | 4 | 3 | 1,540.00 | 542.15 | 0.00 | - | 2 | 2 |
| 295.00 | 0.00 | - | 3 | 26 | 1,560.00 | 566.03 | 0.00 | - | 2 | 10 |
| 257.12 | 0.00 | - | 1 | 9 | 1,580.00 | 596.47 | 0.00 | - | 1 | 9 |
| 241.00 | +19.00 | +8.56% | 5 | 46 | 1,600.00 | 505.98 | 0.00 | - | 2 | 40 |
| 210.00 | 0.00 | - | 1 | 3 | 1,620.00 | 520.38 | 0.00 | - | 2 | 22 |
| 284.03 | 0.00 | - | 1 | 13 | 1,640.00 | 500.60 | 0.00 | - | 2 | 6 |
| 227.00 | +44.73 | +24.54% | 11 | 18 | 1,660.00 | 492.05 | 0.00 | - | 2 | 8 |
| 214.40 | -180.60 | -45.72% | 4 | 3 | 1,680.00 | 518.28 | 0.00 | - | 2 | 4 |
| 214.98 | -24.67 | -10.29% | 1 | 28 | 1,700.00 | 519.62 | 0.00 | - | 1 | 4 |
| 198.55 | 0.00 | - | 1 | 22 | 1,720.00 | 515.47 | 0.00 | - | 2 | 4 |
| 178.95 | 0.00 | - | 1 | 3 | 1,740.00 | 531.10 | 0.00 | - | 2 | 4 |
| 201.14 | -33.86 | -14.41% | 1 | 59 | 1,760.00 | 516.85 | 0.00 | - | 2 | 4 |
| 505.00 | 0.00 | - | 2 | 2 | 1,780.00 | 667.85 | 0.00 | - | 3 | 4 |
| 184.63 | +1.01 | +0.55% | 2 | 79 | 1,800.00 | 624.00 | 0.00 | - | 1 | 4 |
| 181.35 | -2.65 | -1.44% | 6 | 19 | 1,820.00 | 567.50 | 0.00 | - | 4 | 4 |
| 184.00 | 0.00 | - | 40 | 16 | 1,840.00 | 658.00 | 0.00 | - | 1 | 3 |
| 631.40 | 0.00 | - | 2 | 2 | 1,860.00 | 590.00 | 0.00 | - | 2 | 2 |
| 215.30 | 0.00 | - | 1 | 7 | 1,880.00 | 600.26 | 0.00 | - | 1 | 1 |
| 195.00 | 0.00 | - | 1 | 27 | 1,900.00 | 675.00 | 0.00 | - | 5 | 8 |
| 644.00 | 0.00 | - | 1 | 2 | 1,920.00 | 634.46 | 0.00 | - | 1 | 1 |
| 366.95 | 0.00 | - | 1 | 5 | 1,940.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 5 | 1,960.00 | 831.55 | 0.00 | - | 1 | 3 |
| 154.81 | -8.19 | -5.02% | 2 | 5 | 1,980.00 | 843.90 | 0.00 | - | 1 | 4 |
| 160.00 | -26.87 | -14.38% | 6 | 76 | 2,000.00 | 858.71 | +91.61 | +11.94% | 1 | 66 |
| 269.90 | 0.00 | - | 5 | 5 | 2,050.00 | 803.60 | 0.00 | - | - | 3 |
| 118.75 | 0.00 | - | 5 | 49 | 2,100.00 | 885.10 | 0.00 | - | 1 | 1 |
| 150.00 | 0.00 | - | 3 | 12 | 2,150.00 | 974.55 | 0.00 | - | - | 7 |
| 150.38 | 0.00 | - | 2 | 13 | 2,200.00 | 888.85 | 0.00 | - | 3 | 4 |
| 131.06 | 0.00 | - | 1 | 4 | 2,250.00 | 946.35 | 0.00 | - | - | 2 |
| 105.41 | -42.30 | -28.64% | 1 | 33 | 2,300.00 | 1,152.00 | 0.00 | - | 1 | 3 |
| 262.19 | 0.00 | - | 2 | 2 | 2,350.00 | 1,021.40 | 0.00 | - | 5 | 7 |
| 102.63 | 0.00 | - | 7 | 21 | 2,400.00 | 1,130.00 | 0.00 | - | 1 | 2 |
| 97.00 | 0.00 | - | 1 | 10 | 2,450.00 | 1,118.70 | 0.00 | - | 1 | 3 |
| 103.52 | +10.13 | +10.85% | 5 | 68 | 2,500.00 | 1,243.27 | 0.00 | - | 2 | 4 |
| 76.00 | 0.00 | - | 4 | 17 | 2,950.00 | 1,706.00 | 0.00 | - | 3 | 3 |
| 67.00 | +2.50 | +3.88% | 2 | 74 | 3,000.00 | 1,484.00 | 0.00 | - | 1 | 2 |
| 72.48 | 0.00 | - | 1 | 3 | 3,050.00 | 1,866.00 | 0.00 | - | 2 | 2 |
| 65.00 | -3.00 | -4.41% | 1 | 55 | 3,100.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 1 | 60 | 3,150.00 | 1,767.15 | 0.00 | - | - | 1 |
| 60.64 | 0.00 | - | 3 | 1 | 3,250.00 | - | - | - | - | - |
| 60.00 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| 50.00 | -20.44 | -29.02% | 1 | 5 | 3,400.00 | - | - | - | - | - |
| 43.25 | -13.05 | -23.18% | 7 | 2 | 3,500.00 | - | - | - | - | - |
| 162.00 | 0.00 | - | 2 | 5 | 3,700.00 | - | - | - | - | - |
| 33.25 | 0.00 | - | 10 | 20 | 3,750.00 | - | - | - | - | - |
| 37.00 | +4.70 | +14.55% | 8 | 158 | 3,800.00 | 2,077.50 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.