MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 832.00 | 0.00 | - | 2 | 3 | 350.00 | 10.00 | 0.00 | - | 1 | 57 |
| 1,244.00 | 0.00 | - | 3 | 4 | 360.00 | 11.50 | 0.00 | - | 1 | 8 |
| 1,294.00 | 0.00 | - | 1 | 1 | 370.00 | 15.85 | -0.27 | -1.67% | 2 | 4 |
| 1,252.00 | 0.00 | - | 2 | 2 | 380.00 | 17.05 | 0.00 | - | 2 | 11 |
| 890.00 | 0.00 | - | 2 | 4 | 390.00 | 15.76 | 0.00 | - | 1 | 4 |
| 1,151.80 | 0.00 | - | 1 | 2 | 400.00 | 22.60 | 0.00 | - | 5 | 20 |
| 1,462.00 | 0.00 | - | 1 | 2 | 410.00 | 22.28 | 0.00 | - | - | 4 |
| 1,214.00 | 0.00 | - | 1 | 7 | 420.00 | 24.00 | 0.00 | - | 10 | 2 |
| 1,490.00 | 0.00 | - | 1 | 4 | 430.00 | 23.65 | 0.00 | - | 10 | 10 |
| 1,394.00 | 0.00 | - | 1 | 3 | 440.00 | 21.00 | 0.00 | - | 1 | 2 |
| 894.38 | 0.00 | - | 1 | 5 | 450.00 | 31.25 | 0.00 | - | 1 | 20 |
| 1,206.00 | 0.00 | - | 3 | 3 | 460.00 | 32.25 | 0.00 | - | 1 | 4 |
| 1,190.00 | 0.00 | - | 1 | 1 | 470.00 | 24.60 | 0.00 | - | 7 | 47 |
| 1,089.21 | 0.00 | - | 2 | 2 | 480.00 | 33.30 | 0.00 | - | 1 | 74 |
| 1,440.00 | 0.00 | - | 1 | 5 | 490.00 | 29.00 | 0.00 | - | 1 | 435 |
| 1,184.85 | 0.00 | - | 1 | 3 | 500.00 | 33.00 | 0.00 | - | 5 | 505 |
| 1,169.35 | 0.00 | - | 1 | 2 | 520.00 | 47.83 | 0.00 | - | 2 | 51 |
| 1,124.00 | 0.00 | - | 1 | 1 | 540.00 | 40.75 | 0.00 | - | 2 | 19 |
| 1,290.00 | 0.00 | - | 1 | 1 | 550.00 | 53.27 | 0.00 | - | 1 | 28 |
| 1,158.38 | 0.00 | - | 1 | 0 | 560.00 | 45.25 | 0.00 | - | 2 | 11 |
| 1,124.00 | 0.00 | - | - | 2 | 570.00 | 41.65 | 0.00 | - | 1 | 5 |
| 1,221.60 | 0.00 | - | 1 | 1 | 580.00 | 46.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 590.00 | 62.06 | 0.00 | - | 10 | 25 |
| 1,096.62 | 0.00 | - | 1 | 6 | 600.00 | 62.87 | 0.00 | - | 2 | 82 |
| 1,345.00 | 0.00 | - | 1 | 1 | 610.00 | 54.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 620.00 | 56.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 630.00 | 83.00 | 0.00 | - | - | 1 |
| 736.45 | 0.00 | - | 1 | 4 | 640.00 | 56.53 | 0.00 | - | 5 | 12 |
| 724.22 | 0.00 | - | 2 | 5 | 650.00 | 58.60 | 0.00 | - | 5 | 23 |
| 828.88 | 0.00 | - | 1 | 1 | 660.00 | 87.30 | 0.00 | - | 2 | 7 |
| 674.79 | 0.00 | - | 1 | 1 | 670.00 | 80.61 | 0.00 | - | 2 | 11 |
| 624.10 | 0.00 | - | 1 | 2 | 680.00 | 67.84 | 0.00 | - | 1 | 3 |
| 691.99 | 0.00 | - | 1 | 1 | 690.00 | 70.00 | 0.00 | - | 10 | 25 |
| 685.55 | 0.00 | - | 1 | 7 | 700.00 | 86.00 | -17.00 | -16.50% | 1 | 15 |
| 1,032.00 | 0.00 | - | - | 1 | 710.00 | 106.85 | 0.00 | - | 2 | 1 |
| 1,000.00 | 0.00 | - | 1 | 1 | 720.00 | 83.65 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 730.00 | 99.00 | 0.00 | - | 1 | 9 |
| 708.00 | 0.00 | - | 1 | 1 | 740.00 | 98.17 | +1.12 | +1.15% | 3 | 8 |
| 984.00 | 0.00 | - | 1 | 2 | 750.00 | 102.17 | +5.93 | +6.16% | 3 | 15 |
| 1,092.02 | 0.00 | - | 1 | 27 | 760.00 | 103.90 | 0.00 | - | 2 | 2 |
| 762.00 | 0.00 | - | 1 | 3 | 770.00 | 94.50 | 0.00 | - | 6 | 16 |
| 988.35 | 0.00 | - | 1 | 2 | 780.00 | 103.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 790.00 | 108.20 | 0.00 | - | 2 | 3 |
| 654.10 | 0.00 | - | 1 | 5 | 800.00 | 118.00 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 810.00 | 120.00 | 0.00 | - | 2 | 77 |
| 619.10 | 0.00 | - | 1 | 4 | 820.00 | 122.00 | 0.00 | - | 1 | 21 |
| 251.96 | 0.00 | - | 1 | 1 | 830.00 | 137.49 | 0.00 | - | 1 | 41 |
| 830.25 | 0.00 | - | 1 | 2 | 840.00 | 148.40 | 0.00 | - | 4 | 13 |
| 758.90 | 0.00 | - | 1 | 2 | 860.00 | 146.35 | 0.00 | - | 2 | 3 |
| 832.20 | 0.00 | - | 1 | 2 | 880.00 | 156.60 | 0.00 | - | 2 | 8 |
| 600.00 | 0.00 | - | 1 | 16 | 900.00 | 192.15 | 0.00 | - | 5 | 79 |
| 764.10 | 0.00 | - | 1 | 2 | 920.00 | 173.05 | 0.00 | - | 2 | 12 |
| 538.79 | +64.90 | +13.70% | 2 | 7 | 940.00 | 206.36 | 0.00 | - | 1 | 13 |
| 518.35 | 0.00 | - | 1 | 1 | 960.00 | 206.10 | 0.00 | - | 10 | 13 |
| 573.08 | 0.00 | - | 1 | 1 | 980.00 | 202.50 | +4.37 | +2.21% | 2 | 100 |
| 510.85 | +31.85 | +6.65% | 11 | 18 | 1,000.00 | 208.03 | 0.00 | - | 3 | 94 |
| - | - | - | - | - | 1,010.00 | 239.35 | 0.00 | - | 2 | 4 |
| 332.05 | 0.00 | - | 2 | 2 | 1,020.00 | 209.75 | 0.00 | - | 4 | 19 |
| 490.00 | 0.00 | - | - | 1 | 1,030.00 | 262.00 | 0.00 | - | 2 | 11 |
| 960.97 | 0.00 | - | 3 | 28 | 1,040.00 | 232.55 | 0.00 | - | 2 | 29 |
| 487.35 | 0.00 | - | 2 | 3 | 1,050.00 | 271.20 | 0.00 | - | 1 | 8 |
| 703.23 | 0.00 | - | 1 | 1 | 1,060.00 | 262.00 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 1,070.00 | 245.55 | 0.00 | - | 1 | 3 |
| 693.48 | 0.00 | - | 1 | 4 | 1,080.00 | 262.40 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,090.00 | 270.36 | 0.00 | - | 1 | 1 |
| 401.00 | 0.00 | - | 2 | 6 | 1,100.00 | 270.03 | -2.31 | -0.85% | 1 | 12 |
| - | - | - | - | - | 1,110.00 | 280.20 | 0.00 | - | 2 | 21 |
| 470.80 | 0.00 | - | 23 | 4 | 1,130.00 | 286.10 | 0.00 | - | 4 | 5 |
| 488.69 | 0.00 | - | 1 | 10 | 1,140.00 | 294.10 | -43.75 | -12.95% | 9 | 9 |
| 450.74 | +51.14 | +12.80% | 1 | 10 | 1,150.00 | 300.28 | +17.13 | +6.05% | 1 | 4 |
| 802.95 | 0.00 | - | 1 | 2 | 1,160.00 | 310.00 | +25.85 | +9.10% | 2 | 11 |
| 389.15 | 0.00 | - | 2 | 2 | 1,170.00 | 288.55 | 0.00 | - | 5 | 6 |
| 487.20 | 0.00 | - | 4 | 2 | 1,180.00 | 346.00 | 0.00 | - | 4 | 1 |
| 566.25 | 0.00 | - | 1 | 0 | 1,190.00 | 271.06 | 0.00 | - | 1 | 2 |
| 420.00 | -10.45 | -2.43% | 1 | 15 | 1,200.00 | 329.34 | 0.00 | - | 2 | 343 |
| 408.90 | 0.00 | - | 1 | 3 | 1,210.00 | - | - | - | - | - |
| - | - | - | - | - | 1,220.00 | 345.46 | +24.11 | +7.50% | 1 | 9 |
| 708.00 | 0.00 | - | 1 | 1 | 1,230.00 | 351.00 | -13.40 | -3.68% | 1 | 2 |
| 414.50 | +16.95 | +4.26% | 1 | 4 | 1,240.00 | 370.02 | 0.00 | - | 1 | 3 |
| 454.85 | 0.00 | - | 1 | 1 | 1,250.00 | 335.10 | 0.00 | - | 1 | 5 |
| 410.00 | 0.00 | - | 2 | 3 | 1,260.00 | 399.26 | 0.00 | - | 6 | 4 |
| 404.50 | +29.15 | +7.77% | 2 | 8 | 1,270.00 | 378.65 | 0.00 | - | 1 | 1 |
| 433.10 | 0.00 | - | 1 | 4 | 1,280.00 | 356.80 | 0.00 | - | 2 | 8 |
| 384.10 | 0.00 | - | 8 | 13 | 1,290.00 | 378.00 | 0.00 | - | 1 | 3 |
| 442.85 | 0.00 | - | 4 | 27 | 1,300.00 | 398.04 | 0.00 | - | 1 | 14 |
| 376.20 | 0.00 | - | 8 | 18 | 1,310.00 | - | - | - | - | - |
| 421.05 | 0.00 | - | 1 | 11 | 1,320.00 | 396.95 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,330.00 | 416.65 | 0.00 | - | 2 | 7 |
| 416.69 | 0.00 | - | 1 | 0 | 1,340.00 | 391.35 | 0.00 | - | 1 | 13 |
| 379.29 | -366.45 | -49.14% | 1 | 2 | 1,350.00 | 432.85 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,360.00 | 374.55 | 0.00 | - | 3 | 4 |
| 406.60 | 0.00 | - | 3 | 3 | 1,370.00 | 364.40 | 0.00 | - | 1 | 1 |
| 395.65 | 0.00 | - | 1 | 5 | 1,380.00 | 442.36 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,390.00 | 366.00 | 0.00 | - | 2 | 4 |
| 365.75 | -34.10 | -8.53% | 1 | 227 | 1,400.00 | 500.86 | 0.00 | - | 123 | 283 |
| 483.20 | 0.00 | - | 1 | 2 | 1,410.00 | 404.95 | 0.00 | - | 1 | 3 |
| 510.00 | 0.00 | - | 2 | 3 | 1,420.00 | - | - | - | - | - |
| 476.20 | 0.00 | - | 2 | 3 | 1,430.00 | 383.15 | 0.00 | - | 1 | 3 |
| 472.98 | 0.00 | - | 1 | 7 | 1,440.00 | 473.13 | 0.00 | - | 1 | 5 |
| 348.86 | 0.00 | - | 1 | 3 | 1,450.00 | 531.45 | 0.00 | - | 1 | 6 |
| 337.00 | 0.00 | - | 1 | 2 | 1,460.00 | 464.10 | 0.00 | - | - | 1 |
| 474.00 | 0.00 | - | 1 | 4 | 1,470.00 | 499.75 | 0.00 | - | 3 | 4 |
| 400.00 | 0.00 | - | 1 | 3 | 1,480.00 | 471.95 | 0.00 | - | - | 1 |
| 370.00 | 0.00 | - | 1 | 2 | 1,490.00 | 467.70 | 0.00 | - | 1 | 1 |
| 368.90 | 0.00 | - | 1 | 16 | 1,500.00 | 523.66 | 0.00 | - | 3 | 19 |
| 365.00 | 0.00 | - | 1 | 5 | 1,520.00 | 471.50 | 0.00 | - | 1 | 2 |
| 324.11 | +24.74 | +8.26% | 2 | 10 | 1,540.00 | 516.18 | 0.00 | - | 1 | 1 |
| 280.78 | 0.00 | - | 11 | 8 | 1,560.00 | 603.45 | 0.00 | - | 1 | 3 |
| 358.08 | 0.00 | - | 1 | 7 | 1,580.00 | 571.15 | 0.00 | - | 1 | 4 |
| 297.23 | -52.77 | -15.08% | 1 | 46 | 1,600.00 | 590.02 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,620.00 | 529.85 | 0.00 | - | 3 | 4 |
| 289.13 | +5.38 | +1.90% | 5 | 14 | 1,640.00 | 679.30 | 0.00 | - | 1 | 11 |
| 328.00 | 0.00 | - | 1 | 9 | 1,660.00 | 688.35 | 0.00 | - | 1 | 4 |
| 280.52 | 0.00 | - | 1 | 16 | 1,680.00 | 711.85 | 0.00 | - | 1 | 4 |
| 327.95 | 0.00 | - | 4 | 15 | 1,700.00 | 630.21 | 0.00 | - | 1 | 7 |
| 281.90 | -522.64 | -64.96% | 2 | 5 | 1,720.00 | 609.55 | 0.00 | - | 2 | 10 |
| 256.59 | 0.00 | - | - | 4 | 1,740.00 | 718.80 | 0.00 | - | 3 | 5 |
| 238.42 | 0.00 | - | 1 | 6 | 1,760.00 | 738.65 | 0.00 | - | 2 | 3 |
| 267.40 | +120.20 | +81.66% | 2 | 1 | 1,780.00 | 746.90 | 0.00 | - | 1 | 3 |
| 261.35 | -42.15 | -13.89% | 2 | 20 | 1,800.00 | 741.05 | 0.00 | - | 1 | 6 |
| 303.67 | 0.00 | - | 1 | 3 | 1,820.00 | - | - | - | - | - |
| 299.67 | 0.00 | - | 1 | 9 | 1,840.00 | 938.65 | 0.00 | - | - | 2 |
| 267.70 | 0.00 | - | 2 | 4 | 1,860.00 | 728.82 | 0.00 | - | 2 | 0 |
| 533.08 | 0.00 | - | 4 | 4 | 1,880.00 | 889.15 | 0.00 | - | 1 | 1 |
| 254.90 | 0.00 | - | 2 | 10 | 1,900.00 | 900.00 | 0.00 | - | 1 | 7 |
| 518.68 | 0.00 | - | 1 | 2 | 1,920.00 | - | - | - | - | - |
| 266.64 | 0.00 | - | 1 | 4 | 1,940.00 | 802.00 | 0.00 | - | 1 | 0 |
| 267.00 | 0.00 | - | 1 | 4 | 1,960.00 | 1,057.00 | 0.00 | - | - | 1 |
| 502.24 | 0.00 | - | 1 | 6 | 1,980.00 | 851.65 | 0.00 | - | 1 | 1 |
| 220.00 | 0.00 | - | 1 | 74 | 2,000.00 | 961.28 | 0.00 | - | 1 | 64 |
| 212.26 | 0.00 | - | 3 | 8 | 2,050.00 | - | - | - | - | - |
| 202.85 | 0.00 | - | 4 | 8 | 2,100.00 | 911.40 | 0.00 | - | 1 | 2 |
| 206.85 | 0.00 | - | 1 | 6 | 2,150.00 | 992.80 | 0.00 | - | 1 | 1 |
| 198.85 | 0.00 | - | 2 | 8 | 2,200.00 | 989.10 | 0.00 | - | 51 | 75 |
| 371.05 | 0.00 | - | 2 | 3 | 2,250.00 | 1,035.90 | 0.00 | - | - | 1 |
| 190.17 | 0.00 | - | 1 | 7 | 2,300.00 | 1,125.96 | 0.00 | - | - | 50 |
| 180.00 | 0.00 | - | 1 | 3 | 2,350.00 | 1,221.60 | 0.00 | - | 1 | 2 |
| 145.00 | 0.00 | - | 3 | 13 | 2,400.00 | - | - | - | - | - |
| 185.00 | 0.00 | - | 1 | 6 | 2,450.00 | 1,190.10 | 0.00 | - | 3 | 4 |
| 150.86 | 0.00 | - | 4 | 57 | 2,500.00 | 1,293.96 | 0.00 | - | 15 | 63 |
| 145.64 | 0.00 | - | 4 | 20 | 2,550.00 | - | - | - | - | - |
| 156.50 | 0.00 | - | 2 | 2 | 2,600.00 | - | - | - | - | - |
| 133.11 | 0.00 | - | 2 | 1 | 2,650.00 | 1,276.70 | 0.00 | - | 4 | 5 |
| 132.00 | 0.00 | - | 2 | 15 | 2,700.00 | 1,407.55 | 0.00 | - | - | 1 |
| 136.53 | 0.00 | - | 2 | 0 | 2,750.00 | 1,436.75 | 0.00 | - | - | 1 |
| 147.67 | 0.00 | - | 11 | 14 | 2,800.00 | 1,578.00 | 0.00 | - | - | 1 |
| 133.00 | 0.00 | - | 2 | 6 | 2,850.00 | 1,566.75 | 0.00 | - | 2 | 2 |
| 121.00 | +7.80 | +6.89% | 1 | 154 | 2,900.00 | 1,700.00 | 0.00 | - | 6 | 8 |
| 111.00 | 0.00 | - | 2 | 6 | 2,950.00 | - | - | - | - | - |
| 112.00 | 0.00 | - | 1 | 32 | 3,000.00 | - | - | - | - | - |
| 130.80 | 0.00 | - | 1 | 9 | 3,050.00 | 1,696.00 | 0.00 | - | - | 1 |
| 99.00 | 0.00 | - | 1 | 8 | 3,100.00 | 1,742.00 | 0.00 | - | - | 1 |
| 101.61 | -109.39 | -51.84% | 1 | 18 | 3,150.00 | 1,808.00 | 0.00 | - | 1 | 5 |
| 90.00 | 0.00 | - | 1 | 4 | 3,200.00 | - | - | - | - | - |
| 104.00 | 0.00 | - | 6 | 4 | 3,250.00 | - | - | - | - | - |
| 344.00 | 0.00 | - | 2 | 2 | 3,300.00 | - | - | - | - | - |
| 89.97 | +0.97 | +1.09% | 1 | 4 | 3,400.00 | - | - | - | - | - |
| 93.15 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
| 88.50 | 0.00 | - | 3 | 9 | 3,500.00 | - | - | - | - | - |
| 90.00 | +16.00 | +21.62% | 2 | 10 | 3,550.00 | - | - | - | - | - |
| 76.50 | 0.00 | - | - | 4 | 3,600.00 | - | - | - | - | - |
| 78.42 | 0.00 | - | 1 | 10 | 3,650.00 | - | - | - | - | - |
| 293.35 | 0.00 | - | 1 | 1 | 3,700.00 | - | - | - | - | - |
| 73.33 | 0.00 | - | 1 | 5 | 3,750.00 | 2,555.25 | 0.00 | - | 1 | 2 |
| 73.00 | +3.55 | +5.11% | 4 | 67 | 3,800.00 | 2,366.90 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.