UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,479.58-72.23 (-4.65%)
At close: 04:00PM EDT
1,476.10 -3.48 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 December 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,700.050.00-19105.006.000.00-1355
209.880.00-12110.0011.000.00-1065
333.000.00-10115.008.000.00-122
234.080.00-379120.009.550.00-165
243.330.00-15125.0011.770.00-164
1,145.050.00-19130.0014.080.00-115
553.740.00-12135.0010.000.00-115
1,408.000.00-15140.0020.150.00-56
111.550.00--1145.0016.300.00-112
1,314.000.00-168150.0012.870.00-230
309.830.00-22155.0014.270.00-11
326.000.00-13160.0018.100.00-23
-----165.0016.500.00-298
1,419.000.00-35170.0018.000.00-35
225.000.00-14175.0026.000.00-112
1,685.450.00-15180.0020.000.00-59
1,680.000.00-13185.0038.500.00-31
303.000.00-13190.0028.000.00-17
286.000.00-16195.0018.200.00-16
932.000.00-513200.0018.84-0.16-0.84%2160
1,094.000.00-132210.0022.600.00-122
1,181.000.00-18220.0030.100.00-116
529.680.00-19230.0025.000.00-1038
169.300.00-18240.0029.150.00-130
1,354.600.00-3090250.0026.000.00-147
313.000.00-121260.0029.200.00-125
351.550.00-114270.0027.800.00-145
1,305.000.00-233280.0040.760.00-133
497.300.00-139290.0032.200.00-110
1,371.240.00-58353300.0035.000.00-194
1,364.740.00-58124310.0043.330.00-17
468.000.00-226320.0050.870.00-113
880.000.00-412330.0045.000.00-117
1,409.000.00-149340.0089.170.00-124
1,402.000.00-261350.0050.450.00-339
762.000.00-217360.0061.000.00-221
1,205.00-71.00-5.56%126370.0075.620.00-12
250.100.00-226380.0068.000.00-164
1,347.350.00-310390.0077.950.00-48
953.300.00-3119400.0062.700.00-2187
676.000.00-521410.0083.000.00-437
1,359.840.00-157420.0071.020.00-223
1,016.920.00-334430.0071.35-6.65-8.53%118
1,134.000.00-156440.0085.000.00-17
1,350.000.00-160450.0080.000.00-125
1,382.010.00-316460.00135.510.00--11
1,332.180.00-120470.00146.800.00-13
1,374.000.00-813480.0087.50-7.50-7.89%190
812.000.00-259490.0084.750.00-1165
1,300.930.00-3380500.00107.680.00-1117
167.700.00-119510.0091.500.00-120
1,309.920.00-272520.00110.000.00-613
913.900.00-348530.00105.00-3.00-2.78%112
1,390.000.00-1271540.00129.160.00-110
639.800.00-117550.00118.000.00-586
586.490.00-321560.00170.080.00-14
582.930.00-27570.00121.00-14.00-10.37%110
935.000.00-1120580.00124.00-23.91-16.17%229
1,326.590.00-1104590.00150.530.00-413
1,375.000.00-12213600.00158.610.00-161
591.690.00-3154610.00167.580.00-224
603.890.00-3108620.00145.000.00-110
597.050.00-6110630.00148.000.00-144
1,200.000.00-1303640.00176.810.00-351
1,234.500.00-2238650.00150.64-9.15-5.73%1158
1,080.000.00-4310660.00279.550.00-22
958.000.00-2457670.00341.990.00-17
809.000.00-1321680.00177.000.00-10
890.000.00-1314690.00200.800.00-3439
1,043.950.00-1534700.00180.000.00-122
287.130.00-34710.00-----
1,260.000.00-14720.00-----
528.000.00-310730.00188.950.00-42
496.430.00-22740.00202.000.00-16
825.000.00-1111750.00218.000.00-128
327.690.00-67760.00267.770.00-11
-----770.00273.290.00-1010
146.950.00-11780.00257.440.00-22
776.000.00-25790.00263.440.00-121
1,021.340.00-1226800.00214.950.00-28
1,148.090.00-11810.00299.630.00-1010
1,156.000.00-13820.00270.640.00-21
1,037.800.00-12830.00245.790.00-11
106.600.00-11840.00-----
1,353.300.00-1213850.00267.000.00-109
1,160.000.00-15860.00-----
965.120.00-160870.00-----
1,088.000.00-123880.00-----
1,024.000.00-11890.00-----
935.050.00-2054900.00272.650.00-16
946.00+946.00--1910.00-----
284.130.00-11920.00302.500.00-15
-----930.00299.000.00-99
452.000.00--2940.00-----
1,008.500.00-112950.00302.500.00-108
422.000.00-12960.00367.500.00--1
1,041.000.00-13970.00305.000.00-54
1,227.740.00-16980.00-----
972.000.00-2021990.00-----
933.000.00-41571,000.00360.000.00-1023
1,125.000.00-131,010.00-----
342.700.00-111,020.00-----
719.000.00-111,030.00-----
686.300.00-111,040.00369.000.00--1
1,252.350.00-3341,050.00336.000.00-57
724.340.00-111,060.00-----
988.370.00-121,070.00-----
628.000.00-1271,100.00402.000.00-13
-----1,110.00420.000.00--2
661.550.00-411,120.00-----
-----1,140.00442.000.00-23
479.000.00-141,150.00-----
-----1,180.00425.620.00-11
602.000.00-18181,190.00-----
853.800.00-61251,200.00435.000.00-14
304.000.00-111,210.00-----
883.260.00-141,220.00-----
397.340.00-131,230.00-----
136.450.00-101,240.00490.000.00-22
614.650.00-131,250.00586.950.00--1
816.000.00-121,260.00482.420.00-10
922.000.00-441,270.00500.000.00--1
577.850.00-111,290.00491.650.00-10
832.000.00-4161,300.00548.080.00-10
1,026.740.00-131,310.00519.950.00-25
959.850.00-2121,350.00625.000.00-13
95.000.00--11,360.00574.25+574.25--2
-----1,370.00579.75+579.75--2
695.22+695.22--11,390.00-----
728.00-46.10-5.96%3181,400.00561.970.00-11
704.00+704.00--21,410.00-----
63.770.00-221,420.00610.000.00--2
70.150.00--11,430.00593.950.00-11
715.000.00-111,440.00-----
720.00+21.44+3.07%1571,450.00612.000.00-23
786.480.00--11,460.00-----
-----1,470.00641.750.00-22
776.630.00-121,480.00647.250.00-22
-----1,490.00672.000.00--1
655.330.00-4191,500.00651.96+21.68+3.44%19
743.000.00--11,520.00-----
865.000.00-121,540.00-----
796.000.00-131,560.00-----
659.850.00-121,580.00730.000.00--2
644.000.00-11331,600.00750.020.00-11
678.08-227.51-25.12%171,620.00-----
895.250.00-131,660.00-----
735.660.00-111,680.00-----
703.000.00-141,700.00795.25+17.25+2.22%200
877.000.00--11,720.00808.750.00-200
883.760.00-111,740.00-----
905.990.00-14141,760.00-----
790.200.00-121,780.00-----
662.000.00-1111,800.00-----
742.000.00-111,820.00-----
986.000.00-121,860.00-----
719.000.00-15161,880.00910.050.00--1
674.170.00-11101,900.001,106.000.00-11
725.000.00-18121,920.00-----
708.000.00-211,940.00-----
702.000.00-101,980.00-----
652.000.00-9592,000.001,140.000.00-11
762.000.00--12,050.00-----
825.000.00-2172,100.00-----
680.000.00-112,150.00-----
725.000.00-142,200.00-----
736.840.00--42,250.00-----
579.220.00-11022,300.00-----
852.000.00-152,350.00-----
852.070.00-2142,400.00-----
472.640.00-12142,450.001,462.000.00--1
510.00-50.00-8.93%1212,500.001,514.000.00-13
816.000.00-112,600.00-----
-----2,650.001,566.000.00-11
686.000.00-252,700.00-----
-----2,750.001,648.000.00-11
682.000.00-252,800.00-----
784.000.00-142,900.001,814.000.00-15
445.92-66.55-12.99%1193,000.001,804.000.00--1
510.100.00-10543,100.001,906.000.00--1
408.00-2.00-0.49%1433,150.001,927.350.00-113
450.000.00-123,500.00-----
400.00+400.00--73,600.00-----
376.72+376.72--53,700.00-----
713.000.00-10103,750.00-----
400.000.00-13413,800.00-----