MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.58 | 0.00 | - | - | 0 | 105.00 | 45.10 | 0.00 | - | 3 | 0 |
| 171.00 | 0.00 | - | 8 | 0 | 120.00 | 53.00 | 0.00 | - | 1 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 125.00 | 53.00 | 0.00 | - | 1 | 0 |
| 170.00 | 0.00 | - | 2 | 0 | 130.00 | 65.50 | 0.00 | - | 13 | 14 |
| - | - | - | - | - | 135.00 | 65.53 | 0.00 | - | - | 0 |
| - | - | - | - | - | 140.00 | 65.00 | 0.00 | - | 4 | 0 |
| 111.55 | 0.00 | - | - | 1 | 145.00 | 67.80 | 0.00 | - | 5 | 0 |
| 157.00 | 0.00 | - | 2 | 0 | 150.00 | 72.00 | 0.00 | - | 1 | 1 |
| 108.00 | 0.00 | - | - | 1 | 155.00 | - | - | - | - | - |
| 118.65 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 88.00 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 2 | 0 | 175.00 | - | - | - | - | - |
| 87.50 | 0.00 | - | 2 | 0 | 180.00 | 95.00 | 0.00 | - | 1 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 190.00 | 102.70 | 0.00 | - | 2 | 0 |
| 104.00 | 0.00 | - | - | 3 | 195.00 | 97.00 | 0.00 | - | 1 | 0 |
| 134.05 | 0.00 | - | 3 | 0 | 200.00 | 99.09 | 0.00 | - | 28 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 210.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | 2 | 0 | 220.00 | 116.05 | 0.00 | - | - | 0 |
| 134.00 | 0.00 | - | 1 | 0 | 230.00 | - | - | - | - | - |
| 88.65 | 0.00 | - | 2 | 0 | 240.00 | 130.95 | 0.00 | - | - | 0 |
| 108.00 | 0.00 | - | 6 | 0 | 250.00 | 137.49 | 0.00 | - | 12 | 0 |
| 92.00 | 0.00 | - | 3 | 12 | 260.00 | 147.45 | 0.00 | - | - | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 270.00 | 162.35 | 0.00 | - | 1 | 0 |
| 110.00 | 0.00 | - | 2 | 0 | 280.00 | 172.50 | 0.00 | - | 1 | 3 |
| 102.50 | 0.00 | - | 4 | 0 | 290.00 | 164.60 | 0.00 | - | 1 | 0 |
| 102.61 | 0.00 | - | 2 | 0 | 300.00 | 176.15 | 0.00 | - | 1 | 22 |
| 109.00 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 100.50 | 0.00 | - | 1 | 0 | 320.00 | 213.25 | 0.00 | - | - | 1 |
| 58.00 | 0.00 | - | - | 0 | 340.00 | 207.95 | 0.00 | - | - | 0 |
| 102.50 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 51.60 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 93.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 82.11 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 2 | 0 | 410.00 | 270.40 | 0.00 | - | - | 0 |
| 66.00 | 0.00 | - | 21 | 0 | 420.00 | 275.00 | 0.00 | - | 4 | 4 |
| 85.00 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 87.50 | 0.00 | - | 1 | 0 | 440.00 | 289.00 | 0.00 | - | 2 | 3 |
| 82.00 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 58.41 | 0.00 | - | - | 0 | 460.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | 3 | 0 | 500.00 | 330.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 510.00 | 344.70 | 0.00 | - | - | 0 |
| 47.50 | 0.00 | - | - | 0 | 520.00 | 346.70 | 0.00 | - | - | 0 |
| 74.00 | 0.00 | - | 1 | 0 | 530.00 | 361.75 | 0.00 | - | - | 0 |
| 72.00 | 0.00 | - | 3 | 0 | 540.00 | 369.65 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
