MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 264.75 | 0.00 | - | 1 | 12 | 105.00 | 16.45 | 0.00 | - | 1 | 91 |
| 209.88 | 0.00 | - | 1 | 2 | 110.00 | 14.60 | 0.00 | - | 1 | 47 |
| 252.25 | 0.00 | - | 1 | 1 | 115.00 | 20.60 | 0.00 | - | 1 | 1 |
| 234.08 | 0.00 | - | 3 | 79 | 120.00 | 22.10 | 0.00 | - | 2 | 40 |
| 243.33 | 0.00 | - | 1 | 5 | 125.00 | 21.00 | 0.00 | - | 40 | 64 |
| 227.42 | 0.00 | - | 3 | 9 | 130.00 | 20.00 | 0.00 | - | 1 | 14 |
| 193.00 | 0.00 | - | 1 | 3 | 135.00 | 21.75 | 0.00 | - | 1 | 11 |
| 235.60 | 0.00 | - | 1 | 6 | 140.00 | 20.75 | 0.00 | - | 1 | 8 |
| 111.55 | 0.00 | - | - | 1 | 145.00 | 32.00 | 0.00 | - | 6 | 16 |
| 225.51 | 0.00 | - | 20 | 71 | 150.00 | 27.45 | 0.00 | - | 1 | 31 |
| 309.83 | 0.00 | - | 2 | 2 | 155.00 | 47.85 | 0.00 | - | 1 | 1 |
| 244.00 | 0.00 | - | 1 | 4 | 160.00 | 45.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 31.55 | 0.00 | - | - | 100 |
| 306.00 | 0.00 | - | 1 | 10 | 170.00 | 33.05 | 0.00 | - | 1 | 2 |
| 225.00 | 0.00 | - | 1 | 4 | 175.00 | 35.15 | 0.00 | - | 1 | 11 |
| 242.00 | 0.00 | - | 1 | 6 | 180.00 | 40.00 | 0.00 | - | 1 | 9 |
| 157.50 | 0.00 | - | - | 3 | 185.00 | 38.50 | 0.00 | - | 3 | 1 |
| 297.00 | 0.00 | - | 1 | 4 | 190.00 | 42.11 | 0.00 | - | 2 | 6 |
| 286.00 | 0.00 | - | 1 | 6 | 195.00 | 42.50 | 0.00 | - | 1 | 7 |
| 187.00 | 0.00 | - | 5 | 23 | 200.00 | 52.00 | 0.00 | - | 1 | 75 |
| 218.00 | 0.00 | - | 5 | 35 | 210.00 | 53.35 | 0.00 | - | 1 | 21 |
| 186.00 | 0.00 | - | 1 | 8 | 220.00 | 50.25 | 0.00 | - | 2 | 16 |
| 178.18 | +4.28 | +2.46% | 1 | 11 | 230.00 | 58.08 | 0.00 | - | 1 | 13 |
| 169.30 | 0.00 | - | 1 | 8 | 240.00 | 62.15 | 0.00 | - | 1 | 25 |
| 179.50 | 0.00 | - | 2 | 122 | 250.00 | 70.00 | 0.00 | - | 1 | 38 |
| 189.87 | 0.00 | - | 1 | 21 | 260.00 | 71.68 | 0.00 | - | 1 | 11 |
| 210.00 | 0.00 | - | 2 | 12 | 270.00 | 80.50 | 0.00 | - | 1 | 61 |
| 162.00 | 0.00 | - | 1 | 21 | 280.00 | 81.00 | 0.00 | - | 10 | 43 |
| 151.86 | 0.00 | - | 10 | 38 | 290.00 | 91.32 | 0.00 | - | 1 | 15 |
| 142.00 | -0.50 | -0.35% | 1 | 434 | 300.00 | 95.60 | 0.00 | - | 2 | 195 |
| 144.46 | 0.00 | - | 10 | 180 | 310.00 | 99.08 | 0.00 | - | 1 | 4 |
| 143.89 | 0.00 | - | 5 | 30 | 320.00 | 108.25 | 0.00 | - | 1 | 15 |
| 142.00 | 0.00 | - | 2 | 20 | 330.00 | 112.05 | 0.00 | - | 2 | 23 |
| 140.50 | 0.00 | - | 3 | 42 | 340.00 | 114.00 | 0.00 | - | 1 | 8 |
| 140.00 | 0.00 | - | 6 | 78 | 350.00 | 125.80 | 0.00 | - | 1 | 14 |
| 159.00 | 0.00 | - | 1 | 18 | 360.00 | 126.42 | 0.00 | - | 5 | 22 |
| 136.10 | 0.00 | - | 1 | 42 | 370.00 | 126.13 | 0.00 | - | 1 | 2 |
| 140.00 | 0.00 | - | 1 | 28 | 380.00 | 149.00 | 0.00 | - | 6 | 9 |
| 135.30 | 0.00 | - | 1 | 14 | 390.00 | 146.00 | 0.00 | - | 2 | 4 |
| 113.50 | -3.00 | -2.58% | 10 | 153 | 400.00 | 158.29 | 0.00 | - | 1 | 58 |
| 115.03 | 0.00 | - | 2 | 19 | 410.00 | 168.50 | 0.00 | - | 1 | 24 |
| 107.35 | 0.00 | - | 2 | 52 | 420.00 | 161.24 | 0.00 | - | 5 | 9 |
| 106.20 | 0.00 | - | 8 | 27 | 430.00 | 193.36 | 0.00 | - | 1 | 1 |
| 104.94 | 0.00 | - | 8 | 79 | 440.00 | 186.95 | 0.00 | - | 2 | 5 |
| 106.50 | 0.00 | - | 1 | 63 | 450.00 | 202.00 | 0.00 | - | 3 | 4 |
| 120.77 | 0.00 | - | 1 | 8 | 460.00 | - | - | - | - | - |
| 99.06 | 0.00 | - | 2 | 18 | 470.00 | - | - | - | - | - |
| 97.03 | 0.00 | - | 2 | 6 | 480.00 | - | - | - | - | - |
| 108.50 | 0.00 | - | 2 | 9 | 490.00 | - | - | - | - | - |
| 98.05 | 0.00 | - | 1 | 158 | 500.00 | 218.20 | 0.00 | - | 1 | 4 |
| 105.33 | 0.00 | - | 1 | 7 | 510.00 | 284.00 | 0.00 | - | 1 | 2 |
| 111.05 | 0.00 | - | 3 | 73 | 520.00 | 328.40 | 0.00 | - | 1 | 3 |
| 95.52 | 0.00 | - | 10 | 37 | 530.00 | 361.75 | 0.00 | - | - | 1 |
| 83.05 | 0.00 | - | 12 | 173 | 540.00 | 329.59 | 0.00 | - | 2 | 3 |
| 93.68 | 0.00 | - | 11 | 25 | 550.00 | 257.97 | 0.00 | - | 18 | 19 |
| 94.65 | 0.00 | - | 1 | 5 | 560.00 | - | - | - | - | - |
| 167.75 | 0.00 | - | - | 1 | 570.00 | 360.80 | 0.00 | - | - | 3 |
| 77.58 | +3.38 | +4.56% | 20 | 2 | 580.00 | - | - | - | - | - |
| 76.18 | -8.73 | -10.28% | 20 | 14 | 590.00 | - | - | - | - | - |
| 75.10 | -1.10 | -1.44% | 1 | 204 | 600.00 | 323.00 | 0.00 | - | 30 | 30 |
| 86.90 | 0.00 | - | 1 | 136 | 610.00 | - | - | - | - | - |
| 98.08 | 0.00 | - | - | 100 | 620.00 | - | - | - | - | - |
| 78.91 | 0.00 | - | 1 | 101 | 630.00 | - | - | - | - | - |
| 82.90 | 0.00 | - | 1 | 302 | 640.00 | 418.40 | 0.00 | - | - | 1 |
| 73.00 | 0.00 | - | 30 | 166 | 650.00 | 356.00 | 0.00 | - | 1 | 2 |
| 76.00 | 0.00 | - | 1 | 306 | 660.00 | - | - | - | - | - |
| 68.00 | -4.35 | -6.01% | 1 | 634 | 670.00 | 341.99 | 0.00 | - | 1 | 7 |
| 68.65 | 0.00 | - | 10 | 329 | 680.00 | - | - | - | - | - |
| 79.20 | 0.00 | - | 73 | 317 | 690.00 | 343.20 | 0.00 | - | 5 | 5 |
| 64.95 | -1.18 | -1.78% | 5 | 630 | 700.00 | 367.71 | 0.00 | - | 5 | 13 |
© 2023 Yahoo. All rights reserved.
