UK markets close in 3 hours 25 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,655.42-71.82 (-4.16%)
At close: 04:00PM EDT
1,665.60 +10.18 (+0.61%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,585.220.00-2010.000.200.00-5272
1,574.000.00--020.000.800.00-343
-----30.001.060.00-250
-----40.002.180.00-8195
-----50.001.950.00-101,591
-----60.003.900.00-21115
-----70.003.200.00-111
1,227.130.00-1180.004.850.00-25
805.700.00-1390.006.640.00-2197
1,056.630.00-11100.005.900.00-11134
230.830.00-10110.007.200.00-195
1,178.160.00-11120.008.500.00-10103
1,501.900.00-11130.0013.400.00-2845
1,087.650.00-122140.0012.100.00-119
1,393.250.00-545150.0011.350.00-2771
542.960.00-12160.0018.000.00-32
-----165.0019.000.00-823
741.710.00-15170.0017.810.00-15
-----175.0021.000.00-241
984.820.00-23180.0020.200.00-113
641.320.00-12185.0022.000.00-33
1,122.550.00-11190.0019.000.00-1015
-----195.0019.200.00-772
1,730.720.00-111200.0017.500.00-11591
1,479.570.00-13210.0022.000.00-314
1,062.000.00-23220.0031.000.00-128
520.000.00-128230.0027.720.00-17
-----240.0034.680.00-16
1,398.690.00-14250.0037.000.00-111
370.670.00-11260.0034.630.00-15
490.000.00-21270.0032.200.00-110
1,080.000.00-13280.0042.050.00-24
435.000.00-121290.0046.000.00-182
1,350.500.00-135300.0039.000.00-1268
452.800.00-122310.0048.610.00-18
730.000.00-14320.0050.000.00-511
985.000.00-14330.0058.800.00-34
898.590.00-15340.0068.000.00-111
1,392.000.00-113350.0050.000.00-11,149
190.000.00-105360.0065.000.00-265
1,305.050.00-27370.0066.000.00-42
657.550.00--1380.0073.460.00-1058
189.230.00-15390.0073.850.00-155
1,003.280.00-160400.0065.000.00-649
706.000.00-12410.0081.640.00-113
977.500.00-814420.0078.700.00-23
1,249.000.00-14430.00112.000.00-1010
1,225.200.00-12440.0098.050.00-210
1,084.950.00-123450.0086.500.00-166
1,316.000.00-13460.00116.630.00-113
1,500.000.00-32470.00116.560.00-12
1,488.000.00-530480.00102.470.00-112
893.160.00-58490.00104.670.00-114
1,292.000.00-187500.0095.010.00-138
1,216.790.00-175510.00101.000.00-5368
680.000.00-121520.00119.050.00-113
732.860.00-15530.00124.400.00-58
1,192.300.00-16540.00114.070.00-27
888.000.00-135550.00115.000.00-29
591.520.00-38560.00162.150.00-23
680.500.00-113570.00147.880.00-14
675.500.00-136580.00141.600.00-7843
898.000.00-112590.00158.020.00-315
785.580.00-174600.00158.330.00-2151
1,191.550.00-18610.00140.270.00-16
608.920.00-322620.00170.890.00-85
1,270.050.00-128630.00166.000.00-214
598.320.00-139640.00181.940.00-37
857.550.00-249650.00172.900.00-17
599.210.00-29660.00195.450.00-34
1,156.500.00-124670.00319.550.00-11
762.080.00-161680.00205.950.00-12
856.500.00-15690.00207.150.00-11
1,168.000.00-1113700.00180.000.00-1563
1,226.000.00-18710.00198.600.00-3181
366.250.00-17720.00201.000.00-32
523.200.00-65730.00201.690.00-38
1,145.480.00-13740.00202.000.00-46
1,130.000.00-115750.00249.000.00-15
-----760.00225.100.00-45
1,040.000.00-8205770.00219.000.00-21
876.000.00-111780.00223.500.00-23
716.000.00-1202790.00244.200.00-43
881.330.00-287800.00211.400.00-119
1,156.020.00-110810.00238.010.00-38
1,022.000.00-865820.00232.130.00-22
1,045.030.00-161830.00251.020.00-13
1,028.030.00-1818840.00-----
1,040.500.00-192850.00230.000.00-14
1,070.000.00-135860.00318.500.00-12
917.080.00-1267870.00258.130.00-24
1,095.000.00-141880.00293.000.00-11
113.830.00-10890.00265.000.00-12
740.000.00-181900.00259.000.00-179
700.000.00-110910.00309.050.00-20
710.000.00-142920.00474.550.00-12
963.920.00-6185930.00-----
690.000.00-144940.00-----
662.000.00-122186950.00343.810.00-12
93.980.00-12960.00-----
580.000.00-169970.00-----
785.000.00-15980.00-----
509.500.00-389990.00-----
1,046.750.00-16771,000.00310.000.00-1231
963.850.00-4171,010.00356.330.00-21
443.680.00-141,020.00424.000.00-8587
511.000.00-121,030.00-----
507.900.00-121,040.00-----
1,022.000.00-141,050.00335.500.00-52
1,061.470.00-1211,060.00386.330.00-21
954.000.00-121,070.00-----
654.000.00-121,080.00-----
600.000.00-151,090.00468.890.00--1
675.700.00-1151,100.00369.230.00-112
480.000.00-171,120.00440.000.00-21
712.000.00--11,130.00-----
-----1,140.00415.000.00-10
631.000.00-1191,150.00395.000.00-115
980.000.00-121,160.00414.840.00-58
736.000.00-111,170.00472.000.00-43
678.000.00-111,180.00461.400.00-25
660.000.00-111,190.00510.000.00-12
714.560.00-1361,200.00534.000.00-28
884.000.00-131,210.00-----
1,049.000.00-221,220.00-----
614.000.00-121,230.00435.990.00-41
586.000.00-151,240.00521.000.00-14
812.000.00-3131,250.00469.000.00-312
776.000.00-121,260.00544.740.00-136
740.000.00-551,270.00-----
528.000.00-121,280.00488.870.00-10
581.830.00-151,290.00561.230.00--3
925.500.00-2751,300.00480.600.00-571
806.000.00-121,310.00-----
-----1,320.00544.000.00--3
796.000.00-121,330.00568.000.00-22
-----1,340.00592.550.00-34
547.530.00-1191,350.00586.000.00--1
-----1,360.00605.150.00--4
992.400.00-121,370.00568.000.00-10
-----1,380.00604.250.00-32
760.000.00-141,390.00565.600.00-11
892.300.00-1661,400.00689.950.00-11
902.250.00-261,410.00612.000.00-22
900.000.00-221,430.00-----
915.710.00-3341,440.00629.900.00--1
801.800.00-54311,450.00658.000.00-24
599.950.00-171,460.00660.000.00-1011
742.000.00-111,470.00665.000.00-24
824.000.00-111,480.00-----
816.000.00-121,490.00-----
836.200.00-2561,500.00660.000.00-152
816.370.00-191,520.00-----
611.450.00-211,540.00722.000.00-119
710.000.00-121,560.00-----
892.900.00-1151,580.00659.150.00-11
848.000.00-1991,600.00780.000.00-16
527.920.00-261,620.00741.200.00-615
745.000.00--11,640.00828.890.00-19
806.930.00-351,660.00-----
-----1,680.00737.350.00-22
821.000.00-1111,700.00818.300.00-21
551.200.00-111,720.00858.000.00-11
479.400.00-111,740.00779.700.00-35
531.700.00-121,760.00819.250.00-11
785.200.00-551,780.00829.550.00-33
818.220.00-1181,800.00814.000.00-23
560.000.00-111,820.00930.000.00--16
1,014.000.00-111,840.00938.550.00-11
955.900.00-17151,860.00919.000.00-1515
538.580.00-141,880.00-----
768.460.00-141,900.00918.400.00-22
1,042.000.00-121,920.001,134.000.00-11
548.000.00-111,940.00934.470.00-12
1,032.000.00-121,960.001,038.000.00--1
1,028.000.00-121,980.001,134.110.00-11
756.000.00-21702,000.001,062.520.00-15
750.930.00-142,050.00-----
720.500.00-1172,100.00-----
698.000.00-2112,150.001,188.000.00--3
709.590.00-2132,200.00-----
322.500.00-1212,250.001,228.950.00-46
495.000.00-152,300.00-----
710.000.00-112,350.00-----
446.640.00-152,400.00-----
410.000.00-192,450.00-----
650.550.00-23712,500.001,454.000.00-33
728.000.00-122,550.00-----
354.400.00-162,700.001,614.000.00-22
-----2,750.001,622.000.00-11
262.000.00-2112,800.00-----
796.000.00-222,850.001,778.000.00-12
565.650.00-2642,900.001,778.420.00-219
780.000.00-222,950.00-----
565.000.00-1763,000.001,903.590.00-16
561.000.00-143,050.001,874.000.00-22
750.000.00-333,100.001,934.000.00-16
457.000.00-2593,150.001,954.000.00-120
-----3,450.002,344.300.00--1
510.000.00-2343,500.00-----
378.500.00-133,600.002,457.670.00-24
261.000.00--13,650.00-----
166.000.00-563,700.00-----
-----3,750.002,476.100.00--1
454.000.00-91813,800.002,570.980.00-23