UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,282.38+41.97 (+3.38%)
At close: 04:00PM EDT
1,282.79 +0.41 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,585.220.00-2010.000.29-0.03-9.38%8248
1,574.000.00--020.000.800.00-340
-----30.001.300.00-148
-----40.002.02-0.30-12.93%1192
-----50.002.62-0.38-12.67%71,595
-----60.003.900.00-21115
-----70.004.260.00-110
1,227.130.00-1180.004.850.00-25
805.700.00-1390.006.640.00-2197
1,056.630.00-11100.009.950.00-18101
230.830.00-10110.009.000.00-194
1,178.160.00-11120.008.500.00-10103
1,501.900.00-11130.0013.400.00-2845
1,087.650.00-122140.0012.500.00-1019
1,393.250.00-545150.0016.500.00-6767
542.960.00-12160.0018.000.00-32
-----165.0019.000.00-823
741.710.00-15170.0017.080.00-15
-----175.0021.000.00-141
984.820.00-23180.0021.600.00-812
641.320.00-12185.0022.500.00-22
1,122.550.00-11190.0019.000.00-1015
-----195.0021.190.00-6465
1,730.720.00-111200.0025.000.00-1444
1,479.570.00-13210.0019.000.00-1011
1,062.000.00-23220.0026.900.00-1529
520.000.00-128230.0027.720.00-17
-----240.0034.680.00-16
1,398.690.00-14250.0032.000.00-111
370.670.00-11260.0034.630.00-15
490.000.00-21270.0033.780.00-210
1,080.000.00-13280.0042.050.00-24
435.000.00-121290.0044.000.00-184
1,114.160.00-535300.0049.500.00-2268
452.800.00-122310.0051.000.00-18
730.000.00-14320.0050.000.00-511
985.000.00-14330.0058.800.00-34
898.590.00-15340.0068.000.00-111
1,392.000.00-113350.0064.70+2.70+4.35%901,062
190.000.00-105360.0062.17+5.56+9.82%219
1,305.050.00-27370.0083.930.00-12
657.550.00--1380.0065.090.00-354
189.230.00-15390.0072.000.00-4555
1,316.590.00-360400.0085.500.00-144
706.000.00-12410.0088.260.00-114
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
1,084.950.00-123450.0096.420.00-166
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
924.950.00-58490.00104.670.00-114
889.000.00-190500.00118.53-8.47-6.67%136
1,216.790.00-175510.00101.000.00-5368
680.000.00-121520.00119.050.00-113
904.000.00-15530.00124.400.00-58
1,192.300.00-16540.00131.950.00-17
990.000.00-136550.00131.720.00-18
591.520.00-38560.00141.000.00-23
588.080.00-212570.00147.880.00-14
866.000.00-135580.00141.600.00-7843
637.740.00-412590.00158.020.00-315
1,257.040.00-274600.00158.100.00-3156
1,191.550.00-18610.00149.560.00-15
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
1,080.490.00-250650.00172.900.00-17
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
996.000.00-25690.00207.150.00-11
901.800.00-2112700.00204.85+4.85+2.43%90653
1,226.000.00-18710.00182.000.00-3184
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
1,152.870.00-288800.00255.000.00-118
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-----
1,040.000.00-193850.00316.930.00-11
1,070.000.00-135860.00318.500.00-12
760.000.00-1267870.00258.130.00-24
690.000.00-141880.00293.000.00-11
113.830.00-10890.00265.000.00-12
740.000.00-181900.00296.500.00-179
1,189.000.00-510910.00309.050.00-20
991.000.00-7041920.00474.550.00-12
963.920.00-6185930.00-----
1,179.000.00-544940.00-----
1,003.080.00-122186950.00336.720.00-11
93.980.00-12960.00-----
1,070.000.00-169970.00-----
785.000.00-15980.00-----
972.000.00-1389990.00-----
670.000.00-16781,000.00372.220.00-1135
963.850.00-4171,010.00356.330.00-21
443.680.00-141,020.00424.000.00-8587
500.000.00-111,030.00-----
227.060.00-121,040.00-----
1,022.000.00-141,050.00340.000.00-55
488.270.00-1211,060.00386.330.00-21
253.200.00-111,070.00-----
654.000.00-121,080.00-----
522.000.00-231,090.00-----
685.000.00-1131,100.00391.300.00-88
720.000.00-121,120.00440.000.00-21
712.000.00--11,130.00-----
-----1,140.00415.000.00-10
687.000.00-1181,150.00409.970.00-513
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
660.000.00-111,190.00488.620.00--1
665.00+29.00+4.56%1381,200.00534.000.00-28
884.000.00-131,210.00-----
1,049.000.00-221,220.00-----
720.000.00-111,230.00500.000.00-11
906.130.00-10041,240.00512.000.00--3
630.000.00-1201,250.00558.650.00-518
639.740.00-121,260.00544.740.00-136
740.000.00-551,270.00-----
634.000.00-131,280.00-----
645.230.00-341,290.00561.230.00--3
628.00+26.46+4.40%2531,300.00549.920.00-7356
806.000.00-121,310.00-----
-----1,320.00544.000.00--3
796.000.00-121,330.00568.000.00-22
-----1,340.00585.900.00-34
547.530.00-1191,350.00586.000.00--1
992.400.00-121,370.00568.000.00-10
-----1,380.00604.250.00-32
760.000.00-141,390.00565.600.00-11
656.000.00-1641,400.00689.950.00-11
902.250.00-261,410.00612.000.00-22
900.000.00-221,430.00-----
915.710.00-3341,440.00629.900.00--1
582.00-65.14-10.07%103861,450.00658.000.00-24
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-----
564.100.00-2501,500.00660.000.00-152
729.550.00-191,520.00-----
747.160.00-211,540.00686.000.00-119
890.000.00-121,560.00-----
1,010.000.00-2151,580.00731.950.00--1
511.500.00-21001,600.00795.330.00-17
708.850.00-681,620.00741.200.00-615
745.000.00--11,640.00828.89+64.39+8.42%18
867.000.00-121,660.00-----
-----1,680.00737.350.00-22
662.000.00-191,700.00818.300.00-21
551.200.00-111,720.00858.000.00-11
-----1,740.00779.700.00-35
531.700.00-121,760.00819.250.00-11
785.200.00-551,780.00829.550.00-33
474.000.00-2171,800.00818.500.00-22
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
490.850.00-251,880.00-----
488.510.00-441,900.00918.400.00-22
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
479.08+59.08+14.07%31632,000.001,095.000.00-14
1,012.000.00-132,050.00-----
386.020.00-8222,100.00-----
533.850.00-292,150.001,188.000.00--3
444.00+2.50+0.57%332,200.00-----
776.000.00-1202,250.001,228.950.00-46
690.490.00-142,300.00-----
710.000.00-112,350.00-----
818.000.00-342,400.00-----
425.000.00-192,450.00-----
372.000.00-13682,500.001,454.000.00-33
728.000.00-122,550.00-----
354.400.00-162,700.001,614.000.00-22
-----2,750.001,622.000.00-11
494.780.00-1122,800.00-----
796.000.00-222,850.001,778.000.00-12
389.700.00-1632,900.001,778.420.00-219
780.000.00-222,950.00-----
370.500.00-1683,000.001,832.880.00-36
814.000.00-133,050.001,874.000.00-22
750.000.00-333,100.001,934.000.00-16
323.02+1.02+0.32%2693,150.001,954.000.00-120
-----3,450.002,344.300.00--1
255.000.00-4223,500.00-----
400.000.00--23,600.002,491.960.00-12
278.000.00-163,700.00-----
-----3,750.002,476.100.00--1
262.00+0.65+0.25%81323,800.002,570.980.00-23