MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 693.00 | 0.00 | - | - | 1 | 600.00 | 0.35 | -0.01 | -2.78% | 9 | 53 |
| - | - | - | - | - | 610.00 | 2.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 620.00 | 5.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 630.00 | 3.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 640.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.53 | -0.53 | -50.00% | 11 | 56 |
| 546.18 | 0.00 | - | 1 | 1 | 660.00 | 4.35 | 0.00 | - | 10 | 14 |
| 900.00 | 0.00 | - | - | 1 | 670.00 | 5.30 | 0.00 | - | 10 | 12 |
| 423.77 | 0.00 | - | 1 | 1 | 680.00 | 4.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 690.00 | 3.80 | 0.00 | - | - | 1 |
| 527.05 | 0.00 | - | 2 | 3 | 700.00 | 0.63 | +0.03 | +5.00% | 12 | 49 |
| - | - | - | - | - | 710.00 | 2.80 | 0.00 | - | 10 | 23 |
| 543.71 | 0.00 | - | 1 | 1 | 720.00 | 1.76 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 730.00 | 1.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 740.00 | 2.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 750.00 | 1.28 | -0.22 | -14.67% | 95 | 34 |
| - | - | - | - | - | 760.00 | 1.49 | -3.81 | -71.89% | 1 | 16 |
| - | - | - | - | - | 770.00 | 17.88 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 780.00 | 23.80 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 790.00 | 24.95 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 800.00 | 2.15 | +0.09 | +4.37% | 3 | 65 |
| 436.56 | 0.00 | - | 1 | 1 | 810.00 | 2.09 | -5.61 | -72.86% | 31 | 2 |
| - | - | - | - | - | 820.00 | 3.00 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 830.00 | 2.40 | -14.07 | -85.43% | 26 | 26 |
| - | - | - | - | - | 840.00 | 2.90 | -7.65 | -72.51% | 1 | 6 |
| - | - | - | - | - | 850.00 | 3.99 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 870.00 | 15.71 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 880.00 | 5.81 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 890.00 | 6.02 | +1.22 | +25.42% | 1 | 5 |
| 345.95 | 0.00 | - | 138 | 39 | 900.00 | 7.00 | -0.12 | -1.69% | 3 | 31 |
| - | - | - | - | - | 910.00 | 6.59 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 920.00 | 9.67 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 930.00 | 10.40 | 0.00 | - | 9 | 7 |
| 275.77 | 0.00 | - | - | 10 | 940.00 | 8.15 | 0.00 | - | 1 | 13 |
| 356.03 | 0.00 | - | 10 | 10 | 950.00 | 8.68 | -1.52 | -14.90% | 75 | 15 |
| 201.38 | 0.00 | - | 1 | 2 | 960.00 | 9.68 | 0.00 | - | 4 | 7 |
| 154.84 | 0.00 | - | - | 1 | 970.00 | 10.80 | +0.10 | +0.93% | 10 | 7 |
| 189.09 | 0.00 | - | 2 | 2 | 980.00 | 12.26 | -2.74 | -18.27% | 4 | 5 |
| - | - | - | - | - | 990.00 | 14.25 | +1.56 | +12.29% | 4 | 112 |
| - | - | - | - | - | 995.00 | 17.06 | +1.96 | +12.98% | 2 | 13 |
| 275.00 | -19.85 | -6.73% | 1 | 3 | 1,000.00 | 14.21 | -1.43 | -9.14% | 9 | 146 |
| - | - | - | - | - | 1,010.00 | 15.60 | -24.40 | -61.00% | 22 | 34 |
| - | - | - | - | - | 1,020.00 | 14.80 | -5.21 | -26.04% | 2 | 9 |
| - | - | - | - | - | 1,025.00 | 20.80 | 0.00 | - | 18 | 16 |
| 116.15 | 0.00 | - | 6 | 4 | 1,030.00 | 45.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,035.00 | 21.15 | -70.30 | -76.87% | 2 | 1 |
| 144.60 | 0.00 | - | - | 1 | 1,040.00 | 21.40 | -47.01 | -68.72% | 1 | 0 |
| 196.17 | 0.00 | - | 1 | 1 | 1,050.00 | 24.90 | 0.00 | - | 5 | 89 |
| 115.00 | 0.00 | - | - | 2 | 1,060.00 | 120.00 | 0.00 | - | - | 2 |
| 140.00 | 0.00 | - | - | 1 | 1,070.00 | 27.73 | 0.00 | - | 2 | 3 |
| 119.00 | 0.00 | - | - | 20 | 1,080.00 | 36.06 | +3.48 | +10.68% | 2 | 24 |
| 184.20 | +70.64 | +62.21% | 1 | 1 | 1,085.00 | 31.00 | -2.57 | -7.66% | 2 | 0 |
| 209.08 | 0.00 | - | 14 | 17 | 1,090.00 | 65.65 | 0.00 | - | 10 | 10 |
| 201.90 | 0.00 | - | 5 | 15 | 1,100.00 | 35.50 | +3.03 | +9.33% | 9 | 27 |
| 102.21 | 0.00 | - | - | 2 | 1,110.00 | 45.36 | +1.36 | +3.09% | 1 | 2 |
| 207.10 | 0.00 | - | 2 | 6 | 1,120.00 | 56.70 | -16.74 | -22.79% | 1 | 5 |
| 142.00 | +31.00 | +27.93% | 2 | 2 | 1,125.00 | 181.32 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,130.00 | 56.00 | +11.00 | +24.44% | 2 | 15 |
| 115.70 | 0.00 | - | - | 1 | 1,135.00 | - | - | - | - | - |
| 162.87 | -6.19 | -3.66% | 1 | 2 | 1,140.00 | 46.00 | 0.00 | - | 1 | 4 |
| 174.50 | 0.00 | - | 2 | 2 | 1,145.00 | 51.00 | -0.53 | -1.03% | 2 | 16 |
| 201.09 | 0.00 | - | 20 | 22 | 1,150.00 | 50.35 | -3.15 | -5.89% | 7 | 15 |
| - | - | - | - | - | 1,155.00 | 106.26 | 0.00 | - | 1 | 2 |
| 141.52 | +31.24 | +28.33% | 3 | 1 | 1,160.00 | 55.28 | -5.62 | -9.23% | 5 | 5 |
| 176.00 | 0.00 | - | 1 | 7 | 1,170.00 | 78.94 | +15.74 | +24.91% | 2 | 3 |
| 162.72 | 0.00 | - | 3 | 3 | 1,175.00 | 111.75 | 0.00 | - | 1 | 1 |
| 129.62 | -58.13 | -30.96% | 3 | 1 | 1,180.00 | 103.70 | 0.00 | - | 1 | 3 |
| 140.10 | 0.00 | - | 9 | 2 | 1,190.00 | 76.67 | +10.71 | +16.24% | 2 | 17 |
| 143.20 | 0.00 | - | 10 | 11 | 1,195.00 | 81.00 | +10.45 | +14.81% | 1 | 17 |
| 120.51 | -35.59 | -22.80% | 8 | 13 | 1,200.00 | 72.50 | -1.13 | -1.53% | 22 | 45 |
| 136.00 | 0.00 | - | 4 | 2 | 1,205.00 | 110.14 | 0.00 | - | 1 | 1 |
| 150.82 | 0.00 | - | 1 | 5 | 1,210.00 | 75.45 | +2.50 | +3.43% | 8 | 5 |
| 120.00 | -13.75 | -10.28% | 4 | 2 | 1,215.00 | - | - | - | - | - |
| 126.40 | 0.00 | - | 3 | 3 | 1,220.00 | 203.25 | 0.00 | - | - | 1 |
| 154.03 | 0.00 | - | 1 | 3 | 1,225.00 | 91.60 | +18.60 | +25.48% | 12 | 1 |
| 135.10 | 0.00 | - | 2 | 4 | 1,230.00 | 85.00 | +2.50 | +3.03% | 1 | 13 |
| 97.93 | -22.32 | -18.56% | 5 | 1 | 1,235.00 | - | - | - | - | - |
| 96.00 | -77.72 | -44.74% | 3 | 3 | 1,240.00 | 94.49 | -4.88 | -4.91% | 10 | 1 |
| 99.36 | -48.64 | -32.86% | 1 | 5 | 1,245.00 | 140.50 | 0.00 | - | 3 | 3 |
| 91.25 | -17.68 | -16.23% | 11 | 30 | 1,250.00 | 98.25 | +0.65 | +0.67% | 22 | 10 |
| 94.97 | -70.53 | -42.62% | 1 | 1 | 1,255.00 | 103.00 | +8.75 | +9.28% | 1 | 2 |
| 86.00 | -18.95 | -18.06% | 3 | 6 | 1,260.00 | 102.95 | -0.15 | -0.15% | 10 | 10 |
| 83.25 | -20.90 | -20.07% | 7 | 51 | 1,270.00 | 129.10 | -17.83 | -12.14% | 2 | 4 |
| 77.35 | -36.90 | -32.30% | 4 | 36 | 1,280.00 | 120.95 | +7.54 | +6.65% | 2 | 3 |
| 66.00 | -43.00 | -39.45% | 1 | 8 | 1,285.00 | - | - | - | - | - |
| 115.75 | 0.00 | - | 6 | 8 | 1,290.00 | 140.30 | +18.40 | +15.09% | 2 | 17 |
| - | - | - | - | - | 1,295.00 | 117.00 | 0.00 | - | 50 | 51 |
| 68.45 | -17.55 | -20.41% | 8 | 32 | 1,300.00 | 126.55 | +1.72 | +1.38% | 2 | 61 |
| - | - | - | - | - | 1,310.00 | 156.58 | +23.32 | +17.50% | 2 | 15 |
| 94.60 | 0.00 | - | 5 | 11 | 1,320.00 | 170.60 | 0.00 | - | 1 | 2 |
| 118.00 | 0.00 | - | 2 | 5 | 1,325.00 | - | - | - | - | - |
| 65.58 | -23.95 | -26.75% | 12 | 1 | 1,330.00 | 152.70 | +9.70 | +6.78% | 2 | 5 |
| 64.18 | -55.82 | -46.52% | 10 | 2 | 1,335.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 5 | 12 | 1,340.00 | 156.59 | -38.69 | -19.81% | 1 | 2 |
| 48.42 | -22.34 | -31.57% | 4 | 62 | 1,350.00 | 164.95 | +7.80 | +4.96% | 2 | 38 |
| 54.95 | -26.66 | -32.67% | 1 | 3 | 1,355.00 | - | - | - | - | - |
| 80.13 | 0.00 | - | 4 | 4 | 1,360.00 | 172.15 | +9.83 | +6.06% | 4 | 3 |
| 75.60 | 0.00 | - | 2 | 2 | 1,365.00 | - | - | - | - | - |
| 50.47 | -53.40 | -51.41% | 4 | 5 | 1,370.00 | 182.95 | -12.05 | -6.18% | 14 | 4 |
| 41.60 | -29.15 | -41.20% | 2 | 1 | 1,380.00 | - | - | - | - | - |
| 50.80 | -34.20 | -40.24% | 1 | 3 | 1,390.00 | 187.05 | -0.30 | -0.16% | 4 | 4 |
| 69.73 | 0.00 | - | 4 | 26 | 1,400.00 | 218.30 | +20.35 | +10.28% | 2 | 23 |
| 80.91 | 0.00 | - | 1 | 3 | 1,410.00 | 202.85 | 0.00 | - | 20 | 12 |
| 87.38 | 0.00 | - | 1 | 1 | 1,420.00 | 221.30 | +16.55 | +8.08% | 6 | 2 |
| 32.65 | -25.30 | -43.66% | 1 | 2 | 1,430.00 | 223.45 | 0.00 | - | 4 | 3 |
| 35.95 | -39.40 | -52.29% | 1 | 4 | 1,440.00 | 238.45 | +9.35 | +4.08% | 4 | 6 |
| 39.00 | 0.00 | - | 3 | 2 | 1,445.00 | - | - | - | - | - |
| 33.00 | -13.00 | -28.26% | 37 | 13 | 1,450.00 | 240.15 | +3.70 | +1.56% | 3 | 2 |
| 29.03 | -218.07 | -88.25% | 2 | 2 | 1,455.00 | 300.00 | 0.00 | - | 3 | 3 |
| 52.25 | 0.00 | - | 1 | 2 | 1,460.00 | 243.70 | 0.00 | - | 2 | 1 |
| 29.95 | -46.05 | -60.59% | 1 | 2 | 1,465.00 | - | - | - | - | - |
| 59.75 | 0.00 | - | 1 | 4 | 1,470.00 | - | - | - | - | - |
| 28.35 | -4.75 | -14.35% | 1 | 1 | 1,475.00 | 314.00 | 0.00 | - | 1 | 0 |
| 47.85 | 0.00 | - | 2 | 2 | 1,480.00 | 267.00 | +12.20 | +4.79% | 18 | 1 |
| 49.00 | 0.00 | - | 2 | 1 | 1,485.00 | - | - | - | - | - |
| 89.42 | 0.00 | - | 1 | 3 | 1,490.00 | 274.05 | +6.75 | +2.53% | 4 | 1 |
| 30.00 | -9.74 | -24.51% | 20 | 90 | 1,500.00 | 282.27 | -141.27 | -33.35% | 7 | 5 |
| 28.00 | 0.00 | - | 2 | 1 | 1,505.00 | 433.14 | 0.00 | - | 1 | 0 |
| 28.00 | -56.46 | -66.85% | 5 | 1 | 1,510.00 | 368.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,515.00 | 442.74 | 0.00 | - | 1 | 0 |
| 36.41 | 0.00 | - | 14 | 18 | 1,530.00 | - | - | - | - | - |
| 17.95 | -16.81 | -48.36% | 1 | 16 | 1,540.00 | - | - | - | - | - |
| 36.62 | 0.00 | - | 1 | 6 | 1,550.00 | - | - | - | - | - |
| 19.00 | -18.00 | -48.65% | 1 | 2 | 1,560.00 | 271.45 | 0.00 | - | - | 1 |
| 38.00 | 0.00 | - | 1 | 1 | 1,570.00 | 355.78 | 0.00 | - | 1 | 1 |
| 27.86 | 0.00 | - | 10 | 8 | 1,580.00 | - | - | - | - | - |
| - | - | - | - | - | 1,590.00 | 409.69 | 0.00 | - | 1 | 1 |
| 17.20 | -6.65 | -27.88% | 71 | 46 | 1,600.00 | 341.21 | 0.00 | - | 1 | 5 |
| 68.00 | 0.00 | - | 1 | 3 | 1,620.00 | - | - | - | - | - |
| 14.95 | -172.60 | -92.03% | 2 | 2 | 1,625.00 | - | - | - | - | - |
| 20.28 | 0.00 | - | 1 | 2 | 1,630.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | - | 1 | 1,640.00 | - | - | - | - | - |
| 13.50 | -12.50 | -48.08% | 2 | 10 | 1,650.00 | 505.62 | 0.00 | - | 1 | 2 |
| 25.00 | 0.00 | - | 2 | 1 | 1,660.00 | 393.61 | 0.00 | - | 1 | 3 |
| 32.34 | 0.00 | - | 5 | 2 | 1,665.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | - | 1 | 1,680.00 | - | - | - | - | - |
| 290.90 | 0.00 | - | 1 | 0 | 1,690.00 | 425.00 | 0.00 | - | 1 | 1 |
| 345.45 | 0.00 | - | 1 | 1 | 1,695.00 | - | - | - | - | - |
| 12.00 | -5.00 | -29.41% | 3 | 27 | 1,700.00 | - | - | - | - | - |
| 23.24 | 0.00 | - | 1 | 1 | 1,705.00 | - | - | - | - | - |
| - | - | - | - | - | 1,720.00 | 552.66 | 0.00 | - | - | 1 |
| 31.10 | 0.00 | - | 2 | 3 | 1,725.00 | - | - | - | - | - |
| 20.75 | 0.00 | - | 1 | 1 | 1,745.00 | - | - | - | - | - |
| 9.02 | -5.03 | -35.80% | 12 | 15 | 1,750.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 3 | 3 | 1,755.00 | - | - | - | - | - |
| 8.44 | -6.16 | -42.19% | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 8.55 | -38.80 | -81.94% | 3 | 2 | 1,780.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 2 | 2 | 1,790.00 | - | - | - | - | - |
| 75.66 | 0.00 | - | - | 1 | 1,795.00 | - | - | - | - | - |
| 7.63 | -6.52 | -46.08% | 2 | 17 | 1,800.00 | 622.65 | 0.00 | - | 1 | 1 |
| 24.00 | 0.00 | - | - | 2 | 1,820.00 | - | - | - | - | - |
| 51.10 | 0.00 | - | 1 | 2 | 1,830.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 1 | 1,840.00 | - | - | - | - | - |
| 6.30 | -6.37 | -50.28% | 1 | 7 | 1,850.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 3 | 1,860.00 | 516.09 | 0.00 | - | 3 | 3 |
| 7.25 | -1.48 | -16.95% | 6 | 10 | 1,870.00 | - | - | - | - | - |
| 148.55 | 0.00 | - | - | 1 | 1,875.00 | - | - | - | - | - |
| 124.90 | 0.00 | - | - | 1 | 1,880.00 | - | - | - | - | - |
| 6.00 | -4.20 | -41.18% | 4 | 4 | 1,890.00 | - | - | - | - | - |
| 12.68 | 0.00 | - | 1 | 1 | 1,895.00 | - | - | - | - | - |
| 12.62 | 0.00 | - | 5 | 19 | 1,900.00 | 594.00 | 0.00 | - | 1 | 1 |
| 56.00 | 0.00 | - | - | 6 | 1,905.00 | - | - | - | - | - |
| 9.49 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 39.26 | 0.00 | - | 1 | 0 | 1,925.00 | - | - | - | - | - |
| 11.06 | 0.00 | - | 2 | 3 | 1,940.00 | - | - | - | - | - |
| 10.77 | 0.00 | - | 1 | 3 | 1,950.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 1 | 2 | 1,970.00 | - | - | - | - | - |
| 3.25 | -2.00 | -38.10% | 5 | 137 | 2,000.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 3 | 1 | 2,040.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 1 | 6 | 2,050.00 | - | - | - | - | - |
| 30.16 | 0.00 | - | 2 | 2 | 2,080.00 | - | - | - | - | - |
| 5.34 | 0.00 | - | 1 | 14 | 2,100.00 | 805.40 | 0.00 | - | - | 1 |
| 19.74 | 0.00 | - | 2 | 2 | 2,120.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 5 | 2,150.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 4 | 2,160.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 4 | 5 | 2,180.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 3 | 46 | 2,200.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 46 | 31 | 2,220.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 5.16 | 0.00 | - | 19 | 24 | 2,300.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 1 | 2 | 2,350.00 | - | - | - | - | - |
| 0.80 | -3.53 | -81.52% | 6 | 21 | 2,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 8 | 21 | 2,450.00 | - | - | - | - | - |
| 1.57 | -2.18 | -58.13% | 2 | 11 | 2,500.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 8 | 26 | 2,550.00 | - | - | - | - | - |
| 2.33 | -0.57 | -19.66% | 2 | 28 | 2,600.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 21 | 7 | 2,650.00 | - | - | - | - | - |
| 1.28 | -0.97 | -43.11% | 2 | 47 | 2,700.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 4 | 6 | 2,750.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 8 | 6 | 2,800.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 9 | 0 | 2,900.00 | - | - | - | - | - |
| 1.30 | +0.10 | +8.33% | 2 | 33 | 2,950.00 | - | - | - | - | - |
| 20.37 | +19.97 | +102.04% | 1 | 173 | 3,000.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 4 | 3,100.00 | - | - | - | - | - |
| 0.60 | +0.10 | +20.00% | 2 | 17 | 3,150.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | - | 1 | 3,200.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 3 | 3,300.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 33 | 5 | 3,350.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 45 | 10 | 3,400.00 | - | - | - | - | - |
| 1.49 | +1.26 | +547.83% | 6 | 106 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.