MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.71 | +0.28 | +65.12% | 5 | 18 |
| - | - | - | - | - | 610.00 | 10.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 620.00 | 2.19 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 630.00 | 4.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 640.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 650.00 | 1.00 | -1.25 | -55.56% | 1 | 2 |
| - | - | - | - | - | 660.00 | 3.64 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 670.00 | 12.00 | 0.00 | - | - | 2 |
| 599.91 | 0.00 | - | 1 | 1 | 680.00 | 2.20 | 0.00 | - | 2 | 3 |
| 579.43 | 0.00 | - | 2 | 4 | 690.00 | 14.40 | 0.00 | - | - | 3 |
| 682.09 | +169.61 | +33.10% | 1 | 2 | 700.00 | 0.93 | -1.15 | -55.29% | 3 | 30 |
| - | - | - | - | - | 710.00 | 2.66 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 720.00 | 1.30 | -5.05 | -79.53% | 1 | 6 |
| - | - | - | - | - | 730.00 | 2.75 | 0.00 | - | 10 | 27 |
| - | - | - | - | - | 740.00 | 3.55 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 750.00 | 5.00 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 770.00 | 1.61 | -1.38 | -46.15% | 2 | 8 |
| - | - | - | - | - | 790.00 | 4.10 | 0.00 | - | 5 | 7 |
| 458.80 | 0.00 | - | - | 1 | 800.00 | 2.92 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 810.00 | 10.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 830.00 | 10.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 840.00 | 14.19 | 0.00 | - | - | 1 |
| - | - | - | - | - | 850.00 | 3.47 | -1.43 | -29.18% | 1 | 13 |
| 429.51 | 0.00 | - | 2 | 1 | 860.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 870.00 | 11.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 880.00 | 7.14 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 890.00 | 12.72 | 0.00 | - | 1 | 4 |
| 313.80 | 0.00 | - | 21 | 19 | 900.00 | 3.25 | -3.99 | -55.26% | 6 | 23 |
| 350.44 | 0.00 | - | - | 1 | 910.00 | 8.24 | 0.00 | - | 11 | 25 |
| - | - | - | - | - | 920.00 | 15.74 | 0.00 | - | 1 | 15 |
| 333.51 | 0.00 | - | - | 1 | 930.00 | 4.30 | -8.80 | -67.18% | 2 | 1 |
| 325.31 | 0.00 | - | - | 1 | 940.00 | 11.10 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 950.00 | 6.30 | -5.51 | -46.66% | 3 | 22 |
| - | - | - | - | - | 960.00 | 6.50 | -7.03 | -51.96% | 1 | 28 |
| - | - | - | - | - | 970.00 | 6.12 | -8.78 | -58.93% | 2 | 9 |
| - | - | - | - | - | 980.00 | 6.57 | -13.10 | -66.60% | 1 | 6 |
| - | - | - | - | - | 985.00 | 20.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 990.00 | 28.80 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 995.00 | 10.05 | -51.95 | -83.79% | 1 | 1 |
| 447.00 | +187.54 | +72.28% | 2 | 11 | 1,000.00 | 6.55 | -11.00 | -62.68% | 9 | 35 |
| - | - | - | - | - | 1,005.00 | 19.34 | 0.00 | - | 3 | 3 |
| 270.10 | 0.00 | - | 1 | 1 | 1,010.00 | 8.38 | -11.15 | -57.09% | 2 | 5 |
| - | - | - | - | - | 1,015.00 | 42.43 | 0.00 | - | 2 | 2 |
| 239.45 | 0.00 | - | 1 | 1 | 1,020.00 | 69.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,030.00 | 10.55 | -14.72 | -58.25% | 2 | 7 |
| 160.00 | 0.00 | - | - | 1 | 1,040.00 | 12.64 | -19.26 | -60.38% | 1 | 3 |
| 320.80 | 0.00 | - | 2 | 1 | 1,050.00 | 11.40 | -15.60 | -57.78% | 12 | 13 |
| - | - | - | - | - | 1,055.00 | 50.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,060.00 | 46.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,065.00 | 53.60 | 0.00 | - | - | 1 |
| 350.00 | +50.00 | +16.67% | 1 | 2 | 1,070.00 | 147.26 | 0.00 | - | - | 4 |
| 350.70 | +221.90 | +172.28% | 1 | 1 | 1,080.00 | 18.38 | -28.62 | -60.89% | 5 | 11 |
| - | - | - | - | - | 1,085.00 | 61.05 | 0.00 | - | - | 1 |
| 161.00 | 0.00 | - | - | 5 | 1,090.00 | 16.40 | -32.25 | -66.29% | 11 | 5 |
| 178.00 | 0.00 | - | - | 1 | 1,095.00 | 21.66 | -40.84 | -65.34% | 1 | 3 |
| 326.75 | +111.75 | +51.98% | 1 | 6 | 1,100.00 | 16.06 | -21.94 | -57.74% | 16 | 14 |
| 131.95 | 0.00 | - | - | 1 | 1,110.00 | 16.44 | -36.31 | -68.83% | 11 | 17 |
| 338.05 | +117.97 | +53.60% | 20 | 1 | 1,120.00 | 76.82 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,125.00 | 117.97 | 0.00 | - | 1 | 5 |
| 158.55 | 0.00 | - | - | 0 | 1,130.00 | 20.80 | -55.65 | -72.79% | 2 | 4 |
| - | - | - | - | - | 1,135.00 | 48.60 | 0.00 | - | 2 | 5 |
| 202.10 | 0.00 | - | 1 | 1 | 1,140.00 | 62.25 | 0.00 | - | 1 | 3 |
| 104.50 | 0.00 | - | - | 1 | 1,145.00 | 59.94 | 0.00 | - | 5 | 4 |
| 318.00 | +176.35 | +124.50% | 7 | 4 | 1,150.00 | 63.00 | 0.00 | - | 11 | 17 |
| - | - | - | - | - | 1,155.00 | 55.52 | 0.00 | - | 8 | 6 |
| 137.75 | 0.00 | - | - | 1 | 1,160.00 | 27.25 | -29.93 | -52.34% | 7 | 7 |
| 145.35 | 0.00 | - | - | 1 | 1,165.00 | 59.18 | 0.00 | - | 11 | 15 |
| 210.35 | 0.00 | - | 1 | 2 | 1,170.00 | 29.16 | -37.40 | -56.19% | 4 | 9 |
| 125.25 | 0.00 | - | - | 1 | 1,175.00 | 30.34 | -69.56 | -69.63% | 8 | 2 |
| 244.35 | +114.35 | +87.96% | 1 | 1 | 1,180.00 | 33.60 | -35.90 | -51.65% | 3 | 13 |
| - | - | - | - | - | 1,185.00 | 67.55 | 0.00 | - | 2 | 9 |
| 139.68 | 0.00 | - | 1 | 5 | 1,190.00 | 38.00 | -38.75 | -50.49% | 2 | 14 |
| 160.50 | 0.00 | - | 2 | 3 | 1,195.00 | 106.40 | 0.00 | - | - | 12 |
| 255.00 | +110.75 | +76.78% | 2 | 6 | 1,200.00 | 38.80 | -35.70 | -47.92% | 13 | 25 |
| 238.64 | 0.00 | - | 1 | 1 | 1,205.00 | 44.35 | -44.65 | -50.17% | 3 | 15 |
| 152.58 | 0.00 | - | 1 | 6 | 1,210.00 | 46.00 | -72.12 | -61.06% | 1 | 7 |
| 206.50 | +87.00 | +72.80% | 1 | 4 | 1,220.00 | 86.10 | 0.00 | - | 2 | 7 |
| 214.00 | +64.00 | +42.67% | 1 | 5 | 1,225.00 | 102.70 | 0.00 | - | 2 | 2 |
| 132.00 | 0.00 | - | 1 | 8 | 1,230.00 | 87.20 | 0.00 | - | 2 | 7 |
| 119.97 | 0.00 | - | 1 | 0 | 1,235.00 | - | - | - | - | - |
| 141.05 | 0.00 | - | 11 | 25 | 1,240.00 | 46.08 | -43.92 | -48.80% | 1 | 3 |
| 223.60 | +107.15 | +92.01% | 2 | 3 | 1,245.00 | 115.00 | 0.00 | - | 3 | 6 |
| 260.19 | +124.14 | +91.25% | 2 | 16 | 1,250.00 | 45.00 | -69.25 | -60.61% | 6 | 20 |
| 135.99 | 0.00 | - | 1 | 2 | 1,255.00 | 118.30 | 0.00 | - | 5 | 5 |
| 226.70 | +89.62 | +65.38% | 2 | 7 | 1,260.00 | 59.05 | -61.10 | -50.85% | 2 | 9 |
| 102.00 | 0.00 | - | 1 | 19 | 1,265.00 | 52.10 | -100.55 | -65.87% | 2 | 2 |
| 121.49 | 0.00 | - | 1 | 3 | 1,270.00 | 107.36 | 0.00 | - | 4 | 26 |
| 120.44 | 0.00 | - | 1 | 2 | 1,275.00 | 115.00 | 0.00 | - | 2 | 17 |
| 132.05 | 0.00 | - | - | 1 | 1,280.00 | 115.00 | 0.00 | - | 3 | 11 |
| 146.60 | 0.00 | - | 1 | 1 | 1,285.00 | 122.20 | 0.00 | - | 2 | 11 |
| 111.90 | 0.00 | - | 2 | 5 | 1,290.00 | 76.30 | -43.70 | -36.42% | 4 | 9 |
| - | - | - | - | - | 1,295.00 | 59.00 | -102.60 | -63.49% | 11 | 6 |
| 260.00 | +150.66 | +137.79% | 2 | 15 | 1,300.00 | 60.70 | -66.85 | -52.41% | 38 | 26 |
| - | - | - | - | - | 1,305.00 | 68.90 | -79.05 | -53.43% | 2 | 3 |
| 187.30 | 0.00 | - | 1 | 1 | 1,310.00 | 66.92 | -122.03 | -64.58% | 2 | 8 |
| 77.90 | 0.00 | - | 1 | 2 | 1,315.00 | 164.05 | 0.00 | - | 2 | 4 |
| 186.90 | +98.45 | +111.31% | 3 | 9 | 1,320.00 | 76.60 | -83.70 | -52.21% | 2 | 6 |
| 88.45 | 0.00 | - | 8 | 4 | 1,325.00 | 77.85 | -84.85 | -52.15% | 8 | 12 |
| 78.97 | 0.00 | - | 4 | 4 | 1,330.00 | 144.00 | 0.00 | - | 3 | 14 |
| 158.95 | +66.23 | +71.43% | 2 | 5 | 1,335.00 | 163.25 | 0.00 | - | 2 | 0 |
| 168.20 | 0.00 | - | 1 | 1 | 1,340.00 | 158.85 | 0.00 | - | 7 | 11 |
| 152.70 | +82.70 | +118.14% | 2 | 6 | 1,345.00 | 102.80 | -69.50 | -40.34% | 9 | 1 |
| 195.08 | +126.08 | +182.72% | 15 | 10 | 1,350.00 | 80.40 | -84.95 | -51.38% | 12 | 13 |
| - | - | - | - | - | 1,355.00 | 206.75 | 0.00 | - | 2 | 14 |
| 67.60 | 0.00 | - | 2 | 2 | 1,360.00 | 87.45 | -96.80 | -52.54% | 9 | 3 |
| 92.00 | 0.00 | - | 8 | 5 | 1,365.00 | 89.95 | -89.25 | -49.80% | 2 | 1 |
| - | - | - | - | - | 1,370.00 | 88.80 | -103.85 | -53.91% | 17 | 3 |
| 119.85 | +34.15 | +39.85% | 17 | 4 | 1,380.00 | 94.98 | -132.77 | -58.30% | 8 | 1 |
| 139.50 | +57.98 | +71.12% | 10 | 4 | 1,390.00 | 187.50 | 0.00 | - | 16 | 16 |
| 149.80 | +68.80 | +84.94% | 25 | 34 | 1,400.00 | 107.45 | -86.87 | -44.70% | 6 | 19 |
| 153.70 | +83.39 | +118.60% | 35 | 5 | 1,410.00 | 107.65 | -114.05 | -51.44% | 4 | 1 |
| 121.75 | +45.99 | +60.70% | 5 | 15 | 1,420.00 | 114.53 | -138.42 | -54.72% | 8 | 1 |
| 120.85 | +48.45 | +66.92% | 35 | 5 | 1,430.00 | 116.50 | -109.50 | -48.45% | 15 | 5 |
| 175.29 | +95.74 | +120.35% | 4 | 1 | 1,440.00 | 122.45 | -97.45 | -44.32% | 4 | 3 |
| 125.80 | +62.31 | +98.14% | 7 | 19 | 1,450.00 | 125.50 | -105.65 | -45.71% | 3 | 3 |
| 96.65 | +43.50 | +81.84% | 1 | 6 | 1,460.00 | 306.00 | 0.00 | - | - | 1 |
| 120.82 | +60.21 | +99.34% | 2 | 3 | 1,470.00 | 156.05 | -148.90 | -48.83% | 8 | 3 |
| 96.05 | +38.52 | +66.96% | 4 | 8 | 1,480.00 | 143.60 | -150.20 | -51.12% | 4 | 3 |
| 152.80 | +111.80 | +272.68% | 22 | 1 | 1,490.00 | 322.10 | 0.00 | - | 2 | 2 |
| 148.24 | +94.25 | +174.57% | 50 | 30 | 1,500.00 | 157.75 | -114.45 | -42.05% | 5 | 6 |
| 115.72 | +71.72 | +163.00% | 2 | 18 | 1,510.00 | 288.15 | 0.00 | - | 6 | 2 |
| 82.34 | +42.32 | +105.75% | 2 | 2 | 1,520.00 | - | - | - | - | - |
| 80.00 | +42.00 | +110.53% | 6 | 0 | 1,530.00 | - | - | - | - | - |
| 133.44 | +96.97 | +265.89% | 12 | 1 | 1,540.00 | - | - | - | - | - |
| 76.10 | +32.63 | +75.06% | 2 | 3 | 1,550.00 | 314.77 | 0.00 | - | 2 | 2 |
| 80.65 | +35.65 | +79.22% | 1 | 1 | 1,580.00 | - | - | - | - | - |
| 64.57 | +33.50 | +107.82% | 1 | 6 | 1,590.00 | - | - | - | - | - |
| 113.40 | +78.25 | +222.62% | 23 | 22 | 1,600.00 | 368.70 | 0.00 | - | 1 | 3 |
| 25.35 | 0.00 | - | 20 | 9 | 1,610.00 | - | - | - | - | - |
| 29.17 | 0.00 | - | 1 | 1 | 1,630.00 | - | - | - | - | - |
| 38.06 | 0.00 | - | 2 | 1 | 1,640.00 | - | - | - | - | - |
| 94.60 | +64.25 | +211.70% | 13 | 2 | 1,650.00 | - | - | - | - | - |
| 67.99 | +45.99 | +209.05% | 20 | 1 | 1,670.00 | - | - | - | - | - |
| 65.18 | +20.13 | +44.68% | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 52.45 | 0.00 | - | 1 | 2 | 1,690.00 | - | - | - | - | - |
| 50.00 | +25.00 | +100.00% | 9 | 15 | 1,700.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 1 | 2 | 1,720.00 | 652.22 | 0.00 | - | - | 1 |
| 20.65 | 0.00 | - | 1 | 1 | 1,730.00 | - | - | - | - | - |
| 50.00 | +35.68 | +249.16% | 2 | 22 | 1,750.00 | - | - | - | - | - |
| 37.00 | +19.00 | +105.56% | 3 | 1 | 1,790.00 | - | - | - | - | - |
| 28.01 | +9.96 | +55.18% | 5 | 15 | 1,800.00 | 377.65 | -390.43 | -50.83% | 4 | 1 |
| 21.33 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 45.62 | +34.12 | +296.70% | 1 | 5 | 1,850.00 | - | - | - | - | - |
| 33.53 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 2 | 1,890.00 | - | - | - | - | - |
| 12.34 | 0.00 | - | 1 | 19 | 1,900.00 | 821.83 | 0.00 | - | - | 1 |
| 8.45 | 0.00 | - | - | 1 | 1,920.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 1 | 1,940.00 | - | - | - | - | - |
| 17.83 | 0.00 | - | 1 | 6 | 1,950.00 | - | - | - | - | - |
| 21.10 | 0.00 | - | 1 | 1 | 1,980.00 | - | - | - | - | - |
| 38.00 | +29.40 | +341.86% | 13 | 22 | 2,000.00 | - | - | - | - | - |
| 17.00 | +11.45 | +206.31% | 6 | 11 | 2,050.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | - | 2 | 2,060.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| 13.50 | +7.25 | +116.00% | 10 | 11 | 2,100.00 | - | - | - | - | - |
| 15.27 | 0.00 | - | 1 | 1 | 2,150.00 | - | - | - | - | - |
| 9.00 | -0.30 | -3.23% | 1 | 1 | 2,200.00 | - | - | - | - | - |
| 20.39 | +16.79 | +466.39% | 54 | 109 | 2,250.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 30 | 2,300.00 | - | - | - | - | - |
| 7.00 | +4.00 | +133.33% | 2 | 8 | 2,400.00 | - | - | - | - | - |
| 11.05 | +9.05 | +452.50% | 9 | 222 | 2,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.