MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,471.15 | 0.00 | - | 1 | 1 | 200.00 | 1.60 | 0.00 | - | 1 | 358 |
| 495.00 | 0.00 | - | 2 | 2 | 210.00 | 1.71 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 220.00 | 5.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 230.00 | 4.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 240.00 | 1.80 | 0.00 | - | 2 | 9 |
| 724.57 | 0.00 | - | 1 | 3 | 250.00 | 3.70 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 260.00 | 4.00 | 0.00 | - | 1 | 301 |
| - | - | - | - | - | 280.00 | 5.00 | 0.00 | - | 2 | 302 |
| 1,353.25 | 0.00 | - | - | 1 | 290.00 | 3.37 | 0.00 | - | 2 | 14 |
| 1,006.00 | 0.00 | - | 1 | 1 | 300.00 | 4.50 | 0.00 | - | 21 | 46 |
| 1,090.00 | 0.00 | - | 1 | 2 | 320.00 | 7.60 | 0.00 | - | 1 | 4 |
| 936.00 | 0.00 | - | 1 | 2 | 330.00 | 10.05 | 0.00 | - | 1 | 0 |
| 1,072.00 | 0.00 | - | 1 | 2 | 340.00 | 3.75 | 0.00 | - | 2 | 4 |
| 1,135.00 | 0.00 | - | 2 | 3 | 350.00 | 4.91 | 0.00 | - | 1 | 35 |
| 1,054.00 | 0.00 | - | 1 | 2 | 360.00 | 9.80 | 0.00 | - | 1 | 3 |
| 1,316.00 | 0.00 | - | 1 | 0 | 370.00 | 5.40 | -5.60 | -50.91% | 1 | 2 |
| 984.00 | 0.00 | - | 1 | 1 | 380.00 | 8.90 | 0.00 | - | 1 | 352 |
| - | - | - | - | - | 390.00 | 6.10 | 0.00 | - | 1 | 18 |
| 1,418.00 | 0.00 | - | 1 | 4 | 400.00 | 8.50 | 0.00 | - | 1 | 32 |
| 1,012.00 | 0.00 | - | 1 | 5 | 410.00 | 10.35 | 0.00 | - | 2 | 6 |
| 681.20 | 0.00 | - | 3 | 5 | 420.00 | 15.00 | 0.00 | - | 1 | 6 |
| 1,432.44 | 0.00 | - | 3 | 1 | 430.00 | 13.87 | 0.00 | - | 1 | 53 |
| 1,468.97 | 0.00 | - | 1 | 0 | 440.00 | 12.50 | 0.00 | - | 1 | 12 |
| 881.39 | 0.00 | - | 1 | 2 | 450.00 | 10.11 | 0.00 | - | 2 | 46 |
| 1,228.00 | 0.00 | - | 1 | 6 | 460.00 | 19.00 | 0.00 | - | 5 | 16 |
| 340.18 | 0.00 | - | 46 | 23 | 470.00 | 20.67 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 480.00 | 11.96 | 0.00 | - | 1 | 80 |
| 112.00 | 0.00 | - | - | 1 | 490.00 | 21.70 | 0.00 | - | 6 | 50 |
| 787.12 | 0.00 | - | 10 | 32 | 500.00 | 11.45 | 0.00 | - | 7 | 81 |
| 1,248.00 | 0.00 | - | 1 | 1 | 510.00 | 19.70 | 0.00 | - | 2 | 16 |
| 769.12 | 0.00 | - | 10 | 31 | 520.00 | 19.75 | 0.00 | - | 1 | 11 |
| 759.50 | 0.00 | - | - | 1 | 530.00 | 25.50 | 0.00 | - | 3 | 19 |
| 1,215.46 | 0.00 | - | - | 5 | 540.00 | 14.83 | -10.37 | -41.15% | 1 | 13 |
| 1,003.79 | 0.00 | - | 2 | 3 | 550.00 | 34.90 | 0.00 | - | 1 | 26 |
| 1,218.40 | 0.00 | - | 1 | 1 | 560.00 | 28.95 | 0.00 | - | 1 | 13 |
| 1,244.39 | 0.00 | - | 2 | 2 | 570.00 | 18.30 | 0.00 | - | 2 | 39 |
| 554.15 | 0.00 | - | 3 | 6 | 580.00 | 21.04 | 0.00 | - | 1 | 15 |
| 84.57 | 0.00 | - | - | 1 | 590.00 | 23.20 | 0.00 | - | 2 | 17 |
| 643.45 | 0.00 | - | 5 | 14 | 600.00 | 24.42 | 0.00 | - | 3 | 48 |
| 693.34 | 0.00 | - | 1 | 2 | 610.00 | 43.65 | 0.00 | - | 2 | 13 |
| 1,104.33 | 0.00 | - | 1 | 4 | 620.00 | 47.55 | 0.00 | - | 6 | 19 |
| 1,250.00 | 0.00 | - | 1 | 0 | 630.00 | 25.73 | -9.66 | -27.30% | 1 | 24 |
| 516.15 | 0.00 | - | 4 | 7 | 640.00 | 27.00 | -14.77 | -35.36% | 2 | 13 |
| 827.00 | 0.00 | - | 1 | 2 | 650.00 | 28.60 | -2.90 | -9.21% | 3 | 17 |
| 114.75 | 0.00 | - | - | 0 | 660.00 | 43.30 | 0.00 | - | 1 | 24 |
| 309.18 | 0.00 | - | 1 | 1 | 670.00 | 32.30 | -26.75 | -45.30% | 2 | 20 |
| 376.90 | 0.00 | - | 2 | 2 | 680.00 | 60.93 | 0.00 | - | 1 | 23 |
| 886.94 | 0.00 | - | 1 | 5 | 690.00 | 46.30 | 0.00 | - | 1 | 15 |
| 463.30 | 0.00 | - | 6 | 12 | 700.00 | 38.00 | -1.89 | -4.74% | 1 | 111 |
| 537.18 | 0.00 | - | 1 | 7 | 710.00 | 53.00 | 0.00 | - | 1 | 38 |
| 687.26 | 0.00 | - | 52 | 28 | 720.00 | 51.55 | 0.00 | - | 2 | 4 |
| 680.00 | 0.00 | - | 1 | 23 | 730.00 | 46.00 | 0.00 | - | 7 | 26 |
| 198.88 | 0.00 | - | 1 | 0 | 740.00 | 83.00 | 0.00 | - | 2 | 17 |
| 854.65 | 0.00 | - | 1 | 4 | 750.00 | 49.00 | -3.20 | -6.13% | 1 | 30 |
| 964.60 | 0.00 | - | 1 | 2 | 760.00 | 62.00 | 0.00 | - | 1 | 5 |
| 640.00 | 0.00 | - | 3 | 9 | 770.00 | 104.69 | 0.00 | - | 2 | 18 |
| 360.00 | 0.00 | - | 3 | 6 | 780.00 | 94.80 | 0.00 | - | 7 | 5 |
| 128.95 | 0.00 | - | 1 | 1 | 790.00 | 73.65 | 0.00 | - | 2 | 33 |
| 359.37 | 0.00 | - | 1 | 149 | 800.00 | 67.83 | 0.00 | - | 24 | 109 |
| - | - | - | - | - | 810.00 | 65.50 | -3.50 | -5.07% | 1 | 5 |
| 767.18 | 0.00 | - | 10 | 16 | 820.00 | 81.70 | 0.00 | - | 2 | 8 |
| 761.18 | 0.00 | - | 10 | 11 | 830.00 | 96.94 | 0.00 | - | 2 | 34 |
| 102.90 | 0.00 | - | - | 1 | 840.00 | 81.87 | -12.85 | -13.57% | 10 | 34 |
| 895.00 | 0.00 | - | 2 | 4 | 850.00 | 75.07 | -42.43 | -36.11% | 2 | 49 |
| 444.00 | 0.00 | - | 1 | 3 | 860.00 | 102.20 | 0.00 | - | 2 | 14 |
| 570.20 | 0.00 | - | 3 | 4 | 870.00 | 97.80 | 0.00 | - | 5 | 8 |
| 490.08 | 0.00 | - | 1 | 5 | 880.00 | 145.10 | 0.00 | - | 2 | 10 |
| 343.00 | 0.00 | - | 1 | 6 | 890.00 | 120.05 | 0.00 | - | 4 | 6 |
| 501.92 | 0.00 | - | 1 | 35 | 900.00 | 98.11 | 0.00 | - | 2 | 20 |
| 481.00 | 0.00 | - | 3 | 1 | 910.00 | 116.40 | 0.00 | - | 2 | 0 |
| 547.80 | 0.00 | - | 2 | 1 | 920.00 | 125.20 | 0.00 | - | 1 | 1 |
| 477.59 | 0.00 | - | 2 | 4 | 930.00 | 109.00 | 0.00 | - | 15 | 16 |
| 455.00 | 0.00 | - | 1 | 2 | 940.00 | 163.78 | 0.00 | - | 1 | 2 |
| 500.00 | 0.00 | - | 1 | 12 | 950.00 | 114.95 | 0.00 | - | 3 | 18 |
| 453.00 | 0.00 | - | 1 | 2 | 960.00 | 183.15 | 0.00 | - | 2 | 3 |
| 529.42 | 0.00 | - | 1 | 0 | 970.00 | 157.47 | 0.00 | - | 1 | 4 |
| 475.00 | 0.00 | - | 1 | 6 | 980.00 | 162.00 | 0.00 | - | 2 | 3 |
| 490.20 | 0.00 | - | 1 | 5 | 990.00 | 202.66 | 0.00 | - | 1 | 17 |
| 412.35 | 0.00 | - | 2 | 51 | 1,000.00 | 133.60 | -2.05 | -1.51% | 4 | 54 |
| 454.35 | 0.00 | - | 1 | 6 | 1,010.00 | 138.90 | 0.00 | - | 1 | 8 |
| 272.55 | 0.00 | - | 26 | 27 | 1,020.00 | 235.87 | 0.00 | - | 3 | 4 |
| 255.00 | 0.00 | - | 1 | 7 | 1,030.00 | 144.77 | 0.00 | - | 1 | 14 |
| 507.46 | 0.00 | - | 6 | 7 | 1,040.00 | 239.46 | 0.00 | - | 3 | 6 |
| 365.00 | -3.15 | -0.86% | 7 | 105 | 1,050.00 | 154.57 | 0.00 | - | 1 | 16 |
| 366.75 | 0.00 | - | 1 | 2 | 1,060.00 | 233.85 | 0.00 | - | 2 | 12 |
| 273.00 | 0.00 | - | 2 | 2 | 1,070.00 | 167.34 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 1,080.00 | 201.58 | 0.00 | - | 4 | 15 |
| 283.38 | 0.00 | - | - | 2 | 1,090.00 | 176.40 | 0.00 | - | 15 | 18 |
| 349.00 | 0.00 | - | 1 | 16 | 1,100.00 | 180.87 | -5.53 | -2.97% | 3 | 19 |
| 462.65 | 0.00 | - | 1 | 1 | 1,110.00 | 183.83 | 0.00 | - | 1 | 18 |
| 252.54 | 0.00 | - | - | 1 | 1,120.00 | 223.08 | 0.00 | - | 1 | 5 |
| 922.45 | 0.00 | - | 5 | 5 | 1,130.00 | 226.71 | 0.00 | - | 3 | 5 |
| 269.15 | 0.00 | - | 1 | 2 | 1,140.00 | 269.10 | 0.00 | - | 6 | 7 |
| 255.38 | 0.00 | - | 3 | 19 | 1,150.00 | 236.40 | 0.00 | - | 7 | 6 |
| 281.00 | 0.00 | - | 1 | 3 | 1,160.00 | 214.30 | +0.60 | +0.28% | 2 | 6 |
| 613.61 | 0.00 | - | 2 | 2 | 1,170.00 | 218.00 | -0.59 | -0.27% | 2 | 13 |
| 530.55 | 0.00 | - | 3 | 1 | 1,180.00 | 281.50 | 0.00 | - | 2 | 5 |
| 202.75 | 0.00 | - | 1 | 4 | 1,190.00 | 235.00 | -0.35 | -0.15% | 1 | 5 |
| 286.10 | -23.90 | -7.71% | 1 | 49 | 1,200.00 | 305.90 | 0.00 | - | 6 | 20 |
| 322.80 | 0.00 | - | 6 | 7 | 1,210.00 | 242.50 | +0.85 | +0.35% | 4 | 9 |
| 285.70 | -7.68 | -2.62% | 1 | 3 | 1,220.00 | 241.49 | 0.00 | - | 1 | 9 |
| 321.56 | 0.00 | - | 1 | 2 | 1,230.00 | 255.00 | +4.80 | +1.92% | 5 | 2 |
| 200.81 | 0.00 | - | 1 | 5 | 1,240.00 | 266.45 | +15.90 | +6.35% | 3 | 7 |
| 235.19 | 0.00 | - | 1 | 6 | 1,250.00 | 311.68 | 0.00 | - | 1 | 7 |
| 263.10 | -69.55 | -20.91% | 1 | 6 | 1,260.00 | 270.86 | -4.69 | -1.70% | 3 | 4 |
| 331.69 | 0.00 | - | 3 | 9 | 1,270.00 | 279.00 | 0.00 | - | 1 | 18 |
| 306.00 | 0.00 | - | 1 | 4 | 1,280.00 | 287.05 | -27.75 | -8.82% | 2 | 8 |
| 307.00 | 0.00 | - | 1 | 12 | 1,290.00 | 281.30 | 0.00 | - | 1 | 8 |
| 263.76 | -25.29 | -8.75% | 1 | 106 | 1,300.00 | 300.60 | +10.40 | +3.58% | 2 | 27 |
| 197.62 | 0.00 | - | 10 | 9 | 1,310.00 | 304.41 | +4.71 | +1.57% | 1 | 19 |
| 256.62 | 0.00 | - | 2 | 5 | 1,320.00 | 309.91 | +12.01 | +4.03% | 1 | 16 |
| 284.25 | 0.00 | - | 2 | 6 | 1,330.00 | 316.30 | 0.00 | - | 1 | 11 |
| 284.45 | 0.00 | - | 1 | 6 | 1,340.00 | 322.15 | 0.00 | - | 2 | 6 |
| 255.98 | 0.00 | - | 7 | 27 | 1,350.00 | 331.70 | 0.00 | - | 5 | 11 |
| 158.92 | 0.00 | - | 1 | 2 | 1,360.00 | 340.30 | +2.30 | +0.68% | 4 | 22 |
| 345.43 | 0.00 | - | 1 | 3 | 1,370.00 | 350.30 | 0.00 | - | 2 | 6 |
| 291.30 | 0.00 | - | 2 | 24 | 1,380.00 | 351.45 | 0.00 | - | 2 | 9 |
| 185.70 | 0.00 | - | 1 | 15 | 1,390.00 | 360.45 | +5.80 | +1.64% | 2 | 4 |
| 189.75 | 0.00 | - | 3 | 82 | 1,400.00 | 367.65 | +19.40 | +5.57% | 10 | 9 |
| 177.05 | 0.00 | - | 1 | 30 | 1,410.00 | 355.75 | 0.00 | - | 2 | 13 |
| 227.86 | 0.00 | - | 1 | 12 | 1,420.00 | 410.05 | 0.00 | - | 8 | 5 |
| 256.10 | 0.00 | - | 1 | 5 | 1,430.00 | 377.75 | 0.00 | - | 12 | 6 |
| 238.00 | 0.00 | - | 1 | 21 | 1,440.00 | 376.66 | 0.00 | - | 2 | 10 |
| 169.65 | 0.00 | - | 4 | 90 | 1,450.00 | 391.85 | 0.00 | - | 2 | 18 |
| 762.48 | 0.00 | - | 1 | 2 | 1,460.00 | 396.90 | 0.00 | - | 4 | 6 |
| 585.70 | 0.00 | - | 1 | 1 | 1,470.00 | 400.20 | 0.00 | - | 2 | 1 |
| 625.47 | 0.00 | - | 3 | 6 | 1,480.00 | 416.65 | 0.00 | - | 2 | 4 |
| 197.17 | +41.90 | +26.99% | 1 | 3 | 1,490.00 | 432.70 | 0.00 | - | 1 | 47 |
| 197.50 | -50.50 | -20.36% | 7 | 193 | 1,500.00 | 439.45 | 0.00 | - | 2 | 46 |
| 161.00 | 0.00 | - | 1 | 43 | 1,520.00 | 433.05 | 0.00 | - | 2 | 4 |
| 185.00 | -15.00 | -7.50% | 5 | 8 | 1,540.00 | 542.15 | 0.00 | - | 2 | 2 |
| 200.42 | 0.00 | - | 1 | 27 | 1,560.00 | 566.03 | 0.00 | - | 2 | 10 |
| 257.12 | 0.00 | - | 1 | 9 | 1,580.00 | 487.80 | 0.00 | - | 2 | 9 |
| 167.50 | -21.00 | -11.14% | 1 | 60 | 1,600.00 | 495.45 | 0.00 | - | 2 | 38 |
| 178.35 | 0.00 | - | 2 | 3 | 1,620.00 | 520.38 | 0.00 | - | 2 | 22 |
| 284.03 | 0.00 | - | 1 | 13 | 1,640.00 | 525.30 | 0.00 | - | 1 | 5 |
| 227.00 | 0.00 | - | 11 | 12 | 1,660.00 | 547.95 | 0.00 | - | 10 | 8 |
| 214.40 | 0.00 | - | 4 | 5 | 1,680.00 | 518.28 | 0.00 | - | 2 | 4 |
| 155.97 | -11.95 | -7.12% | 1 | 114 | 1,700.00 | 519.62 | 0.00 | - | 1 | 4 |
| 198.55 | 0.00 | - | 1 | 22 | 1,720.00 | 515.47 | 0.00 | - | 2 | 4 |
| 110.90 | 0.00 | - | 2 | 4 | 1,740.00 | 531.10 | 0.00 | - | 2 | 4 |
| 115.10 | 0.00 | - | 2 | 61 | 1,760.00 | 606.90 | 0.00 | - | 3 | 4 |
| 505.00 | 0.00 | - | 2 | 2 | 1,780.00 | 667.85 | 0.00 | - | 3 | 4 |
| 130.36 | -63.57 | -32.78% | 1 | 85 | 1,800.00 | 624.00 | 0.00 | - | 1 | 4 |
| 88.00 | 0.00 | - | 4 | 23 | 1,820.00 | 654.05 | 0.00 | - | 2 | 4 |
| 154.00 | 0.00 | - | 1 | 17 | 1,840.00 | 658.00 | 0.00 | - | 1 | 3 |
| 85.35 | 0.00 | - | 2 | 2 | 1,860.00 | 590.00 | 0.00 | - | 2 | 2 |
| 137.00 | 0.00 | - | 2 | 8 | 1,880.00 | 600.26 | 0.00 | - | 1 | 1 |
| 112.81 | -24.15 | -17.63% | 2 | 30 | 1,900.00 | 725.00 | 0.00 | - | 1 | 9 |
| 644.00 | 0.00 | - | 1 | 2 | 1,920.00 | 634.46 | 0.00 | - | 1 | 1 |
| 135.85 | 0.00 | - | 1 | 6 | 1,940.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 5 | 1,960.00 | 831.55 | 0.00 | - | 1 | 3 |
| 103.50 | 0.00 | - | 6 | 10 | 1,980.00 | 843.90 | 0.00 | - | 1 | 4 |
| 106.00 | -12.45 | -10.51% | 29 | 112 | 2,000.00 | 817.53 | 0.00 | - | 1 | 66 |
| 74.09 | 0.00 | - | 1 | 4 | 2,050.00 | 803.60 | 0.00 | - | - | 3 |
| 67.40 | 0.00 | - | 1 | 51 | 2,100.00 | 885.10 | 0.00 | - | 1 | 1 |
| 89.85 | 0.00 | - | 3 | 12 | 2,150.00 | 974.55 | 0.00 | - | - | 7 |
| 120.10 | 0.00 | - | 2 | 14 | 2,200.00 | 888.85 | 0.00 | - | 3 | 4 |
| 100.00 | 0.00 | - | 1 | 5 | 2,250.00 | 946.35 | 0.00 | - | - | 2 |
| 74.87 | -13.16 | -14.95% | 2 | 37 | 2,300.00 | 1,152.00 | 0.00 | - | 1 | 3 |
| 85.50 | 0.00 | - | 1 | 4 | 2,350.00 | 1,021.40 | 0.00 | - | 5 | 7 |
| 70.20 | -16.80 | -19.31% | 1 | 20 | 2,400.00 | 1,130.00 | 0.00 | - | 1 | 2 |
| 89.00 | 0.00 | - | 2 | 12 | 2,450.00 | 1,118.70 | 0.00 | - | 1 | 3 |
| 64.00 | -7.38 | -10.34% | 9 | 92 | 2,500.00 | 1,243.27 | 0.00 | - | 2 | 4 |
| 65.67 | 0.00 | - | 1 | 19 | 2,950.00 | 1,706.00 | 0.00 | - | 3 | 3 |
| 47.00 | 0.00 | - | 3 | 92 | 3,000.00 | 1,484.00 | 0.00 | - | 1 | 2 |
| 51.00 | 0.00 | - | 1 | 6 | 3,050.00 | 1,866.00 | 0.00 | - | 2 | 2 |
| 25.50 | 0.00 | - | 2 | 55 | 3,100.00 | - | - | - | - | - |
| 25.05 | 0.00 | - | 1 | 59 | 3,150.00 | 1,767.15 | 0.00 | - | - | 1 |
| 55.00 | 0.00 | - | 1 | 2 | 3,200.00 | - | - | - | - | - |
| 60.64 | 0.00 | - | 3 | 1 | 3,250.00 | - | - | - | - | - |
| 41.50 | 0.00 | - | 2 | 5 | 3,300.00 | - | - | - | - | - |
| 36.20 | 0.00 | - | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 27.58 | 0.00 | - | 3 | 5 | 3,400.00 | - | - | - | - | - |
| 26.00 | -8.10 | -23.75% | 1 | 6 | 3,500.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 3 | 3,600.00 | - | - | - | - | - |
| 24.35 | 0.00 | - | - | 2 | 3,650.00 | - | - | - | - | - |
| 162.00 | 0.00 | - | 2 | 5 | 3,700.00 | - | - | - | - | - |
| 26.32 | 0.00 | - | 2 | 33 | 3,750.00 | - | - | - | - | - |
| 20.00 | -8.40 | -29.58% | 11 | 187 | 3,800.00 | 2,077.50 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.