MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 4.60 | 0.00 | - | 1 | 78 |
| - | - | - | - | - | 240.00 | 6.90 | 0.00 | - | 2 | 20 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 6.10 | 0.00 | - | 1 | 9 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 9.60 | 0.00 | - | 2 | 4 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 11.45 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 280.00 | 13.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 9.90 | 0.00 | - | 1 | 28 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 11.75 | 0.00 | - | 1 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 15.18 | 0.00 | - | 1 | 15 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 20.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 350.00 | 15.00 | 0.00 | - | 1 | 14 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 17.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 390.00 | 25.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 400.00 | 19.25 | 0.00 | - | 4 | 414 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 1 | 3 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 26.74 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 450.00 | 25.90 | 0.00 | - | 1 | 19 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 39.17 | 0.00 | - | 10 | 12 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 29.00 | 0.00 | - | 1 | 4 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 27.25 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 33.00 | 0.00 | - | 1 | 11 |
| 888.00 | 0.00 | - | 1 | 23 | 500.00 | 32.00 | 0.00 | - | 6 | 290 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 84.75 | 0.00 | - | - | 2 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 89.20 | 0.00 | - | - | 1 |
| 1,288.00 | 0.00 | - | - | 1 | 540.00 | 51.85 | 0.00 | - | 1 | 10 |
| 154.57 | 0.00 | - | - | 0 | 550.00 | 44.90 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 560.00 | 66.28 | 0.00 | - | 1 | 6 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 59.88 | 0.00 | - | 10 | 14 |
| 1,004.99 | 0.00 | - | 1 | 2 | 580.00 | 54.00 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 62.95 | 0.00 | - | 1 | 21 |
| 1,155.00 | 0.00 | - | 1 | 3 | 600.00 | 57.00 | 0.00 | - | 1 | 74 |
| 1,057.85 | 0.00 | - | 1 | 3 | 610.00 | 80.65 | 0.00 | - | 1 | 8 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 83.80 | 0.00 | - | 2 | 1 |
| 947.95 | 0.00 | - | 4 | 8 | 630.00 | 69.95 | 0.00 | - | 2 | 6 |
| 1,166.00 | 0.00 | - | 1 | 2 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 1,052.45 | 0.00 | - | 1 | 5 | 650.00 | 69.15 | 0.00 | - | 1 | 17 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 93.50 | 0.00 | - | 2 | 14 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 88.20 | 0.00 | - | 1 | 11 |
| 1,128.40 | 0.00 | - | 1 | 2 | 680.00 | 92.00 | 0.00 | - | 1 | 13 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 102.25 | 0.00 | - | 1 | 68 |
| 928.30 | 0.00 | - | 2 | 13 | 700.00 | 85.85 | 0.00 | - | 2 | 93 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 16 |
| 700.10 | 0.00 | - | 1 | 52 | 720.00 | 125.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 730.00 | 118.83 | 0.00 | - | 2 | 3 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 122.81 | 0.00 | - | 2 | 10 |
| 569.87 | 0.00 | - | 1 | 70 | 750.00 | 131.48 | 0.00 | - | 2 | 12 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 135.80 | 0.00 | - | - | 1 |
| 1,075.05 | 0.00 | - | 2 | 4 | 770.00 | 107.40 | 0.00 | - | 1 | 5 |
| 1,027.55 | 0.00 | - | 2 | 7 | 780.00 | 123.60 | 0.00 | - | 2 | 2 |
| 890.00 | 0.00 | - | 26 | 26 | 790.00 | 133.85 | 0.00 | - | 2 | 2 |
| 596.40 | 0.00 | - | 2 | 9 | 800.00 | 120.40 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 810.00 | 130.50 | 0.00 | - | 3 | 2 |
| 617.50 | 0.00 | - | 23 | 0 | 820.00 | 128.25 | 0.00 | - | 3 | 14 |
| 653.00 | 0.00 | - | 1 | 1 | 830.00 | 138.50 | 0.00 | - | 2 | 2 |
| 104.84 | 0.00 | - | - | 2 | 840.00 | 147.90 | 0.00 | - | 2 | 4 |
| 649.99 | 0.00 | - | 1 | 2 | 850.00 | 150.65 | 0.00 | - | 2 | 6 |
| 609.69 | 0.00 | - | 1 | 44 | 860.00 | 160.55 | 0.00 | - | 8 | 9 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 169.25 | 0.00 | - | 2 | 5 |
| 557.60 | 0.00 | - | 1 | 3 | 880.00 | 181.95 | 0.00 | - | 2 | 5 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 156.52 | 0.00 | - | 1 | 7 |
| 517.95 | 0.00 | - | 1 | 22 | 900.00 | 161.02 | 0.00 | - | 1 | 16 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 165.45 | 0.00 | - | 3 | 4 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 192.64 | 0.00 | - | 1 | 10 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 230.29 | 0.00 | - | 1 | 7 |
| 423.25 | 0.00 | - | 1 | 3 | 940.00 | 245.55 | 0.00 | - | 2 | 3 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 184.00 | 0.00 | - | 2 | 19 |
| 554.70 | 0.00 | - | 3 | 5 | 960.00 | 257.38 | 0.00 | - | 22 | 309 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 208.40 | 0.00 | - | 2 | 4 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 270.55 | 0.00 | - | 2 | 65 |
| 664.00 | 0.00 | - | 2 | 4 | 990.00 | 231.70 | 0.00 | - | 18 | 41 |
| 524.29 | 0.00 | - | 1 | 69 | 1,000.00 | 275.00 | 0.00 | - | 2 | 70 |
| 129.80 | 0.00 | - | 2 | 2 | 1,010.00 | 275.30 | 0.00 | - | 2 | 7 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 233.70 | 0.00 | - | 2 | 1 |
| 582.62 | 0.00 | - | 1 | 7 | 1,030.00 | 283.00 | 0.00 | - | 2 | 9 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 243.60 | 0.00 | - | 4 | 1 |
| 386.30 | 0.00 | - | 4 | 27 | 1,050.00 | 322.10 | 0.00 | - | 2 | 6 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 3 | 1,070.00 | 267.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,080.00 | 305.00 | 0.00 | - | 1 | 3 |
| 599.25 | 0.00 | - | 1 | 1 | 1,090.00 | 330.70 | 0.00 | - | 2 | 5 |
| 360.68 | 0.00 | - | 2 | 6 | 1,100.00 | 313.20 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 1,110.00 | 267.50 | 0.00 | - | 14 | 7 |
| 441.92 | 0.00 | - | 2 | 3 | 1,120.00 | 312.00 | 0.00 | - | 1 | 2 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 346.82 | 0.00 | - | 20 | 21 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 848.90 | 0.00 | - | 1 | 2 | 1,150.00 | 312.73 | 0.00 | - | 1 | 23 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 316.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 1,170.00 | 382.15 | 0.00 | - | 4 | 3 |
| 435.80 | 0.00 | - | 1 | 1 | 1,180.00 | 377.60 | 0.00 | - | 4 | 3 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 1 |
| 407.05 | 0.00 | - | 1 | 92 | 1,200.00 | 425.00 | 0.00 | - | 1 | 90 |
| 484.00 | 0.00 | - | 1 | 1 | 1,210.00 | 471.20 | 0.00 | - | - | 2 |
| 484.00 | 0.00 | - | - | 1 | 1,220.00 | 356.00 | 0.00 | - | 1 | 2 |
| 422.00 | 0.00 | - | 1 | 3 | 1,230.00 | 364.60 | 0.00 | - | 4 | 3 |
| 436.60 | 0.00 | - | 1 | 2 | 1,240.00 | 380.94 | 0.00 | - | 1 | 1 |
| 380.10 | 0.00 | - | 1 | 4 | 1,250.00 | 348.50 | 0.00 | - | 1 | 1 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 353.90 | 0.00 | - | 3 | 4 |
| 512.00 | 0.00 | - | 1 | 1 | 1,270.00 | 365.50 | 0.00 | - | 1 | 5 |
| 428.00 | 0.00 | - | 7 | 7 | 1,280.00 | 434.85 | 0.00 | - | 2 | 2 |
| 400.00 | 0.00 | - | 1 | 1 | 1,290.00 | 406.00 | 0.00 | - | 1 | 2 |
| 399.38 | 0.00 | - | 2 | 22 | 1,300.00 | 391.11 | 0.00 | - | 1 | 6 |
| 432.10 | 0.00 | - | 2 | 5 | 1,310.00 | 425.25 | 0.00 | - | 2 | 186 |
| 390.50 | 0.00 | - | 2 | 3 | 1,320.00 | 373.65 | 0.00 | - | 7 | 6 |
| 269.17 | 0.00 | - | 1 | 2 | 1,330.00 | 435.50 | 0.00 | - | 2 | 4 |
| 280.00 | 0.00 | - | 2 | 3 | 1,340.00 | 525.40 | 0.00 | - | - | 2 |
| 382.75 | 0.00 | - | 3 | 23 | 1,350.00 | 489.11 | 0.00 | - | 1 | 1 |
| 464.00 | 0.00 | - | - | 1 | 1,360.00 | 423.55 | 0.00 | - | 2 | 2 |
| 514.00 | 0.00 | - | 4 | 3 | 1,370.00 | - | - | - | - | - |
| 387.95 | 0.00 | - | 3 | 4 | 1,380.00 | 430.30 | 0.00 | - | 1 | 5 |
| 398.50 | 0.00 | - | 1 | 3 | 1,390.00 | - | - | - | - | - |
| 367.50 | 0.00 | - | 1 | 48 | 1,400.00 | 480.10 | 0.00 | - | 2 | 26 |
| 222.33 | 0.00 | - | 1 | 2 | 1,410.00 | - | - | - | - | - |
| 551.58 | 0.00 | - | 2 | 8 | 1,420.00 | 496.00 | 0.00 | - | 2 | 2 |
| 705.28 | 0.00 | - | 4 | 1 | 1,430.00 | 476.00 | 0.00 | - | - | 2 |
| 124.00 | 0.00 | - | 1 | 6 | 1,440.00 | 590.35 | 0.00 | - | 2 | 2 |
| 316.95 | 0.00 | - | 1 | 15 | 1,450.00 | 499.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,460.00 | 481.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,470.00 | 518.00 | 0.00 | - | - | 1 |
| 313.83 | 0.00 | - | 12 | 13 | 1,480.00 | 647.00 | 0.00 | - | - | 1 |
| 372.00 | 0.00 | - | 1 | 7 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 320.00 | 0.00 | - | 13 | 34 | 1,500.00 | 651.95 | 0.00 | - | 1 | 0 |
| 500.00 | 0.00 | - | 4 | 4 | 1,520.00 | 524.35 | 0.00 | - | 2 | 2 |
| 208.20 | 0.00 | - | 1 | 6 | 1,540.00 | 544.00 | 0.00 | - | 2 | 1 |
| 316.00 | 0.00 | - | 1 | 12 | 1,560.00 | 553.25 | 0.00 | - | 8 | 3 |
| 324.35 | 0.00 | - | 9 | 26 | 1,580.00 | 613.75 | 0.00 | - | 1 | 6 |
| 225.00 | 0.00 | - | 6 | 17 | 1,600.00 | 588.38 | 0.00 | - | 2 | 55 |
| 352.00 | 0.00 | - | 1 | 8 | 1,620.00 | - | - | - | - | - |
| 310.00 | 0.00 | - | 2 | 8 | 1,640.00 | - | - | - | - | - |
| 524.00 | 0.00 | - | 2 | 5 | 1,660.00 | 651.30 | 0.00 | - | - | 1 |
| 215.00 | 0.00 | - | 1 | 4 | 1,680.00 | 609.85 | 0.00 | - | 3 | 8 |
| 293.26 | 0.00 | - | 1 | 44 | 1,700.00 | 657.90 | 0.00 | - | 2 | 58 |
| 322.00 | 0.00 | - | 1 | 5 | 1,720.00 | 799.62 | 0.00 | - | 3 | 0 |
| 252.20 | 0.00 | - | 1 | 4 | 1,740.00 | 699.32 | 0.00 | - | 1 | 2 |
| 300.00 | 0.00 | - | 1 | 5 | 1,760.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 9 | 1,780.00 | 782.90 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 1 | 14 | 1,800.00 | 718.37 | 0.00 | - | 2 | 3 |
| 677.25 | 0.00 | - | 2 | 3 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 300.00 | 0.00 | - | 1 | 3 | 1,840.00 | - | - | - | - | - |
| 238.80 | 0.00 | - | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 551.91 | 0.00 | - | 1 | 3 | 1,880.00 | 804.70 | 0.00 | - | 1 | 1 |
| 258.00 | 0.00 | - | 1 | 14 | 1,900.00 | 815.00 | 0.00 | - | 1 | 6 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 212.00 | 0.00 | - | 5 | 25 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 213.82 | 0.00 | - | 5 | 86 | 2,000.00 | 902.86 | 0.00 | - | 1 | 9 |
| 150.00 | 0.00 | - | 1 | 8 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 144.42 | 0.00 | - | 1 | 5 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 186.90 | 0.00 | - | 1 | 4 | 2,150.00 | - | - | - | - | - |
| 183.00 | 0.00 | - | 3 | 3 | 2,200.00 | - | - | - | - | - |
| 196.01 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 24 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 189.50 | 0.00 | - | 1 | 3 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 144.45 | 0.00 | - | 1 | 6 | 2,400.00 | 1,202.00 | 0.00 | - | 1 | 1 |
| 139.73 | 0.00 | - | 1 | 2 | 2,450.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | 1 | 28 | 2,500.00 | 1,222.50 | 0.00 | - | 1 | 10 |
| 113.00 | 0.00 | - | 2 | 4 | 2,550.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | 2 | 3 | 2,600.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | 1 | 2 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 84.50 | 0.00 | - | 1 | 3 | 2,800.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 2 | 15 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 162.41 | 0.00 | - | 1 | 1 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 9 | 71 | 3,000.00 | 1,904.25 | 0.00 | - | 1 | 5 |
| 117.96 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 118.11 | 0.00 | - | 2 | 2 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 114.62 | 0.00 | - | 1 | 92 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 116.20 | 0.00 | - | 1 | 13 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 69.40 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| - | - | - | - | - | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 53.73 | 0.00 | - | 1 | 2 | 3,450.00 | - | - | - | - | - |
| - | - | - | - | - | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 77.46 | 0.00 | - | 1 | 7 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 75.35 | 0.00 | - | 2 | 2 | 3,650.00 | - | - | - | - | - |
| 77.77 | 0.00 | - | 3 | 23 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 74.55 | 0.00 | - | 25 | 124 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. All rights reserved.