MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 908.91 | 0.00 | - | 2 | 7 | 230.00 | 9.58 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 240.00 | 18.93 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 14.15 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 270.00 | 18.50 | 0.00 | - | 3 | 4 |
| 466.00 | 0.00 | - | 1 | 1 | 280.00 | 19.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 290.00 | 19.35 | 0.00 | - | 1 | 12 |
| 1,178.00 | 0.00 | - | 1 | 5 | 300.00 | 18.28 | 0.00 | - | 1 | 4 |
| 874.00 | 0.00 | - | 2 | 4 | 310.00 | 25.80 | 0.00 | - | 2 | 2 |
| 872.00 | 0.00 | - | 1 | 1 | 320.00 | 20.66 | 0.00 | - | 1 | 6 |
| 1,055.11 | 0.00 | - | 1 | 2 | 330.00 | - | - | - | - | - |
| 862.00 | 0.00 | - | 1 | 1 | 340.00 | 29.85 | 0.00 | - | 1 | 1 |
| 1,321.10 | 0.00 | - | 1 | 2 | 350.00 | 29.43 | 0.00 | - | 1 | 3 |
| 408.00 | 0.00 | - | 1 | 1 | 360.00 | 23.00 | 0.00 | - | 10 | 11 |
| 812.00 | 0.00 | - | - | 1 | 370.00 | 30.23 | 0.00 | - | - | 1 |
| 806.00 | 0.00 | - | - | 1 | 380.00 | 30.00 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 390.00 | 31.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 400.00 | 37.65 | 0.00 | - | 1 | 3 |
| 812.00 | 0.00 | - | 1 | 1 | 410.00 | 38.00 | 0.00 | - | - | 1 |
| 778.00 | 0.00 | - | - | 1 | 420.00 | 41.33 | 0.00 | - | - | 6 |
| 1,101.38 | 0.00 | - | 1 | 3 | 430.00 | 43.94 | 0.00 | - | 1 | 1 |
| 1,292.00 | 0.00 | - | 1 | 1 | 440.00 | 51.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 450.00 | 44.61 | 0.00 | - | 1 | 3 |
| 746.00 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 55.23 | 0.00 | - | 3 | 3 |
| 640.75 | 0.00 | - | 2 | 4 | 480.00 | 70.40 | 0.00 | - | 3 | 3 |
| 634.25 | 0.00 | - | - | 2 | 490.00 | 55.00 | 0.00 | - | 6 | 3 |
| 1,050.90 | 0.00 | - | 1 | 17 | 500.00 | 62.00 | 0.00 | - | 1 | 38 |
| 200.20 | 0.00 | - | - | 2 | 510.00 | 61.55 | 0.00 | - | 1 | 1 |
| 604.00 | 0.00 | - | 2 | 2 | 520.00 | 77.71 | 0.00 | - | 1 | 3 |
| 897.40 | 0.00 | - | 1 | 1 | 530.00 | 74.35 | 0.00 | - | - | 1 |
| 831.70 | 0.00 | - | 6 | 6 | 540.00 | 76.00 | 0.00 | - | 4 | 5 |
| 980.83 | 0.00 | - | 4 | 4 | 550.00 | 69.81 | 0.00 | - | 1 | 92 |
| - | - | - | - | - | 560.00 | 93.00 | 0.00 | - | 2 | 13 |
| 845.53 | 0.00 | - | 3 | 2 | 570.00 | 89.48 | 0.00 | - | 4 | 5 |
| 1,107.70 | 0.00 | - | 2 | 2 | 580.00 | 92.40 | 0.00 | - | 4 | 6 |
| 1,144.11 | 0.00 | - | 1 | 0 | 590.00 | 87.68 | 0.00 | - | 49 | 43 |
| 691.30 | 0.00 | - | 2 | 16 | 600.00 | 98.00 | 0.00 | - | 4 | 12 |
| 1,244.38 | 0.00 | - | 2 | 2 | 610.00 | 119.00 | 0.00 | - | 2 | 6 |
| 1,291.79 | 0.00 | - | 1 | 1 | 620.00 | 92.00 | 0.00 | - | 3 | 6 |
| 720.00 | 0.00 | - | 1 | 1 | 630.00 | 97.00 | 0.00 | - | - | 4 |
| 1,453.63 | 0.00 | - | 1 | 3 | 640.00 | 130.68 | 0.00 | - | 10 | 14 |
| 1,048.37 | 0.00 | - | 1 | 12 | 650.00 | 101.48 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 660.00 | 101.00 | 0.00 | - | 1 | 3 |
| 685.83 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 1,164.00 | 0.00 | - | 1 | 1 | 680.00 | 102.45 | 0.00 | - | 1 | 9 |
| 1,060.78 | 0.00 | - | 1 | 1 | 690.00 | 104.14 | 0.00 | - | 1 | 4 |
| 661.80 | -49.57 | -6.97% | 1 | 60 | 700.00 | 115.00 | 0.00 | - | 3 | 260 |
| 629.68 | 0.00 | - | 1 | 2 | 710.00 | 145.00 | 0.00 | - | 1 | 14 |
| 497.91 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 857.73 | 0.00 | - | 2 | 3 | 730.00 | 145.00 | 0.00 | - | 5 | 5 |
| 1,032.15 | 0.00 | - | 3 | 3 | 740.00 | 169.60 | 0.00 | - | - | 1 |
| 842.21 | 0.00 | - | 1 | 38 | 750.00 | 134.00 | 0.00 | - | 6 | 121 |
| 539.00 | 0.00 | - | 1 | 1 | 760.00 | 180.10 | 0.00 | - | - | 2 |
| 429.33 | 0.00 | - | 1 | 4 | 770.00 | 167.00 | 0.00 | - | - | 1 |
| 1,112.14 | 0.00 | - | 1 | 4 | 780.00 | - | - | - | - | - |
| 1,022.00 | 0.00 | - | 2 | 6 | 790.00 | 155.45 | 0.00 | - | 2 | 2 |
| 539.72 | 0.00 | - | 4 | 125 | 800.00 | 211.02 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 810.00 | 193.93 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 820.00 | 182.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 830.00 | 181.69 | 0.00 | - | 1 | 3 |
| 134.67 | 0.00 | - | - | 1 | 840.00 | 163.60 | 0.00 | - | 1 | 1 |
| 440.10 | 0.00 | - | 2 | 2 | 850.00 | 213.53 | 0.00 | - | 3 | 6 |
| 380.00 | 0.00 | - | 1 | 6 | 860.00 | 225.00 | 0.00 | - | 1 | 1 |
| 601.00 | 0.00 | - | 1 | 4 | 870.00 | 256.29 | 0.00 | - | - | 1 |
| 602.58 | 0.00 | - | 1 | 1 | 880.00 | 225.50 | 0.00 | - | 1 | 1 |
| 1,044.64 | 0.00 | - | 31 | 27 | 890.00 | - | - | - | - | - |
| 1,163.65 | 0.00 | - | 1 | 1 | 900.00 | 259.72 | 0.00 | - | 3 | 64 |
| 974.00 | 0.00 | - | 6 | 29 | 910.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 279.95 | 0.00 | - | 1 | 6 |
| 625.00 | 0.00 | - | 3 | 3 | 930.00 | - | - | - | - | - |
| - | - | - | - | - | 940.00 | 215.00 | 0.00 | - | 5 | 5 |
| 462.59 | 0.00 | - | 1 | 1 | 950.00 | 251.74 | 0.00 | - | 1 | 4 |
| 741.18 | 0.00 | - | 1 | 2 | 960.00 | 271.32 | 0.00 | - | 32 | 58 |
| 678.08 | 0.00 | - | 1 | 0 | 970.00 | 224.00 | 0.00 | - | 1 | 1 |
| 599.80 | 0.00 | - | 3 | 4 | 980.00 | 317.00 | 0.00 | - | 1 | 3 |
| 409.06 | 0.00 | - | 2 | 2 | 990.00 | - | - | - | - | - |
| 561.00 | 0.00 | - | 1 | 23 | 1,000.00 | 333.02 | 0.00 | - | 2 | 17 |
| 735.00 | 0.00 | - | 1 | 4 | 1,010.00 | 285.10 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 1,020.00 | 300.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,030.00 | 345.79 | 0.00 | - | - | 1 |
| 1,114.00 | 0.00 | - | 1 | 3 | 1,040.00 | 292.00 | 0.00 | - | 35 | 46 |
| 891.00 | 0.00 | - | 1 | 6 | 1,050.00 | 362.27 | 0.00 | - | 1 | 2 |
| 565.05 | 0.00 | - | 7 | 8 | 1,060.00 | 289.34 | 0.00 | - | 1 | 1 |
| 360.15 | 0.00 | - | - | 2 | 1,070.00 | - | - | - | - | - |
| 378.00 | 0.00 | - | 3 | 3 | 1,090.00 | 341.05 | 0.00 | - | 3 | 12 |
| 581.40 | 0.00 | - | 1 | 9 | 1,100.00 | 334.70 | 0.00 | - | 5 | 7 |
| 785.53 | 0.00 | - | 1 | 1 | 1,110.00 | 339.10 | 0.00 | - | 5 | 5 |
| 486.94 | 0.00 | - | 2 | 3 | 1,130.00 | 350.25 | 0.00 | - | 6 | 6 |
| 641.85 | 0.00 | - | 2 | 2 | 1,140.00 | 342.50 | 0.00 | - | 3 | 3 |
| 478.73 | 0.00 | - | 2 | 4 | 1,150.00 | - | - | - | - | - |
| 446.05 | 0.00 | - | - | 2 | 1,160.00 | 345.80 | 0.00 | - | 23 | 21 |
| 401.00 | 0.00 | - | - | 1 | 1,170.00 | - | - | - | - | - |
| 543.45 | 0.00 | - | - | 1 | 1,180.00 | 369.75 | 0.00 | - | 1 | 0 |
| 404.00 | 0.00 | - | 2 | 13 | 1,200.00 | 375.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,210.00 | 388.00 | 0.00 | - | 1 | 1 |
| 452.00 | 0.00 | - | 1 | 2 | 1,220.00 | 409.80 | 0.00 | - | 5 | 7 |
| 491.98 | 0.00 | - | 1 | 4 | 1,230.00 | 474.60 | 0.00 | - | - | 1 |
| 480.25 | 0.00 | - | - | 1 | 1,240.00 | 428.55 | 0.00 | - | 10 | 12 |
| 486.13 | 0.00 | - | 1 | 18 | 1,250.00 | 409.97 | 0.00 | - | 1 | 99 |
| 503.46 | 0.00 | - | 1 | 3 | 1,260.00 | 394.00 | 0.00 | - | 1 | 1 |
| 460.71 | 0.00 | - | 6 | 11 | 1,270.00 | 449.16 | 0.00 | - | 1 | 2 |
| 392.00 | 0.00 | - | 1 | 2 | 1,280.00 | - | - | - | - | - |
| 364.46 | 0.00 | - | 6 | 16 | 1,290.00 | 452.80 | 0.00 | - | 1 | 7 |
| 493.00 | 0.00 | - | 3 | 22 | 1,300.00 | 439.75 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 1,310.00 | 523.90 | 0.00 | - | 1 | 0 |
| 437.85 | 0.00 | - | 24 | 31 | 1,320.00 | 420.00 | 0.00 | - | 1 | 1 |
| 525.00 | 0.00 | - | 1 | 2 | 1,330.00 | - | - | - | - | - |
| 487.00 | 0.00 | - | 5 | 28 | 1,340.00 | 497.20 | 0.00 | - | 1 | 4 |
| 392.25 | 0.00 | - | 1 | 18 | 1,350.00 | 526.45 | 0.00 | - | 1 | 2 |
| 1,000.55 | 0.00 | - | 47 | 43 | 1,360.00 | - | - | - | - | - |
| 578.38 | 0.00 | - | - | 1 | 1,370.00 | - | - | - | - | - |
| 649.50 | 0.00 | - | 2 | 2 | 1,380.00 | - | - | - | - | - |
| 484.63 | 0.00 | - | 1 | 1 | 1,390.00 | 508.10 | 0.00 | - | 1 | 0 |
| 496.02 | 0.00 | - | 1 | 10 | 1,400.00 | 573.59 | 0.00 | - | 2 | 3 |
| 521.90 | 0.00 | - | 5 | 5 | 1,410.00 | - | - | - | - | - |
| 317.78 | 0.00 | - | - | 2 | 1,420.00 | - | - | - | - | - |
| 422.17 | 0.00 | - | 1 | 0 | 1,430.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 581.14 | 0.00 | - | 1 | 2 |
| 384.00 | 0.00 | - | 1 | 96 | 1,450.00 | 553.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,460.00 | 487.39 | 0.00 | - | 1 | 0 |
| 663.45 | 0.00 | - | 1 | 1 | 1,470.00 | - | - | - | - | - |
| 585.82 | 0.00 | - | 1 | 3 | 1,480.00 | - | - | - | - | - |
| 475.00 | 0.00 | - | 1 | 2 | 1,490.00 | 512.72 | 0.00 | - | 1 | 2 |
| 404.07 | 0.00 | - | 1 | 31 | 1,500.00 | 608.08 | 0.00 | - | 1 | 29 |
| 411.60 | 0.00 | - | 4 | 2 | 1,520.00 | 597.03 | 0.00 | - | - | 0 |
| 524.51 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 366.15 | 0.00 | - | 1 | 3 | 1,560.00 | 565.60 | 0.00 | - | 2 | 2 |
| 586.00 | 0.00 | - | 1 | 2 | 1,580.00 | - | - | - | - | - |
| 251.58 | 0.00 | - | 5 | 14 | 1,600.00 | 610.50 | 0.00 | - | 3 | 4 |
| 902.00 | 0.00 | - | 1 | 1 | 1,620.00 | 624.10 | 0.00 | - | 2 | 2 |
| 370.40 | 0.00 | - | 3 | 3 | 1,640.00 | 685.00 | 0.00 | - | 1 | 3 |
| 384.97 | 0.00 | - | 2 | 5 | 1,660.00 | - | - | - | - | - |
| 630.97 | 0.00 | - | 7 | 9 | 1,680.00 | - | - | - | - | - |
| 364.79 | 0.00 | - | 2 | 7 | 1,700.00 | 772.11 | 0.00 | - | 1 | 4 |
| 251.25 | 0.00 | - | 1 | 3 | 1,720.00 | - | - | - | - | - |
| 386.80 | 0.00 | - | 1 | 12 | 1,740.00 | 704.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,760.00 | 691.47 | 0.00 | - | 3 | 3 |
| 694.00 | 0.00 | - | - | 1 | 1,780.00 | - | - | - | - | - |
| 308.00 | -14.00 | -4.35% | 2 | 31 | 1,800.00 | 799.04 | 0.00 | - | 1 | 3 |
| 342.00 | 0.00 | - | 1 | 1 | 1,820.00 | 782.55 | 0.00 | - | - | 1 |
| 725.00 | 0.00 | - | 6 | 6 | 1,840.00 | - | - | - | - | - |
| 240.00 | 0.00 | - | 1 | 1 | 1,860.00 | 759.12 | 0.00 | - | 3 | 3 |
| 722.06 | 0.00 | - | 2 | 2 | 1,880.00 | - | - | - | - | - |
| 330.00 | 0.00 | - | 1 | 20 | 1,900.00 | - | - | - | - | - |
| 705.95 | 0.00 | - | 21 | 19 | 1,920.00 | - | - | - | - | - |
| 328.65 | 0.00 | - | 5 | 7 | 1,940.00 | - | - | - | - | - |
| - | - | - | - | - | 1,960.00 | 873.95 | 0.00 | - | - | 1 |
| 223.85 | 0.00 | - | 2 | 41 | 1,980.00 | - | - | - | - | - |
| 298.00 | 0.00 | - | 1 | 66 | 2,000.00 | 1,118.00 | 0.00 | - | - | 4 |
| 494.47 | 0.00 | - | 3 | 3 | 2,050.00 | 997.20 | 0.00 | - | 1 | 1 |
| 266.96 | 0.00 | - | 17 | 21 | 2,100.00 | 1,038.15 | 0.00 | - | 1 | 1 |
| 195.00 | 0.00 | - | 1 | 4 | 2,150.00 | - | - | - | - | - |
| 282.77 | 0.00 | - | 1 | 6 | 2,200.00 | 1,118.00 | 0.00 | - | - | 1 |
| 729.50 | 0.00 | - | 1 | 2 | 2,250.00 | - | - | - | - | - |
| 272.06 | 0.00 | - | 1 | 7 | 2,300.00 | 1,195.05 | 0.00 | - | 1 | 1 |
| 286.00 | 0.00 | - | 1 | 1 | 2,350.00 | - | - | - | - | - |
| 176.78 | 0.00 | - | 1 | 11 | 2,400.00 | 1,236.00 | 0.00 | - | 1 | 2 |
| 510.57 | 0.00 | - | 1 | 7 | 2,450.00 | 1,378.00 | 0.00 | - | 2 | 6 |
| 245.89 | 0.00 | - | 1 | 121 | 2,500.00 | 1,424.54 | 0.00 | - | 2 | 6 |
| 257.00 | 0.00 | - | 1 | 2 | 2,550.00 | 1,503.52 | 0.00 | - | 1 | 2 |
| 220.00 | 0.00 | - | 1 | 2 | 2,600.00 | 1,643.35 | 0.00 | - | - | 1 |
| 464.44 | 0.00 | - | 1 | 2 | 2,650.00 | 1,483.30 | 0.00 | - | 1 | 4 |
| 196.23 | 0.00 | - | 1 | 5 | 2,700.00 | - | - | - | - | - |
| 580.95 | 0.00 | - | 1 | 1 | 2,750.00 | 1,498.40 | 0.00 | - | 1 | 1 |
| 160.00 | -18.00 | -10.11% | 1 | 10 | 2,800.00 | 1,610.00 | 0.00 | - | 1 | 1 |
| 212.20 | 0.00 | - | 1 | 8 | 2,850.00 | 1,660.00 | 0.00 | - | 10 | 10 |
| 205.03 | 0.00 | - | 2 | 9 | 2,900.00 | 1,758.00 | 0.00 | - | 1 | 17 |
| 139.19 | 0.00 | - | 4 | 11 | 2,950.00 | 1,660.15 | 0.00 | - | 2 | 2 |
| 160.87 | -11.85 | -6.86% | 4 | 20 | 3,000.00 | 1,669.05 | 0.00 | - | 1 | 2 |
| 474.00 | 0.00 | - | 3 | 3 | 3,050.00 | 1,746.85 | 0.00 | - | 1 | 3 |
| 114.00 | 0.00 | - | 1 | 12 | 3,100.00 | 1,780.10 | 0.00 | - | 1 | 4 |
| 158.00 | 0.00 | - | 2 | 141 | 3,150.00 | 2,046.00 | 0.00 | - | 3 | 17 |
| 175.67 | 0.00 | - | 1 | 2 | 3,200.00 | - | - | - | - | - |
| 108.90 | 0.00 | - | 1 | 1 | 3,250.00 | 1,896.55 | 0.00 | - | 1 | 1 |
| 173.00 | 0.00 | - | - | 1 | 3,300.00 | - | - | - | - | - |
| 161.10 | 0.00 | - | - | 13 | 3,400.00 | - | - | - | - | - |
| 148.43 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
| 220.30 | 0.00 | - | - | 1 | 3,500.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 1 | 27 | 3,600.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 1 | 3 | 3,650.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 2 | 5 | 3,700.00 | - | - | - | - | - |
| 119.00 | 0.00 | - | 2 | 7 | 3,750.00 | 2,370.70 | 0.00 | - | - | 1 |
| 115.00 | 0.00 | - | 7 | 31 | 3,800.00 | 2,463.90 | 0.00 | - | - | 2 |
© 2024 Yahoo. All rights reserved.