MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,764.30 | 0.00 | - | 1 | 2 | 50.00 | 4.00 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 60.00 | 4.90 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 70.00 | 5.50 | 0.00 | - | 1 | 2 |
| 1,600.00 | 0.00 | - | 1 | 0 | 80.00 | 7.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 90.00 | 9.00 | 0.00 | - | 1 | 2 |
| 1,618.09 | 0.00 | - | 1 | 6 | 100.00 | 10.50 | 0.00 | - | 4 | 124 |
| - | - | - | - | - | 110.00 | 12.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 120.00 | 10.00 | 0.00 | - | 1 | 104 |
| 693.00 | 0.00 | - | 1 | 1 | 130.00 | 16.00 | 0.00 | - | 6 | 5 |
| 1,090.35 | 0.00 | - | 1 | 1 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 16.50 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 170.00 | 22.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 190.00 | 23.00 | 0.00 | - | - | 1 |
| 1,446.61 | 0.00 | - | 1 | 1 | 200.00 | 26.65 | 0.00 | - | 1 | 6 |
| 1,483.44 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 220.00 | 33.00 | 0.00 | - | 2 | 12 |
| 1,189.00 | 0.00 | - | 1 | 1 | 230.00 | 35.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 40.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 47.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 39.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 270.00 | 50.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 43.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 57.00 | 0.00 | - | 1 | 1 |
| 821.00 | 0.00 | - | 1 | 2 | 300.00 | 53.50 | 0.00 | - | 11 | 18 |
| - | - | - | - | - | 310.00 | 64.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 320.00 | 54.00 | 0.00 | - | 10 | 14 |
| 1,105.00 | 0.00 | - | 1 | 1 | 330.00 | 69.00 | 0.00 | - | 1 | 1 |
| 1,580.00 | 0.00 | - | 1 | 1 | 350.00 | 72.00 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 360.00 | 59.00 | 0.00 | - | - | 1 |
| 1,140.57 | 0.00 | - | 1 | 2 | 370.00 | 75.57 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 81.05 | 0.00 | - | 1 | 3 |
| 879.98 | 0.00 | - | 1 | 3 | 390.00 | 97.00 | 0.00 | - | 1 | 1 |
| 1,075.00 | 0.00 | - | 1 | 1 | 400.00 | 83.00 | 0.00 | - | 1 | 13 |
| 433.97 | 0.00 | - | - | 1 | 410.00 | - | - | - | - | - |
| 1,215.50 | 0.00 | - | 8 | 8 | 420.00 | 103.00 | 0.00 | - | 5 | 2 |
| 436.95 | 0.00 | - | 1 | 1 | 440.00 | - | - | - | - | - |
| 411.00 | 0.00 | - | 2 | 2 | 450.00 | 111.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 98.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 119.50 | 0.00 | - | 1 | 3 |
| 700.00 | 0.00 | - | - | 2 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 138.48 | 0.00 | - | - | 4 |
| 1,326.20 | 0.00 | - | - | 1 | 500.00 | 124.90 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 510.00 | 119.00 | 0.00 | - | 1 | 6 |
| 770.50 | 0.00 | - | - | 2 | 520.00 | 148.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 540.00 | 120.00 | 0.00 | - | - | 1 |
| 1,550.00 | 0.00 | - | 5 | 3 | 550.00 | 169.05 | 0.00 | - | 3 | 4 |
| 608.00 | 0.00 | - | 1 | 1 | 560.00 | 172.80 | 0.00 | - | 3 | 4 |
| 686.56 | 0.00 | - | 2 | 1 | 570.00 | 181.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 580.00 | 183.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 590.00 | 186.05 | 0.00 | - | - | 1 |
| 1,220.45 | 0.00 | - | 1 | 6 | 600.00 | 169.00 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 610.00 | 196.60 | 0.00 | - | - | 1 |
| 598.98 | 0.00 | - | 1 | 1 | 630.00 | 206.55 | 0.00 | - | - | 1 |
| 831.52 | 0.00 | - | 3 | 3 | 640.00 | 215.05 | 0.00 | - | 1 | 1 |
| 1,092.00 | 0.00 | - | 1 | 16 | 650.00 | 195.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 660.00 | 221.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 202.40 | 0.00 | - | 1 | 2 |
| 1,117.00 | 0.00 | - | 1 | 1 | 680.00 | 230.12 | 0.00 | - | 1 | 4 |
| 1,180.00 | 0.00 | - | 2 | 2 | 690.00 | - | - | - | - | - |
| 704.00 | 0.00 | - | 1 | 26 | 700.00 | 252.00 | 0.00 | - | 1 | 10 |
| 845.00 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 941.53 | 0.00 | - | 1 | 3 | 720.00 | 215.36 | 0.00 | - | 1 | 3 |
| 368.03 | 0.00 | - | 1 | 1 | 730.00 | - | - | - | - | - |
| 1,174.50 | 0.00 | - | 1 | 2 | 740.00 | 222.45 | 0.00 | - | - | 2 |
| 838.00 | 0.00 | - | 1 | 6 | 750.00 | 276.97 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 760.00 | 228.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 770.00 | 285.00 | 0.00 | - | 1 | 5 |
| 897.88 | 0.00 | - | 1 | 1 | 780.00 | - | - | - | - | - |
| 812.01 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 832.30 | 0.00 | - | 1 | 26 | 800.00 | 297.63 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 810.00 | 268.55 | 0.00 | - | - | 1 |
| 905.00 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 845.40 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 1,124.83 | 0.00 | - | 1 | 1 | 840.00 | 326.32 | 0.00 | - | 1 | 3 |
| 786.50 | 0.00 | - | 1 | 3 | 850.00 | - | - | - | - | - |
| 504.49 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 1,327.80 | 0.00 | - | 1 | 2 | 890.00 | 306.50 | 0.00 | - | 1 | 1 |
| 1,154.00 | 0.00 | - | 1 | 18 | 900.00 | 340.05 | 0.00 | - | 1 | 6 |
| 782.40 | 0.00 | - | 2 | 0 | 910.00 | - | - | - | - | - |
| 869.56 | 0.00 | - | 4 | 1 | 920.00 | 379.30 | 0.00 | - | 10 | 12 |
| 894.63 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 990.98 | 0.00 | - | 1 | 0 | 940.00 | 392.05 | 0.00 | - | - | 10 |
| 1,031.77 | 0.00 | - | 1 | 0 | 950.00 | 400.85 | 0.00 | - | 2 | 3 |
| 1,010.55 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 981.00 | 0.00 | - | 8 | 0 | 970.00 | 415.75 | 0.00 | - | - | 1 |
| 1,315.00 | 0.00 | - | 1 | 8 | 980.00 | 410.00 | 0.00 | - | 3 | 3 |
| 608.00 | 0.00 | - | 15 | 59 | 990.00 | 337.67 | 0.00 | - | 1 | 1 |
| 548.63 | 0.00 | - | 1 | 52 | 1,000.00 | 405.15 | 0.00 | - | 5 | 25 |
| 392.90 | 0.00 | - | - | 25 | 1,010.00 | 445.00 | 0.00 | - | 10 | 1 |
| 573.50 | 0.00 | - | 1 | 1 | 1,020.00 | 384.50 | 0.00 | - | 10 | 10 |
| 1,058.43 | 0.00 | - | 4 | 1 | 1,030.00 | - | - | - | - | - |
| 748.00 | 0.00 | - | 2 | 2 | 1,040.00 | 394.70 | 0.00 | - | 5 | 5 |
| 780.00 | 0.00 | - | 1 | 1 | 1,050.00 | 469.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,060.00 | 407.65 | 0.00 | - | 10 | 10 |
| 576.42 | 0.00 | - | - | 1 | 1,070.00 | 477.20 | 0.00 | - | 7 | 8 |
| 586.85 | 0.00 | - | 1 | 4 | 1,080.00 | - | - | - | - | - |
| 576.00 | 0.00 | - | 1 | 5 | 1,090.00 | 452.00 | 0.00 | - | - | 2 |
| 681.56 | 0.00 | - | 1 | 7 | 1,100.00 | 475.00 | 0.00 | - | 1 | 5 |
| 1,116.83 | 0.00 | - | 2 | 4 | 1,110.00 | - | - | - | - | - |
| 609.00 | 0.00 | - | 2 | 2 | 1,120.00 | 508.00 | 0.00 | - | - | 2 |
| 588.00 | 0.00 | - | 2 | 4 | 1,130.00 | - | - | - | - | - |
| 680.00 | 0.00 | - | 1 | 3 | 1,140.00 | - | - | - | - | - |
| 1,291.46 | 0.00 | - | 1 | 3 | 1,150.00 | 474.00 | 0.00 | - | 1 | 1 |
| 696.00 | 0.00 | - | 1 | 1 | 1,160.00 | - | - | - | - | - |
| 697.90 | 0.00 | - | 1 | 8 | 1,180.00 | 493.21 | 0.00 | - | - | 30 |
| 620.00 | 0.00 | - | - | 1 | 1,190.00 | 483.00 | 0.00 | - | 1 | 3 |
| 645.25 | -35.75 | -5.25% | 1 | 58 | 1,200.00 | 556.00 | 0.00 | - | 2 | 12 |
| 602.20 | 0.00 | - | 2 | 3 | 1,210.00 | - | - | - | - | - |
| 630.00 | 0.00 | - | 2 | 4 | 1,220.00 | 545.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,230.00 | 502.50 | 0.00 | - | 3 | 3 |
| 1,024.00 | 0.00 | - | 1 | 5 | 1,240.00 | 486.00 | 0.00 | - | 1 | 1 |
| 717.09 | 0.00 | - | 1 | 15 | 1,250.00 | 621.12 | 0.00 | - | 1 | 14 |
| 623.00 | 0.00 | - | 1 | 3 | 1,260.00 | 498.00 | 0.00 | - | 2 | 3 |
| 556.05 | 0.00 | - | 1 | 1 | 1,270.00 | - | - | - | - | - |
| 622.75 | -83.25 | -11.79% | 1 | 3 | 1,280.00 | 575.10 | 0.00 | - | 10 | 10 |
| 478.50 | 0.00 | - | 1 | 8 | 1,290.00 | 609.03 | 0.00 | - | 1 | 1 |
| 536.00 | 0.00 | - | 1 | 20 | 1,300.00 | 605.00 | 0.00 | - | 1 | 4 |
| 1,221.50 | 0.00 | - | 1 | 3 | 1,310.00 | - | - | - | - | - |
| 481.56 | 0.00 | - | 1 | 5 | 1,320.00 | 608.77 | 0.00 | - | 1 | 6 |
| 604.00 | -76.00 | -11.18% | 1 | 6 | 1,330.00 | 567.85 | 0.00 | - | 10 | 20 |
| 848.00 | 0.00 | - | 2 | 8 | 1,340.00 | 665.43 | 0.00 | - | 2 | 13 |
| 660.75 | 0.00 | - | 2 | 7 | 1,350.00 | 645.90 | 0.00 | - | 5 | 6 |
| 1,037.63 | 0.00 | - | 3 | 0 | 1,360.00 | - | - | - | - | - |
| 1,034.37 | 0.00 | - | - | 2 | 1,370.00 | - | - | - | - | - |
| 1,110.00 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 582.00 | 0.00 | - | - | 0 | 1,390.00 | 640.00 | 0.00 | - | - | 2 |
| 490.00 | 0.00 | - | 1 | 17 | 1,400.00 | 701.63 | 0.00 | - | 1 | 3 |
| 651.00 | 0.00 | - | 1 | 12 | 1,410.00 | 640.00 | 0.00 | - | 1 | 1 |
| 991.44 | 0.00 | - | 2 | 3 | 1,420.00 | 647.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,430.00 | 644.68 | 0.00 | - | - | 5 |
| 1,180.00 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 609.91 | 0.00 | - | 1 | 38 | 1,450.00 | 756.00 | 0.00 | - | 5 | 10 |
| 977.86 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 970.91 | 0.00 | - | 1 | 1 | 1,470.00 | - | - | - | - | - |
| 766.00 | 0.00 | - | 1 | 2 | 1,480.00 | - | - | - | - | - |
| 790.45 | 0.00 | - | 1 | 1 | 1,490.00 | - | - | - | - | - |
| 434.00 | 0.00 | - | 4 | 48 | 1,500.00 | 744.18 | 0.00 | - | 1 | 1 |
| 569.23 | 0.00 | - | 1 | 9 | 1,520.00 | 681.00 | 0.00 | - | 1 | 1 |
| 980.00 | 0.00 | - | 1 | 2 | 1,540.00 | 737.00 | 0.00 | - | 1 | 1 |
| 869.98 | 0.00 | - | 4 | 9 | 1,560.00 | - | - | - | - | - |
| 872.71 | 0.00 | - | 1 | 2 | 1,580.00 | 735.00 | 0.00 | - | 2 | 1 |
| 585.00 | 0.00 | - | 1 | 84 | 1,600.00 | 873.03 | 0.00 | - | 4 | 4 |
| 674.00 | 0.00 | - | 3 | 4 | 1,620.00 | 768.00 | 0.00 | - | 1 | 0 |
| 432.51 | 0.00 | - | 1 | 4 | 1,640.00 | 830.80 | 0.00 | - | 5 | 5 |
| 414.00 | 0.00 | - | 1 | 4 | 1,660.00 | 815.44 | 0.00 | - | - | 30 |
| 538.00 | +91.50 | +20.49% | 1 | 4 | 1,680.00 | - | - | - | - | - |
| 446.00 | 0.00 | - | 1 | 23 | 1,700.00 | - | - | - | - | - |
| 400.43 | 0.00 | - | 1 | 7 | 1,720.00 | - | - | - | - | - |
| 562.00 | 0.00 | - | 2 | 1 | 1,740.00 | - | - | - | - | - |
| 585.00 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 942.00 | 0.00 | - | 1 | 5 | 1,780.00 | - | - | - | - | - |
| 524.00 | +114.00 | +27.80% | 1 | 12 | 1,800.00 | 877.80 | 0.00 | - | 1 | 1 |
| 518.20 | 0.00 | - | 1 | 3 | 1,820.00 | - | - | - | - | - |
| 430.00 | 0.00 | - | - | 1 | 1,840.00 | - | - | - | - | - |
| 458.00 | 0.00 | - | 2 | 2 | 1,860.00 | - | - | - | - | - |
| 928.00 | 0.00 | - | 2 | 6 | 1,880.00 | - | - | - | - | - |
| 438.50 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 954.22 | 0.00 | - | 1 | 2 |
| 868.47 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 836.15 | 0.00 | - | 2 | 27 | 1,980.00 | - | - | - | - | - |
| 522.92 | 0.00 | - | 3 | 196 | 2,000.00 | 1,119.00 | 0.00 | - | 1 | 1 |
| 614.00 | 0.00 | - | 1 | 4 | 2,050.00 | - | - | - | - | - |
| 394.00 | 0.00 | - | 10 | 21 | 2,100.00 | - | - | - | - | - |
| 569.53 | 0.00 | - | 1 | 1 | 2,150.00 | 1,238.00 | 0.00 | - | - | 4 |
| 716.00 | 0.00 | - | 1 | 6 | 2,200.00 | - | - | - | - | - |
| 808.00 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 336.89 | 0.00 | - | 2 | 5 | 2,300.00 | - | - | - | - | - |
| 945.00 | 0.00 | - | 30 | 30 | 2,350.00 | - | - | - | - | - |
| 438.50 | 0.00 | - | 1 | 30 | 2,400.00 | - | - | - | - | - |
| 925.00 | 0.00 | - | 15 | 15 | 2,450.00 | - | - | - | - | - |
| 429.00 | 0.00 | - | 3 | 268 | 2,500.00 | 1,488.00 | 0.00 | - | 5 | 4 |
| 616.00 | 0.00 | - | 1 | 8 | 2,550.00 | - | - | - | - | - |
| 324.05 | 0.00 | - | 2 | 7 | 2,600.00 | - | - | - | - | - |
| 896.00 | 0.00 | - | 4 | 3 | 2,650.00 | - | - | - | - | - |
| 670.00 | 0.00 | - | 1 | 7 | 2,700.00 | - | - | - | - | - |
| 877.80 | 0.00 | - | 4 | 4 | 2,750.00 | - | - | - | - | - |
| 369.21 | 0.00 | - | 1 | 43 | 2,800.00 | 1,713.35 | 0.00 | - | 1 | 1 |
| 612.00 | 0.00 | - | 20 | 44 | 2,850.00 | 1,753.65 | 0.00 | - | 1 | 1 |
| 285.20 | 0.00 | - | 16 | 88 | 2,900.00 | 1,805.64 | 0.00 | - | 2 | 4 |
| 466.00 | 0.00 | - | 1 | 105 | 2,950.00 | 1,870.00 | 0.00 | - | 2 | 4 |
| 350.00 | 0.00 | - | 33 | 43 | 3,000.00 | 1,782.48 | 0.00 | - | 1 | 2 |
| 273.55 | 0.00 | - | 90 | 414 | 3,050.00 | 1,870.00 | 0.00 | - | 5 | 4 |
| 392.80 | 0.00 | - | 1 | 8 | 3,100.00 | 1,988.00 | 0.00 | - | 1 | 7 |
| 333.71 | 0.00 | - | 1 | 658 | 3,150.00 | 2,046.00 | 0.00 | - | 2 | 24 |
| 230.00 | 0.00 | - | 1 | 14 | 3,200.00 | - | - | - | - | - |
| 332.50 | 0.00 | - | 15 | 16 | 3,250.00 | - | - | - | - | - |
| 336.45 | 0.00 | - | 4 | 15 | 3,300.00 | - | - | - | - | - |
| 321.50 | 0.00 | - | - | 15 | 3,350.00 | - | - | - | - | - |
| 407.66 | 0.00 | - | - | 1 | 3,400.00 | - | - | - | - | - |
| 342.00 | 0.00 | - | 1 | 12 | 3,500.00 | 2,185.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,550.00 | 2,347.50 | 0.00 | - | - | 1 |
| 233.45 | 0.00 | - | 5 | 16 | 3,600.00 | - | - | - | - | - |
| 275.00 | 0.00 | - | 3 | 3 | 3,650.00 | 2,371.30 | 0.00 | - | - | 1 |
| 224.55 | 0.00 | - | 5 | 17 | 3,700.00 | 2,468.65 | 0.00 | - | - | 1 |
| 213.00 | 0.00 | - | 1 | 2 | 3,750.00 | 2,512.55 | 0.00 | - | - | 3 |
| 291.45 | 0.00 | - | 5 | 80 | 3,800.00 | 2,582.45 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.