MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,055.76 | 0.00 | - | 1 | 1 | 600.00 | 1.59 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 610.00 | 1.88 | 0.00 | - | 42 | 2 |
| - | - | - | - | - | 630.00 | 2.38 | 0.00 | - | - | 0 |
| - | - | - | - | - | 640.00 | 1.80 | 0.00 | - | 2 | 3 |
| 865.80 | 0.00 | - | - | - | 650.00 | 2.67 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 660.00 | 2.45 | 0.00 | - | 96 | 48 |
| - | - | - | - | - | 670.00 | 2.37 | 0.00 | - | 2 | 75 |
| 976.59 | 0.00 | - | 1 | 1 | 680.00 | 2.68 | 0.00 | - | 2 | 3 |
| 967.13 | 0.00 | - | 3 | 3 | 690.00 | 5.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 700.00 | 0.87 | 0.00 | - | 258 | 139 |
| - | - | - | - | - | 710.00 | 5.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 720.00 | 2.52 | 0.00 | - | 2 | 38 |
| 801.17 | 0.00 | - | - | - | 730.00 | 2.55 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 740.00 | 3.15 | 0.00 | - | 66 | 33 |
| 848.83 | 0.00 | - | 2 | 2 | 750.00 | 2.83 | 0.00 | - | 1 | 166 |
| - | - | - | - | - | 760.00 | 1.58 | -0.22 | -12.22% | 1 | 42 |
| 930.16 | 0.00 | - | 58 | 29 | 770.00 | 3.20 | 0.00 | - | 6 | 51 |
| - | - | - | - | - | 780.00 | 2.61 | 0.00 | - | 1 | 33 |
| 910.64 | 0.00 | - | 4 | 2 | 790.00 | 2.13 | 0.00 | - | 42 | 84 |
| 714.19 | 0.00 | - | 48 | 25 | 800.00 | 1.03 | 0.00 | - | 24 | 139 |
| 889.62 | 0.00 | - | 15 | 9 | 810.00 | 0.97 | 0.00 | - | 26 | 107 |
| 712.27 | 0.00 | - | 3 | 3 | 820.00 | 2.41 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 830.00 | 2.08 | -0.77 | -27.02% | 1 | 94 |
| - | - | - | - | - | 840.00 | 1.51 | -1.77 | -53.96% | 3 | 28 |
| 815.83 | 0.00 | - | 4 | 0 | 850.00 | 1.65 | -0.13 | -7.30% | 11 | 40 |
| - | - | - | - | - | 860.00 | 2.03 | 0.00 | - | 13 | 68 |
| 798.08 | 0.00 | - | 62 | 30 | 870.00 | 1.76 | -0.37 | -17.37% | 4 | 81 |
| 653.01 | 0.00 | - | 2 | 3 | 880.00 | 2.48 | 0.00 | - | 25 | 130 |
| 779.76 | 0.00 | - | 2 | 1 | 890.00 | 2.32 | +0.26 | +12.62% | 3 | 85 |
| 722.16 | 0.00 | - | 10 | 1 | 900.00 | 2.25 | 0.00 | - | 3 | 122 |
| 606.22 | 0.00 | - | 2 | 11 | 910.00 | 2.76 | 0.00 | - | 4 | 75 |
| 746.71 | 0.00 | - | 2 | 1 | 920.00 | 2.69 | +0.73 | +37.24% | 2 | 3 |
| - | - | - | - | - | 930.00 | 2.96 | +0.40 | +15.63% | 4 | 31 |
| - | - | - | - | - | 940.00 | 2.98 | +0.43 | +16.86% | 16 | 28 |
| 574.30 | 0.00 | - | 2 | 1 | 950.00 | 4.19 | 0.00 | - | 1 | 159 |
| - | - | - | - | - | 960.00 | 3.87 | 0.00 | - | 26 | 76 |
| - | - | - | - | - | 970.00 | 4.37 | +0.43 | +10.91% | 10 | 53 |
| 538.03 | 0.00 | - | 2 | 5 | 980.00 | 4.16 | +0.36 | +9.47% | 2 | 32 |
| - | - | - | - | - | 990.00 | 4.53 | +0.34 | +8.11% | 2 | 30 |
| 517.66 | 0.00 | - | 48 | 21 | 1,000.00 | 4.60 | -0.20 | -4.17% | 1 | 53 |
| 701.49 | 0.00 | - | 2 | 1 | 1,010.00 | 5.00 | -0.06 | -1.19% | 1 | 15 |
| 516.50 | 0.00 | - | 3 | 3 | 1,020.00 | 5.30 | 0.00 | - | 1 | 16 |
| 671.44 | 0.00 | - | - | 1 | 1,030.00 | 6.20 | 0.00 | - | 10 | 27 |
| 664.26 | 0.00 | - | 2 | 2 | 1,040.00 | 3.08 | 0.00 | - | 4 | 53 |
| 654.80 | 0.00 | - | 2 | 0 | 1,050.00 | 7.28 | +0.28 | +4.00% | 2 | 57 |
| - | - | - | - | - | 1,060.00 | 7.30 | 0.00 | - | 2 | 6 |
| 602.67 | 0.00 | - | 2 | 1 | 1,070.00 | 7.20 | 0.00 | - | 9 | 99 |
| 591.66 | 0.00 | - | 4 | 0 | 1,080.00 | 6.70 | 0.00 | - | 3 | 126 |
| 585.13 | 0.00 | - | 2 | 1 | 1,090.00 | 12.15 | 0.00 | - | 3 | 51 |
| 395.00 | 0.00 | - | 1 | 3 | 1,100.00 | 9.10 | 0.00 | - | 2 | 145 |
| - | - | - | - | - | 1,110.00 | 5.43 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 1,120.00 | 9.82 | 0.00 | - | 3 | 65 |
| - | - | - | - | - | 1,130.00 | 10.35 | 0.00 | - | 3 | 111 |
| - | - | - | - | - | 1,140.00 | 6.71 | 0.00 | - | 35 | 137 |
| 560.37 | 0.00 | - | - | 1 | 1,150.00 | 14.36 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 1,160.00 | 15.80 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,170.00 | 18.70 | 0.00 | - | 2 | 8 |
| 318.09 | 0.00 | - | 2 | 4 | 1,180.00 | 18.40 | 0.00 | - | 1 | 5 |
| 460.23 | 0.00 | - | 1 | 1 | 1,190.00 | 23.00 | +9.81 | +74.37% | 1 | 14 |
| 260.00 | -74.16 | -22.19% | 2 | 165 | 1,200.00 | 22.00 | -1.60 | -6.78% | 14 | 28 |
| - | - | - | - | - | 1,210.00 | 27.51 | +1.12 | +4.24% | 6 | 8 |
| - | - | - | - | - | 1,220.00 | 11.43 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,230.00 | 13.95 | 0.00 | - | 1 | 4 |
| 482.63 | 0.00 | - | - | 1 | 1,240.00 | 30.50 | 0.00 | - | 1 | 36 |
| 222.76 | -149.79 | -40.21% | 1 | 2 | 1,250.00 | 37.00 | +7.00 | +23.33% | 1 | 46 |
| - | - | - | - | - | 1,260.00 | 21.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,270.00 | 40.18 | +19.10 | +90.61% | 1 | 4 |
| - | - | - | - | - | 1,280.00 | 42.75 | +0.25 | +0.59% | 1 | 6 |
| - | - | - | - | - | 1,290.00 | 44.20 | 0.00 | - | 7 | 14 |
| 242.27 | 0.00 | - | 1 | 1 | 1,300.00 | 50.50 | -6.20 | -10.93% | 1 | 47 |
| 291.00 | 0.00 | - | - | 1 | 1,310.00 | 43.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,320.00 | 27.40 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,330.00 | 27.42 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 1,340.00 | 52.76 | 0.00 | - | 2 | 10 |
| 240.00 | 0.00 | - | 1 | 2 | 1,350.00 | 63.35 | 0.00 | - | 1 | 18 |
| 233.30 | 0.00 | - | - | 4 | 1,360.00 | 65.85 | 0.00 | - | 1 | 6 |
| 226.65 | 0.00 | - | 4 | 5 | 1,370.00 | 69.79 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,380.00 | 33.37 | 0.00 | - | 2 | 2 |
| 208.85 | 0.00 | - | 1 | 2 | 1,390.00 | 90.05 | 0.00 | - | 1 | 1 |
| 147.00 | -28.00 | -16.00% | 2 | 3 | 1,400.00 | 84.93 | +9.93 | +13.24% | 4 | 23 |
| 138.00 | -19.00 | -12.10% | 2 | 2 | 1,410.00 | 81.25 | 0.00 | - | 8 | 22 |
| - | - | - | - | - | 1,420.00 | 83.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,435.00 | 97.30 | 0.00 | - | 3 | 2 |
| 129.75 | -30.25 | -18.91% | 1 | 10 | 1,440.00 | 108.02 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,445.00 | 123.45 | +19.80 | +19.10% | 1 | 24 |
| 130.00 | -110.00 | -45.83% | 1 | 4 | 1,450.00 | 107.90 | +2.18 | +2.06% | 3 | 7 |
| 144.30 | 0.00 | - | 1 | 2 | 1,460.00 | 114.85 | 0.00 | - | 2 | 3 |
| 118.00 | -11.00 | -8.53% | 2 | 1 | 1,465.00 | 136.33 | +25.03 | +22.49% | 3 | 4 |
| - | - | - | - | - | 1,470.00 | 118.32 | 0.00 | - | 11 | 12 |
| 137.43 | 0.00 | - | 1 | 1 | 1,475.00 | 141.59 | +24.26 | +20.68% | 1 | 13 |
| 134.32 | 0.00 | - | - | 2 | 1,480.00 | 140.67 | +15.37 | +12.27% | 3 | 9 |
| 130.00 | 0.00 | - | - | 1 | 1,485.00 | 115.00 | 0.00 | - | 1 | 4 |
| 132.50 | 0.00 | - | 2 | 29 | 1,490.00 | 149.77 | 0.00 | - | 21 | 3 |
| 104.00 | -127.75 | -55.12% | 8 | 8 | 1,495.00 | 129.87 | 0.00 | - | 1 | 3 |
| 100.00 | -22.60 | -18.43% | 7 | 21 | 1,500.00 | 134.32 | 0.00 | - | 11 | 131 |
| 139.95 | 0.00 | - | - | 1 | 1,505.00 | 68.64 | 0.00 | - | 100 | 112 |
| 97.50 | -52.50 | -35.00% | 6 | 7 | 1,510.00 | 127.51 | 0.00 | - | 7 | 11 |
| 85.00 | -29.05 | -25.47% | 4 | 7 | 1,515.00 | 131.80 | 0.00 | - | 5 | 5 |
| 146.00 | 0.00 | - | 3 | 8 | 1,520.00 | 140.50 | 0.00 | - | 1 | 2 |
| 95.70 | -27.30 | -22.20% | 10 | 5 | 1,525.00 | 150.89 | 0.00 | - | 1 | 8 |
| 117.45 | 0.00 | - | 1 | 1 | 1,530.00 | 140.36 | 0.00 | - | 6 | 4 |
| 130.00 | 0.00 | - | 1 | 4 | 1,535.00 | 84.00 | 0.00 | - | 1 | 1 |
| 130.88 | 0.00 | - | 1 | 4 | 1,540.00 | 145.16 | 0.00 | - | 3 | 6 |
| 76.73 | -52.01 | -40.40% | 1 | 2 | 1,545.00 | - | - | - | - | - |
| 77.25 | -37.25 | -32.53% | 10 | 12 | 1,550.00 | 160.00 | 0.00 | - | 2 | 6 |
| 78.00 | -24.20 | -23.68% | 2 | 4 | 1,555.00 | 146.78 | 0.00 | - | 1 | 1 |
| 100.30 | 0.00 | - | 3 | 4 | 1,560.00 | 162.33 | 0.00 | - | 9 | 16 |
| 75.00 | -18.70 | -19.96% | 1 | 2 | 1,570.00 | 101.00 | 0.00 | - | 1 | 13 |
| 72.15 | -26.80 | -27.08% | 2 | 1 | 1,575.00 | 106.10 | 0.00 | - | 1 | 1 |
| 100.82 | 0.00 | - | 1 | 16 | 1,580.00 | 138.77 | 0.00 | - | 2 | 2 |
| 93.39 | 0.00 | - | 4 | 8 | 1,585.00 | - | - | - | - | - |
| 99.80 | 0.00 | - | 4 | 4 | 1,590.00 | - | - | - | - | - |
| - | - | - | - | - | 1,595.00 | 115.15 | 0.00 | - | - | 1 |
| 70.00 | -14.29 | -16.95% | 26 | 28 | 1,600.00 | 219.73 | +43.28 | +24.53% | 8 | 16 |
| 94.92 | 0.00 | - | 1 | 1 | 1,605.00 | - | - | - | - | - |
| - | - | - | - | - | 1,610.00 | 195.05 | 0.00 | - | 1 | 1 |
| 107.25 | 0.00 | - | 1 | 12 | 1,615.00 | 213.95 | -11.08 | -4.92% | 8 | 2 |
| 95.00 | 0.00 | - | 1 | 5 | 1,620.00 | 228.75 | 0.00 | - | 1 | 8 |
| 55.89 | -21.44 | -27.73% | 1 | 12 | 1,625.00 | 204.03 | 0.00 | - | 2 | 2 |
| 160.00 | 0.00 | - | 17 | 17 | 1,630.00 | - | - | - | - | - |
| 74.05 | -25.95 | -25.95% | 1 | 2 | 1,635.00 | 187.35 | 0.00 | - | 1 | 2 |
| 69.92 | 0.00 | - | 4 | 6 | 1,640.00 | 201.30 | 0.00 | - | 1 | 4 |
| 148.25 | 0.00 | - | 1 | 0 | 1,645.00 | 204.80 | 0.00 | - | 4 | 4 |
| 51.78 | -22.72 | -30.50% | 5 | 33 | 1,650.00 | 220.00 | 0.00 | - | 1 | 9 |
| 69.65 | 0.00 | - | 1 | 2 | 1,655.00 | 140.15 | 0.00 | - | 1 | 2 |
| 92.00 | 0.00 | - | 1 | 23 | 1,660.00 | 151.11 | 0.00 | - | 2 | 3 |
| 109.33 | 0.00 | - | 5 | 5 | 1,665.00 | 237.45 | 0.00 | - | - | 2 |
| 62.81 | 0.00 | - | 2 | 3 | 1,670.00 | 230.35 | 0.00 | - | 10 | 4 |
| 52.35 | -17.05 | -24.57% | 11 | 21 | 1,675.00 | - | - | - | - | - |
| - | - | - | - | - | 1,680.00 | 200.80 | 0.00 | - | 5 | 5 |
| 65.06 | 0.00 | - | 4 | 4 | 1,685.00 | - | - | - | - | - |
| 51.00 | -12.40 | -19.56% | 2 | 3 | 1,690.00 | 207.43 | 0.00 | - | 6 | 3 |
| 80.00 | 0.00 | - | 1 | 13 | 1,695.00 | 291.85 | +85.45 | +41.40% | 1 | 11 |
| 45.41 | -14.62 | -24.35% | 12 | 76 | 1,700.00 | 292.60 | +40.70 | +16.16% | 20 | 23 |
| 47.65 | -24.96 | -34.38% | 1 | 4 | 1,705.00 | 171.45 | 0.00 | - | 18 | 8 |
| 77.50 | 0.00 | - | 1 | 3 | 1,710.00 | 300.10 | 0.00 | - | 8 | 12 |
| 177.56 | 0.00 | - | - | 1 | 1,715.00 | - | - | - | - | - |
| 73.05 | 0.00 | - | 2 | 4 | 1,720.00 | 308.08 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 1,725.00 | 200.00 | 0.00 | - | - | 2 |
| 74.00 | 0.00 | - | 1 | 2 | 1,730.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | - | 1 | 1,735.00 | - | - | - | - | - |
| 52.74 | 0.00 | - | 5 | 5 | 1,740.00 | 286.15 | 0.00 | - | - | 6 |
| 49.35 | 0.00 | - | 1 | 2 | 1,745.00 | - | - | - | - | - |
| 36.34 | -14.66 | -28.75% | 8 | 10 | 1,750.00 | 287.18 | 0.00 | - | 1 | 1 |
| 54.05 | 0.00 | - | - | 1 | 1,755.00 | - | - | - | - | - |
| 54.00 | 0.00 | - | 10 | 10 | 1,760.00 | - | - | - | - | - |
| 113.40 | 0.00 | - | 1 | 3 | 1,770.00 | - | - | - | - | - |
| 51.26 | 0.00 | - | - | 1 | 1,780.00 | - | - | - | - | - |
| 57.80 | 0.00 | - | 1 | 2 | 1,790.00 | - | - | - | - | - |
| 30.80 | -12.20 | -28.37% | 9 | 18 | 1,800.00 | 392.86 | +163.16 | +71.03% | 1 | 2 |
| 54.15 | 0.00 | - | 1 | 3 | 1,810.00 | - | - | - | - | - |
| 81.79 | 0.00 | - | 2 | 3 | 1,820.00 | - | - | - | - | - |
| 76.30 | 0.00 | - | - | 2 | 1,840.00 | - | - | - | - | - |
| 26.22 | -11.58 | -30.63% | 2 | 14 | 1,850.00 | - | - | - | - | - |
| 24.50 | -18.10 | -42.49% | 1 | 1 | 1,860.00 | - | - | - | - | - |
| 71.00 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 22.70 | -16.91 | -42.69% | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 31.93 | 0.00 | - | 2 | 1 | 1,890.00 | - | - | - | - | - |
| 22.49 | -7.41 | -24.78% | 8 | 24 | 1,900.00 | 423.15 | 0.00 | - | - | 2 |
| 103.41 | 0.00 | - | - | 1 | 1,910.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| 101.85 | 0.00 | - | - | 1 | 1,930.00 | - | - | - | - | - |
| 96.45 | 0.00 | - | 2 | 0 | 1,940.00 | - | - | - | - | - |
| 19.20 | -14.21 | -42.53% | 58 | 61 | 1,950.00 | - | - | - | - | - |
| 25.09 | 0.00 | - | 1 | 2 | 1,960.00 | - | - | - | - | - |
| 24.29 | 0.00 | - | - | 1 | 1,970.00 | - | - | - | - | - |
| 16.27 | -13.73 | -45.77% | 6 | 8 | 1,980.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 3 | 4 | 1,990.00 | - | - | - | - | - |
| 16.00 | -6.20 | -27.93% | 15 | 153 | 2,000.00 | - | - | - | - | - |
| 13.60 | -9.10 | -40.09% | 1 | 5 | 2,020.00 | - | - | - | - | - |
| 73.65 | 0.00 | - | - | 1 | 2,040.00 | 481.60 | 0.00 | - | 1 | 1 |
| 23.70 | 0.00 | - | 4 | 5 | 2,050.00 | 448.75 | 0.00 | - | 24 | 8 |
| 25.00 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 76.44 | 0.00 | - | - | 2 | 2,080.00 | - | - | - | - | - |
| 12.05 | -4.55 | -27.41% | 1 | 25 | 2,100.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 2 | 1 | 2,120.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 8 | 8 | 2,140.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 3 | 18 | 2,150.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 6 | 2,160.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 4 | 5 | 2,200.00 | - | - | - | - | - |
| 17.52 | 0.00 | - | 1 | 1 | 2,240.00 | - | - | - | - | - |
| 7.69 | -3.26 | -29.77% | 1 | 7 | 2,250.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | 1 | 0 | 2,260.00 | - | - | - | - | - |
| 51.23 | 0.00 | - | 2 | 2 | 2,280.00 | - | - | - | - | - |
| 50.63 | 0.00 | - | 1 | 1 | 2,290.00 | - | - | - | - | - |
| 6.74 | -3.26 | -32.60% | 7 | 13 | 2,300.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 2 | 3 | 2,350.00 | - | - | - | - | - |
| 5.14 | -4.96 | -49.11% | 5 | 15 | 2,400.00 | - | - | - | - | - |
| 16.10 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 4 | 10 | 2,500.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 4 | 7 | 2,550.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 2 | 22 | 2,600.00 | - | - | - | - | - |
| 4.14 | -1.23 | -22.91% | 6 | 12 | 2,700.00 | - | - | - | - | - |
| 5.55 | +2.05 | +58.57% | 1 | 5 | 2,750.00 | - | - | - | - | - |
| 2.94 | -0.66 | -18.33% | 7 | 59 | 2,800.00 | - | - | - | - | - |
| 2.28 | -0.77 | -25.25% | 1 | 9 | 2,850.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | - | 10 | 2,900.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | - | 1 | 2,950.00 | - | - | - | - | - |
| 2.35 | -0.25 | -9.62% | 5 | 36 | 3,000.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 1 | 1 | 3,050.00 | - | - | - | - | - |
| 1.69 | -3.31 | -66.20% | 1 | 2 | 3,100.00 | - | - | - | - | - |
| 16.85 | 0.00 | - | 1 | 1 | 3,150.00 | 1,541.34 | 0.00 | - | 2 | 0 |
| 2.28 | 0.00 | - | 2 | 2 | 3,200.00 | - | - | - | - | - |
| 2.78 | -1.43 | -33.97% | 4 | 4 | 3,250.00 | 1,640.84 | 0.00 | - | 2 | 0 |
| 0.86 | -0.75 | -52.08% | 7 | 50 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.