MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 2.49 | 0.00 | - | - | 1 |
| 1,273.39 | 0.00 | - | - | 2 | 430.00 | 3.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 3.65 | +1.04 | +39.85% | 3 | 1 |
| - | - | - | - | - | 460.00 | 4.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 4.65 | 0.00 | - | - | 23 |
| - | - | - | - | - | 480.00 | 5.32 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 490.00 | 4.50 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 500.00 | 6.00 | 0.00 | - | 1 | 13 |
| 1,148.48 | 0.00 | - | - | 1 | 520.00 | 5.73 | 0.00 | - | - | 22 |
| 1,006.43 | 0.00 | - | - | 1 | 530.00 | 6.48 | 0.00 | - | - | 32 |
| - | - | - | - | - | 540.00 | 7.00 | 0.00 | - | 3 | 38 |
| 1,142.12 | 0.00 | - | - | 1 | 550.00 | 6.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 560.00 | 7.30 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 570.00 | 8.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 580.00 | 6.85 | 0.00 | - | 1 | 1 |
| 906.50 | 0.00 | - | - | 1 | 600.00 | 11.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 610.00 | 10.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 15.00 | +4.00 | +36.36% | 1 | 1 |
| - | - | - | - | - | 640.00 | 10.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 650.00 | 14.50 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 660.00 | 13.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 680.00 | 15.40 | 0.00 | - | 1 | 1 |
| 873.64 | 0.00 | - | - | 2 | 700.00 | 19.20 | -1.30 | -6.34% | 5 | 14 |
| - | - | - | - | - | 730.00 | 20.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 740.00 | 26.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 750.00 | 28.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 760.00 | 26.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 26.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 780.00 | 24.45 | 0.00 | - | - | 3 |
| 755.50 | 0.00 | - | 1 | 2 | 800.00 | 31.92 | 0.00 | - | 2 | 15 |
| 825.70 | 0.00 | - | - | 1 | 810.00 | 32.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 820.00 | 29.48 | 0.00 | - | 4 | 3 |
| 855.01 | 0.00 | - | 1 | 1 | 840.00 | 42.50 | 0.00 | - | 4 | 49 |
| 719.38 | 0.00 | - | - | 1 | 860.00 | 43.00 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 880.00 | 47.18 | 0.00 | - | 1 | 0 |
| 763.01 | 0.00 | - | 1 | 1 | 900.00 | 51.15 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 920.00 | 51.29 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 940.00 | 69.00 | +4.00 | +6.15% | 1 | 3 |
| 722.82 | 0.00 | - | - | 1 | 960.00 | 47.95 | 0.00 | - | 2 | 3 |
| 629.79 | 0.00 | - | 1 | 1 | 980.00 | 69.61 | 0.00 | - | 1 | 2 |
| 600.95 | 0.00 | - | 2 | 3 | 1,000.00 | 81.00 | +1.00 | +1.25% | 2 | 10 |
| - | - | - | - | - | 1,020.00 | 60.90 | 0.00 | - | 2 | 2 |
| 585.01 | 0.00 | - | - | 10 | 1,040.00 | 96.45 | 0.00 | - | 2 | 2 |
| 551.63 | 0.00 | - | 2 | 1 | 1,060.00 | 85.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,080.00 | 100.00 | 0.00 | - | 1 | 1 |
| 670.00 | 0.00 | - | 1 | 1 | 1,100.00 | 108.00 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,150.00 | 112.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,160.00 | 104.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,180.00 | 127.43 | 0.00 | - | 1 | 2 |
| 470.00 | 0.00 | - | 1 | 16 | 1,200.00 | 154.72 | +5.58 | +3.74% | 1 | 15 |
| - | - | - | - | - | 1,220.00 | 131.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,240.00 | 138.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,250.00 | 186.49 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 1,280.00 | 174.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,300.00 | 199.03 | -12.89 | -6.08% | 1 | 11 |
| - | - | - | - | - | 1,320.00 | 178.50 | 0.00 | - | 1 | 1 |
| 395.60 | 0.00 | - | 1 | 2 | 1,350.00 | 184.49 | 0.00 | - | - | 1 |
| 547.90 | 0.00 | - | 1 | 1 | 1,360.00 | 206.49 | 0.00 | - | - | 1 |
| 326.96 | -29.04 | -8.16% | 1 | 6 | 1,400.00 | 253.00 | -3.55 | -1.38% | 2 | 6 |
| - | - | - | - | - | 1,440.00 | 269.65 | 0.00 | - | - | 3 |
| 330.00 | -120.94 | -26.82% | 11 | 3 | 1,450.00 | 285.80 | +21.17 | +8.00% | 3 | 8 |
| 322.00 | -9.52 | -2.87% | 6 | 10 | 1,460.00 | 270.23 | 0.00 | - | 3 | 3 |
| 287.73 | -35.79 | -11.06% | 6 | 14 | 1,480.00 | - | - | - | - | - |
| 310.32 | +10.32 | +3.44% | 4 | 7 | 1,500.00 | 293.25 | 0.00 | - | 1 | 13 |
| 273.58 | -29.45 | -9.72% | 4 | 9 | 1,520.00 | 290.58 | 0.00 | - | 1 | 2 |
| 270.00 | -25.68 | -8.69% | 3 | 6 | 1,540.00 | 340.00 | 0.00 | - | 1 | 2 |
| 415.93 | 0.00 | - | 1 | 2 | 1,550.00 | 331.37 | 0.00 | - | 2 | 6 |
| 333.40 | 0.00 | - | - | 2 | 1,560.00 | 292.96 | 0.00 | - | 1 | 1 |
| 324.35 | 0.00 | - | 1 | 2 | 1,580.00 | 380.68 | 0.00 | - | 2 | 1 |
| 284.82 | 0.00 | - | 4 | 12 | 1,600.00 | 390.71 | 0.00 | - | 1 | 10 |
| 278.00 | 0.00 | - | 2 | 5 | 1,620.00 | 348.85 | 0.00 | - | 1 | 8 |
| 350.27 | 0.00 | - | 5 | 3 | 1,640.00 | 340.75 | 0.00 | - | 1 | 0 |
| 263.62 | 0.00 | - | 3 | 16 | 1,650.00 | 353.00 | 0.00 | - | 5 | 11 |
| 398.00 | 0.00 | - | 2 | 8 | 1,660.00 | 352.00 | 0.00 | - | 3 | 3 |
| 258.48 | 0.00 | - | 3 | 14 | 1,680.00 | 350.75 | 0.00 | - | - | 5 |
| 253.02 | 0.00 | - | 9 | 56 | 1,700.00 | 465.35 | +31.10 | +7.16% | 1 | 21 |
| 232.71 | 0.00 | - | 2 | 14 | 1,720.00 | 457.30 | 0.00 | - | 1 | 13 |
| 379.95 | 0.00 | - | - | 3 | 1,740.00 | 457.65 | 0.00 | - | 5 | 5 |
| 218.00 | -17.26 | -7.34% | 1 | 17 | 1,750.00 | 438.35 | 0.00 | - | - | 1 |
| 252.55 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 224.00 | 0.00 | - | 3 | 10 | 1,800.00 | - | - | - | - | - |
| 332.75 | 0.00 | - | - | 2 | 1,820.00 | - | - | - | - | - |
| 322.90 | 0.00 | - | 5 | 2 | 1,840.00 | - | - | - | - | - |
| 184.59 | -37.41 | -16.85% | 1 | 17 | 1,850.00 | - | - | - | - | - |
| 324.00 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 178.09 | -20.84 | -10.48% | 1 | 3 | 1,880.00 | - | - | - | - | - |
| 188.20 | -4.80 | -2.49% | 1 | 16 | 1,900.00 | 493.25 | 0.00 | - | 1 | 1 |
| 268.26 | 0.00 | - | - | 2 | 1,920.00 | - | - | - | - | - |
| 262.33 | 0.00 | - | - | 2 | 1,940.00 | - | - | - | - | - |
| 200.31 | 0.00 | - | 3 | 3 | 1,950.00 | 525.00 | 0.00 | - | 4 | 4 |
| 163.70 | -86.73 | -34.63% | 1 | 0 | 1,980.00 | - | - | - | - | - |
| 167.00 | -12.93 | -7.19% | 3 | 47 | 2,000.00 | 557.00 | 0.00 | - | 2 | 7 |
| 243.82 | 0.00 | - | 1 | 3 | 2,050.00 | - | - | - | - | - |
| 178.00 | 0.00 | - | 3 | 9 | 2,100.00 | - | - | - | - | - |
| 140.89 | -16.11 | -10.26% | 1 | 1 | 2,150.00 | - | - | - | - | - |
| 157.00 | 0.00 | - | 1 | 7 | 2,200.00 | - | - | - | - | - |
| 117.35 | -19.65 | -14.34% | 3 | 5 | 2,250.00 | - | - | - | - | - |
| 122.00 | -10.00 | -7.58% | 1 | 5 | 2,300.00 | - | - | - | - | - |
| 202.65 | 0.00 | - | 1 | 1 | 2,350.00 | - | - | - | - | - |
| 122.00 | 0.00 | - | 3 | 19 | 2,400.00 | - | - | - | - | - |
| 111.24 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 98.54 | -11.28 | -10.27% | 2 | 10 | 2,500.00 | - | - | - | - | - |
| 152.70 | 0.00 | - | 1 | 3 | 2,550.00 | - | - | - | - | - |
| 96.78 | 0.00 | - | 2 | 2 | 2,600.00 | - | - | - | - | - |
| 92.00 | -9.00 | -8.91% | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 123.53 | 0.00 | - | - | 1 | 2,700.00 | - | - | - | - | - |
| 158.00 | 0.00 | - | - | 3 | 2,800.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | 2 | 1 | 2,900.00 | - | - | - | - | - |
| 124.87 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 67.50 | -0.80 | -1.17% | 2 | 30 | 3,000.00 | - | - | - | - | - |
| 61.70 | -2.81 | -4.36% | 2 | 4 | 3,100.00 | - | - | - | - | - |
| 71.43 | 0.00 | - | - | 3 | 3,250.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 1 | 3,300.00 | - | - | - | - | - |
| 65.12 | 0.00 | - | - | 2 | 3,350.00 | - | - | - | - | - |
| 45.91 | -13.98 | -23.34% | 2 | 7 | 3,400.00 | - | - | - | - | - |
| 44.89 | -7.83 | -14.85% | 2 | 14 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.