MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 14, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 902.73 | 0.00 | - | - | 0 | 600.00 | 0.19 | 0.00 | - | 57 | 97 |
| 893.25 | 0.00 | - | - | 0 | 610.00 | 1.36 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 1.45 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 630.00 | 2.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 650.00 | 2.43 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 660.00 | 1.29 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 670.00 | 1.65 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 680.00 | 1.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 690.00 | 1.55 | 0.00 | - | 1 | 2 |
| 571.18 | 0.00 | - | - | 1 | 700.00 | 0.75 | -1.72 | -69.64% | 3 | 9 |
| - | - | - | - | - | 710.00 | 1.81 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 720.00 | 2.00 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 730.00 | 2.45 | 0.00 | - | - | 8 |
| - | - | - | - | - | 740.00 | 8.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 750.00 | 0.60 | -1.30 | -68.42% | 3 | 8 |
| 851.80 | 0.00 | - | 4 | 0 | 760.00 | 0.77 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 770.00 | 3.20 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 780.00 | 1.80 | -1.70 | -48.57% | 1 | 4 |
| 715.53 | 0.00 | - | - | 1 | 790.00 | 2.00 | 0.00 | - | 1 | 2 |
| 704.14 | 0.00 | - | - | 2 | 800.00 | 0.50 | 0.00 | - | 4 | 4 |
| 696.81 | 0.00 | - | - | 1 | 810.00 | 3.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 820.00 | 1.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 830.00 | 8.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 850.00 | 1.32 | 0.00 | - | 2 | 14 |
| 401.84 | 0.00 | - | - | 1 | 860.00 | 3.61 | 0.00 | - | 2 | 2 |
| 687.55 | 0.00 | - | 2 | 2 | 870.00 | 1.16 | 0.00 | - | 4 | 4 |
| 387.23 | 0.00 | - | - | 1 | 880.00 | 2.30 | 0.00 | - | 4 | 10 |
| 377.84 | 0.00 | - | - | 1 | 890.00 | 3.23 | 0.00 | - | 5 | 8 |
| 309.93 | 0.00 | - | 51 | 20 | 900.00 | 2.50 | +0.09 | +3.73% | 1 | 39 |
| - | - | - | - | - | 920.00 | 9.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 930.00 | 16.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 940.00 | 5.70 | 0.00 | - | 1 | 7 |
| 615.23 | 0.00 | - | 10 | 10 | 950.00 | 3.01 | -0.89 | -22.82% | 2 | 31 |
| - | - | - | - | - | 960.00 | 10.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 980.00 | 4.61 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 985.00 | 3.98 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 990.00 | 6.10 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 995.00 | 4.33 | 0.00 | - | 78 | 42 |
| 665.00 | 0.00 | - | 3 | 5 | 1,000.00 | 1.53 | -1.35 | -46.88% | 2 | 55 |
| - | - | - | - | - | 1,005.00 | 12.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,010.00 | 4.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,015.00 | 54.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,020.00 | 6.95 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 1,030.00 | 17.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,035.00 | 5.64 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 1,040.00 | 5.23 | 0.00 | - | 35 | 23 |
| - | - | - | - | - | 1,045.00 | 6.58 | 0.00 | - | 23 | 12 |
| 441.75 | 0.00 | - | 3 | 3 | 1,050.00 | 3.52 | 0.00 | - | 1 | 46 |
| 283.50 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| - | - | - | - | - | 1,065.00 | 6.70 | 0.00 | - | 2 | 2 |
| 203.55 | 0.00 | - | - | 2 | 1,070.00 | 29.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,080.00 | 57.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,085.00 | 26.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,090.00 | 8.73 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,095.00 | 22.86 | 0.00 | - | 5 | 7 |
| 215.00 | 0.00 | - | 1 | 0 | 1,100.00 | 4.00 | -5.48 | -57.81% | 3 | 15 |
| - | - | - | - | - | 1,105.00 | 7.59 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,115.00 | 28.70 | 0.00 | - | - | 1 |
| 402.39 | 0.00 | - | 1 | 0 | 1,120.00 | 9.89 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 1,130.00 | 10.36 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,135.00 | 11.00 | 0.00 | - | 1 | 2 |
| 167.70 | 0.00 | - | - | 2 | 1,140.00 | 12.48 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,145.00 | 11.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,150.00 | 6.28 | -2.47 | -28.23% | 2 | 10 |
| - | - | - | - | - | 1,155.00 | 15.38 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,160.00 | 12.64 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,165.00 | 7.16 | -5.09 | -41.55% | 2 | 3 |
| 162.10 | 0.00 | - | - | 1 | 1,170.00 | 17.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,180.00 | 9.25 | -28.72 | -75.64% | 10 | 2 |
| 154.95 | 0.00 | - | 2 | 3 | 1,185.00 | - | - | - | - | - |
| 497.00 | 0.00 | - | 1 | 1 | 1,190.00 | 7.00 | -8.19 | -53.92% | 8 | 8 |
| 166.00 | 0.00 | - | 1 | 1 | 1,195.00 | - | - | - | - | - |
| 248.89 | 0.00 | - | 1 | 10 | 1,200.00 | 8.10 | -8.51 | -51.23% | 219 | 90 |
| - | - | - | - | - | 1,205.00 | 38.10 | 0.00 | - | 1 | 4 |
| 140.00 | 0.00 | - | 1 | 1 | 1,210.00 | 11.95 | -1.40 | -10.49% | 6 | 11 |
| 387.43 | 0.00 | - | 1 | 1 | 1,215.00 | 116.40 | 0.00 | - | 2 | 2 |
| 194.25 | 0.00 | - | 2 | 4 | 1,220.00 | 34.80 | 0.00 | - | 12 | 20 |
| 186.00 | 0.00 | - | 20 | 2 | 1,225.00 | 18.04 | -2.60 | -12.60% | 1 | 4 |
| - | - | - | - | - | 1,230.00 | 22.15 | 0.00 | - | 1 | 2 |
| 221.45 | 0.00 | - | 10 | 0 | 1,235.00 | 21.54 | 0.00 | - | 1 | 4 |
| 463.34 | 0.00 | - | 1 | 9 | 1,240.00 | 17.70 | 0.00 | - | 100 | 9 |
| 310.27 | 0.00 | - | 1 | 3 | 1,245.00 | 23.11 | 0.00 | - | 1 | 3 |
| 125.00 | 0.00 | - | 1 | 3 | 1,250.00 | 13.71 | -5.29 | -27.84% | 2 | 29 |
| 375.99 | 0.00 | - | 1 | 0 | 1,255.00 | 11.95 | -11.84 | -49.77% | 1 | 5 |
| 142.00 | 0.00 | - | 1 | 3 | 1,260.00 | 20.80 | 0.00 | - | 1 | 12 |
| 342.00 | 0.00 | - | 1 | 4 | 1,265.00 | 52.00 | 0.00 | - | 3 | 14 |
| 148.00 | 0.00 | - | 1 | 2 | 1,270.00 | 29.60 | 0.00 | - | 1 | 6 |
| 417.54 | +279.31 | +202.06% | 1 | 13 | 1,275.00 | 73.90 | 0.00 | - | - | 1 |
| 136.80 | 0.00 | - | 5 | 3 | 1,280.00 | 16.70 | -11.07 | -39.86% | 1 | 6 |
| 181.40 | 0.00 | - | - | 1 | 1,285.00 | 58.59 | 0.00 | - | 8 | 13 |
| 420.45 | 0.00 | - | 3 | 3 | 1,290.00 | 27.10 | 0.00 | - | 1 | 14 |
| 177.95 | 0.00 | - | 1 | 2 | 1,295.00 | 80.26 | 0.00 | - | 1 | 2 |
| 397.75 | 0.00 | - | 2 | 17 | 1,300.00 | 17.00 | -19.50 | -53.42% | 109 | 35 |
| - | - | - | - | - | 1,305.00 | 23.98 | -6.74 | -21.94% | 2 | 0 |
| 141.95 | 0.00 | - | - | 1 | 1,310.00 | 166.80 | 0.00 | - | 4 | 15 |
| 210.50 | 0.00 | - | 2 | 3 | 1,315.00 | - | - | - | - | - |
| 146.45 | 0.00 | - | - | 2 | 1,320.00 | 28.95 | 0.00 | - | 1 | 3 |
| 85.40 | 0.00 | - | 1 | 0 | 1,325.00 | - | - | - | - | - |
| 280.84 | 0.00 | - | 1 | 1 | 1,330.00 | - | - | - | - | - |
| - | - | - | - | - | 1,335.00 | 36.38 | 0.00 | - | 1 | 1 |
| 205.55 | 0.00 | - | 2 | 2 | 1,340.00 | 82.88 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,345.00 | 24.98 | -98.87 | -79.83% | 1 | 16 |
| 252.00 | 0.00 | - | 2 | 6 | 1,350.00 | 25.93 | -14.09 | -35.21% | 2 | 22 |
| 360.16 | 0.00 | - | 1 | 6 | 1,355.00 | 108.25 | 0.00 | - | - | 3 |
| 222.81 | 0.00 | - | 2 | 6 | 1,360.00 | 44.15 | 0.00 | - | 1 | 4 |
| 152.89 | 0.00 | - | - | 1 | 1,365.00 | - | - | - | - | - |
| 190.00 | 0.00 | - | 9 | 6 | 1,370.00 | 45.76 | 0.00 | - | 7 | 1 |
| 328.15 | 0.00 | - | 1 | 4 | 1,380.00 | 42.26 | -5.74 | -11.96% | 4 | 0 |
| - | - | - | - | - | 1,385.00 | 114.10 | 0.00 | - | - | 1 |
| 144.60 | 0.00 | - | 6 | 8 | 1,390.00 | 51.85 | 0.00 | - | 4 | 31 |
| 363.00 | 0.00 | - | 1 | 8 | 1,400.00 | 33.86 | -32.84 | -49.24% | 5 | 149 |
| - | - | - | - | - | 1,405.00 | 110.42 | 0.00 | - | 1 | 1 |
| 183.40 | 0.00 | - | 1 | 1 | 1,410.00 | 87.00 | 0.00 | - | 1 | 3 |
| 364.04 | 0.00 | - | 1 | 9 | 1,420.00 | 73.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,425.00 | 105.00 | 0.00 | - | 1 | 1 |
| 223.45 | 0.00 | - | - | 3 | 1,430.00 | 63.28 | 0.00 | - | 1 | 4 |
| 134.25 | 0.00 | - | 2 | 2 | 1,440.00 | 73.90 | -0.65 | -0.87% | 2 | 1 |
| 293.99 | 0.00 | - | 1 | 6 | 1,450.00 | 58.85 | -11.35 | -16.17% | 1 | 24 |
| 278.00 | 0.00 | - | 2 | 4 | 1,460.00 | 95.00 | 0.00 | - | 1 | 4 |
| 182.48 | 0.00 | - | 1 | 1 | 1,465.00 | 83.75 | -49.15 | -36.98% | 2 | 1 |
| 163.56 | 0.00 | - | - | 1 | 1,470.00 | 95.75 | 0.00 | - | 10 | 22 |
| 239.15 | 0.00 | - | 1 | 1 | 1,475.00 | - | - | - | - | - |
| 238.18 | 0.00 | - | 10 | 10 | 1,480.00 | 101.28 | 0.00 | - | 1 | 6 |
| 234.90 | 0.00 | - | 2 | 3 | 1,485.00 | - | - | - | - | - |
| 262.25 | 0.00 | - | 1 | 4 | 1,490.00 | 63.50 | -22.30 | -25.99% | 2 | 6 |
| 181.00 | -2.62 | -1.43% | 2 | 22 | 1,500.00 | 60.00 | -50.75 | -45.82% | 6 | 32 |
| - | - | - | - | - | 1,510.00 | 70.00 | -40.05 | -36.39% | 1 | 5 |
| 157.18 | -96.38 | -38.01% | 1 | 1 | 1,520.00 | 70.93 | -7.90 | -10.02% | 5 | 3 |
| 159.85 | 0.00 | - | 1 | 3 | 1,530.00 | 81.48 | -26.22 | -24.35% | 1 | 3 |
| 145.00 | 0.00 | - | 7 | 3 | 1,540.00 | 86.19 | -23.81 | -21.65% | 1 | 5 |
| 202.45 | +62.05 | +44.20% | 7 | 8 | 1,550.00 | 116.35 | 0.00 | - | 3 | 7 |
| 177.00 | +29.85 | +20.29% | 3 | 4 | 1,560.00 | 142.97 | +36.62 | +34.43% | 1 | 7 |
| 190.86 | +19.86 | +11.61% | 1 | 13 | 1,570.00 | 115.00 | -10.09 | -8.07% | 1 | 2 |
| 142.00 | -26.25 | -15.60% | 1 | 3 | 1,580.00 | - | - | - | - | - |
| 192.30 | 0.00 | - | 3 | 1 | 1,590.00 | - | - | - | - | - |
| 140.60 | +23.60 | +20.17% | 4 | 17 | 1,600.00 | - | - | - | - | - |
| 174.95 | +19.55 | +12.58% | 3 | 9 | 1,610.00 | - | - | - | - | - |
| 170.84 | 0.00 | - | 2 | 1 | 1,620.00 | 113.96 | -36.18 | -24.10% | 2 | 4 |
| - | - | - | - | - | 1,630.00 | 118.85 | -44.15 | -27.09% | 2 | 1 |
| 146.00 | -17.66 | -10.79% | 2 | 4 | 1,640.00 | 122.00 | -63.00 | -34.05% | 2 | 3 |
| 148.38 | +48.40 | +48.41% | 5 | 40 | 1,650.00 | - | - | - | - | - |
| 150.40 | -67.60 | -31.01% | 2 | 17 | 1,660.00 | 137.29 | -70.71 | -34.00% | 8 | 5 |
| 152.88 | +45.33 | +42.15% | 3 | 6 | 1,670.00 | - | - | - | - | - |
| 93.61 | 0.00 | - | 1 | 36 | 1,680.00 | - | - | - | - | - |
| 139.04 | +51.99 | +59.72% | 8 | 66 | 1,700.00 | 172.57 | -43.48 | -20.12% | 3 | 6 |
| 189.00 | 0.00 | - | 10 | 16 | 1,710.00 | - | - | - | - | - |
| 109.35 | +7.38 | +7.24% | 2 | 15 | 1,750.00 | - | - | - | - | - |
| 138.35 | 0.00 | - | 1 | 6 | 1,760.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 5 | 1,770.00 | - | - | - | - | - |
| 108.37 | -61.63 | -36.25% | 2 | 3 | 1,780.00 | - | - | - | - | - |
| 104.80 | +42.80 | +69.03% | 6 | 39 | 1,800.00 | - | - | - | - | - |
| 89.10 | -64.37 | -41.94% | 1 | 2 | 1,820.00 | - | - | - | - | - |
| 79.62 | -36.93 | -31.69% | 1 | 1 | 1,830.00 | - | - | - | - | - |
| 90.27 | -40.55 | -31.00% | 2 | 11 | 1,850.00 | - | - | - | - | - |
| 85.97 | -17.42 | -16.85% | 2 | 3 | 1,860.00 | - | - | - | - | - |
| 78.45 | +1.95 | +2.55% | 24 | 133 | 1,900.00 | - | - | - | - | - |
| 68.00 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| 43.50 | -73.05 | -62.68% | 1 | 1 | 1,950.00 | - | - | - | - | - |
| 57.00 | +12.70 | +28.67% | 1 | 1 | 1,960.00 | - | - | - | - | - |
| 60.00 | +21.77 | +56.94% | 29 | 118 | 2,000.00 | - | - | - | - | - |
| 47.00 | -62.00 | -56.88% | 2 | 11 | 2,040.00 | - | - | - | - | - |
| 61.59 | 0.00 | - | 1 | 3 | 2,060.00 | - | - | - | - | - |
| 91.00 | 0.00 | - | 1 | 4 | 2,080.00 | - | - | - | - | - |
| 42.27 | +13.27 | +45.76% | 11 | 43 | 2,100.00 | - | - | - | - | - |
| 32.83 | -21.67 | -39.76% | 1 | 5 | 2,120.00 | - | - | - | - | - |
| 39.86 | +14.73 | +58.62% | 2 | 1 | 2,150.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 2 | 1 | 2,160.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 24 | 2,180.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.