Canada markets open in 3 hours 59 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,495.74+123.59 (+9.01%)
At close: 04:00PM EDT
1,469.00 -26.74 (-1.79%)
Pre-Market: 05:31AM EDT
In The Money
Show:ListStraddle
Calls
June 28, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
905.500.00--0600.000.030.00-1611,531
-----610.000.060.00-167
-----620.000.280.00-29
854.700.00--1630.002.310.00-16
-----640.002.450.00--102
805.630.00--0650.000.120.00-2306
997.350.00-11660.000.140.00-236
-----670.004.250.00-9258
-----680.003.090.00-26
-----690.005.200.00-22
653.000.00-23700.000.220.00-16135
815.630.00--0710.002.290.00-64
-----720.000.100.00-611
845.800.00--1730.000.100.00-557
636.000.00-21740.000.100.00-5129
756.080.00-213750.000.100.00-30426
872.620.00-4020760.000.260.00-13270
909.300.00-21770.000.420.00-60192
745.980.00--0780.000.840.00-62208
-----790.000.380.00-8119
658.590.00-88800.000.090.00-40423
-----810.000.170.00-135485
639.080.00-88820.000.120.00-2146
848.720.00-20830.000.100.00-144
-----840.000.360.00-513170
595.030.00-11850.000.100.00-50265
662.030.00--1860.000.160.00-1481
-----870.000.150.00-1217
800.580.00-21880.000.110.00-1182
789.330.00-20890.000.150.00-1244
746.700.00-2614900.000.110.00-51591
565.450.00-120910.000.560.00-7851
419.100.00-20920.000.140.00-151
704.850.00-21930.000.750.00-299
-----940.001.910.00-217
-----950.000.200.00-8149
-----960.000.300.00-22375
-----970.000.830.00-39
379.630.00-21980.001.000.00-459
699.270.00-42990.000.750.00-16135
495.00+109.00+28.24%6901,000.000.150.00-114748
696.090.00--21,010.001.710.00-3627
511.410.00-211,020.001.200.00-3538
442.430.00-7181,030.001.110.00-5088
664.850.00--21,040.000.360.00-270
297.620.00-49141,050.000.400.00-10260
441.540.00-19331,060.000.900.00-2194
290.660.00-231,070.002.680.00-179408
430.260.00-651,080.001.540.00-219165
447.410.00-421,090.000.480.00-3108
441.980.00--11,095.000.880.00-10115
385.40+130.17+51.00%19101,100.000.350.00-198703
-----1,105.000.700.00-5250
239.120.00-46401,110.000.360.00-14112
-----1,115.000.610.00-618
573.440.00-411,120.000.810.00-261
-----1,125.000.700.00-813
299.62-82.26-21.54%141,130.000.900.00-557
560.190.00-74371,135.000.410.00-276
399.590.00-4221,140.000.680.00-101144
394.420.00-211,145.000.920.00-1011
227.880.00-581,150.000.540.00-175298
-----1,155.000.700.00-410
284.350.00-121,160.000.500.00-1722
-----1,165.001.000.00-210
548.370.00--11,170.001.070.00-632
191.610.00-221,175.000.750.00-234197
295.930.00-7181,180.000.620.00-1460
-----1,185.000.820.00-1884
520.650.00-621,190.001.080.00-220
-----1,195.000.700.00-486
268.00+78.00+41.05%14371,200.000.900.00-435708
436.400.00--11,205.001.080.00-419
502.350.00--01,210.002.470.00-649
-----1,215.000.920.00-6065
251.450.00-781,220.001.060.00-1341
-----1,225.001.340.00-4037
224.000.00--11,230.001.160.00-843
112.050.00-121,235.001.650.00-16183
-----1,240.001.270.00-2984
212.550.00--11,245.001.590.00-5467
183.00+60.00+48.78%251,250.001.450.00-355420
311.000.00-221,255.001.540.00-2462
-----1,260.001.720.00-3072
283.850.00-661,265.002.000.00-1176
201.00+111.00+123.33%231,270.002.000.00-123178
-----1,275.002.310.00-12892
197.100.00-151,280.002.220.00-12895
-----1,285.002.250.00-2466
145.88+59.48+68.84%121,290.002.180.00-86101
186.600.00-121,295.002.700.00-5164
181.05+66.75+58.40%50621,300.002.920.00-900626
357.540.00-111,305.003.000.00-1232
70.890.00-331,310.003.000.00-3548
151.00+82.91+121.77%331,315.003.480.00-3734
-----1,320.003.700.00-5655
114.58+37.52+48.69%1111,325.004.080.00-6955
163.00+76.00+87.36%70391,330.004.550.00-4359
97.46+23.96+32.60%6161,335.005.970.00-1422
-----1,340.004.990.00-7350
140.88+65.88+87.84%581,345.005.500.00-1324
151.17+89.17+143.82%90431,350.006.070.00-719284
100.00+28.65+40.15%2151,355.006.900.00-2044
119.71+49.96+71.63%10271,360.007.070.00-30176
-----1,365.007.400.00-54162
126.00+71.78+132.39%18231,370.008.750.00-4829
114.62+63.12+122.56%17191,375.008.800.00-9799
110.32+63.37+134.97%13131,380.009.800.00-6749
113.59+64.24+130.17%791,385.0010.500.00-2943
104.02+55.32+113.59%13211,390.0010.950.00-4646
94.50+45.30+92.07%9111,395.0015.500.00-2856
106.75+66.79+167.14%3432091,400.0012.650.00-931435
105.50+66.90+173.32%27371,405.0014.010.00-5371
98.72+64.07+184.91%68521,410.0015.250.00-6776
94.87+52.57+124.28%57301,415.0015.600.00-3866
92.00+50.50+121.69%54331,420.0017.700.00-8277
90.10+57.60+177.23%86741,425.0018.650.00-96126
84.88+53.88+173.81%56851,430.0020.200.00-10156
82.59+54.59+194.96%431031,435.0025.950.00-3720
77.64+53.39+220.16%51261,440.0022.300.00-13331
71.00+45.50+178.43%21311,445.0024.000.00-2025
71.29+47.09+194.59%2311491,450.0026.230.00-288170
68.30+40.30+143.93%32251,455.0028.000.00-2845
66.00+44.00+200.00%93241,460.0029.130.00-6265
50.05+29.90+148.39%47241,465.0030.860.00-5424
60.20+40.60+207.14%1641261,470.0033.620.00-9572
56.25+33.33+145.42%91431,475.0035.380.00-4459
49.10+27.60+128.37%72351,480.0038.170.00-5586
50.43+33.43+196.65%60231,485.0040.500.00-2546
47.00+29.76+172.62%481391,490.0040.690.00-17158
45.80+32.80+252.31%31301,495.0045.390.00-2463
43.00+29.20+211.59%8175241,500.0047.580.00-98157
41.00+27.00+192.86%30351,505.0064.600.00-14
32.35+19.85+158.80%52491,510.0058.000.00-620
36.00+20.40+130.77%40251,515.0099.350.00-44
35.00+19.77+129.81%51641,520.0064.240.00-918
31.00+19.55+170.74%582471,525.0068.950.00-1911
31.03+21.03+210.30%63571,530.0070.820.00-1117
23.99+12.68+112.11%22241,535.0089.000.00-28
27.79+20.39+275.54%881271,540.0079.050.00-212
17.20+5.65+48.92%39101,545.0087.650.00-62
24.50+16.00+188.24%5291951,550.0083.150.00-2164
24.50+16.70+214.10%691,4721,555.00184.290.00-15
21.05+12.62+149.70%50631,560.0093.000.00-109
12.75+4.75+59.38%18331,565.00209.000.00-14
19.05+10.45+121.51%291441,570.0090.300.00-223
17.90+9.93+124.59%511821,575.00210.000.00-15
16.95+9.95+142.14%54461,580.00121.650.00-1222
15.50+10.45+206.93%12181,585.00120.000.00-22
15.35+9.55+164.66%47391,590.00146.560.00-13
12.90+6.64+106.07%20191,595.00-----
13.00+8.40+182.61%1,0274551,600.00135.130.00-21120
12.07+7.68+174.94%37171,605.00135.150.00-52
11.01+5.43+97.31%55311,610.00173.300.00-13
10.80+6.88+175.51%26141,615.0095.300.00-89
11.60+7.75+201.30%73661,620.00131.200.00-35
7.00+2.92+71.57%67311,625.00276.500.00-510
8.10+3.85+90.59%33401,630.00282.720.00-6457
7.93+4.63+140.30%29371,635.00223.180.00-12
8.21+4.71+134.57%33531,640.00111.850.00-16
5.70+2.50+78.12%14221,645.00158.000.00-40
7.15+4.21+143.20%1,1144561,650.00181.850.00-222
4.98+0.77+18.29%40201,655.00207.470.00-21
5.73+2.73+91.00%38281,660.00194.980.00-110
4.55+1.46+47.25%8371,665.00248.150.00-610
5.90+3.80+180.95%19181,670.00338.000.00-45
5.00+2.22+79.86%411381,675.00221.200.00-18
4.54+2.43+115.17%76271,680.00213.350.00-323
4.25+1.75+70.00%5171,682.50-----
3.15+1.33+73.08%9251,685.00275.700.00-12
2.81+1.01+56.11%1161,687.50-----
3.90+2.05+110.81%46301,690.00276.250.00-18
2.14-8.06-79.02%241,692.50-----
0.92-1.13-55.12%181,695.00214.680.00-18
3.35+1.40+71.79%1561,697.50-----
2.78+1.13+68.48%6927871,700.00233.770.00-438
2.60+0.61+30.65%11271,702.50-----
2.25+0.06+2.74%31341,705.00290.000.00-19
2.11+0.61+40.67%13571,710.00153.200.00-64
2.80+1.30+86.67%7151,715.00-----
1.70+0.38+28.79%36301,720.00256.700.00-42
2.36-0.18-7.09%60551,725.00-----
1.75-0.08-4.37%1281,730.00-----
1.25-0.65-34.21%5111,735.00-----
2.20+1.20+120.00%8421,740.00382.110.00-133
1.94+1.05+117.98%11101,745.00-----
1.80+0.83+85.57%1151681,750.00273.640.00-2253
1.45+0.21+16.94%8261,755.00-----
1.40+0.71+102.90%8121,760.00265.450.00--1
1.250.00-1091,765.00-----
1.15-0.49-29.88%7301,770.00-----
1.00-4.50-81.82%691,775.00-----
1.10-0.32-22.54%1421,780.00-----
0.90-0.31-25.62%7231,790.00-----
0.80+0.16+25.00%3093971,800.00306.550.00-68
0.77+0.12+18.46%58151,810.00-----
0.51-3.34-86.75%11121,820.00-----
0.76+0.21+38.18%31141,830.00302.750.00--2
1.400.00-231,840.00-----
0.55-0.10-15.38%571161,850.00305.000.00-11
0.53-2.22-80.73%291,860.00-----
0.550.00-8221,870.00-----
0.860.00-271,880.00-----
9.830.00-221,890.00-----
0.30-0.10-25.00%532591,900.00291.290.00-20
0.30-1.77-85.51%591,910.00-----
0.16-0.34-68.00%1201,920.00-----
0.16-0.32-66.67%181,930.00-----
1.000.00-191,940.00-----
0.24+0.04+20.00%281141,950.00358.190.00-140
0.350.00-19331,960.00335.000.00--0
2.510.00-461,970.00-----
0.900.00-17101,980.00-----
0.330.00-11171,990.00-----
0.20-0.05-20.00%2094332,000.00514.500.00--0
0.31-1.09-77.86%1182,020.00-----
3.700.00-132,040.00-----
0.29-0.01-3.33%22452,050.00-----
0.43-4.07-90.44%172,060.00462.250.00--1
0.290.00-212,080.00-----
0.13-0.07-35.00%71902,100.00647.710.00-250
0.22-1.60-87.91%2152,120.00514.060.00--0
0.15-1.47-90.74%1232,140.00-----
0.08-0.12-60.00%7732,150.00-----
0.800.00-192,160.00-----
0.11-1.03-90.35%14312,180.00-----
0.03-0.16-84.21%21182,200.00-----
0.34+0.19+126.67%1172,250.00-----
0.05-0.05-50.00%212052,300.00-----
1.730.00-182,350.00-----
0.20-0.08-28.57%23432,400.00-----
0.01-0.01-50.00%112,450.00-----
0.06-0.01-14.29%34912,500.00-----
0.400.00-122,550.00-----
0.02-0.02-50.00%3272,600.00-----
6.400.00-10222,650.00-----
0.080.00-1452,700.00-----
0.950.00-2242,750.00-----
1.860.00-36692,800.00-----
1.140.00-792,850.001,243.990.00-40
0.150.00-1402,900.00-----
1.000.00-212,950.001,343.300.00-20
0.05-0.07-58.33%5763,000.001,384.240.00-20
12.550.00-443,050.00-----
3.450.00-183,100.00-----
10.950.00-223,150.00-----
0.050.00-3353,200.00-----
0.020.00-9133,250.00-----
0.100.00-5133,300.00-----
0.020.00-1123,350.00-----
0.03-0.64-95.52%31233,400.00-----
0.04+0.03+300.00%15313,450.00-----