MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 2, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 830.00 | 11.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 880.00 | 15.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 890.00 | 12.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 900.00 | 6.50 | -6.50 | -50.00% | 1 | 4 |
| - | - | - | - | - | 910.00 | 8.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 920.00 | 15.40 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 930.00 | 16.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 940.00 | 17.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 950.00 | 11.25 | +0.50 | +4.65% | 1 | 13 |
| - | - | - | - | - | 970.00 | 13.80 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,000.00 | 16.63 | +3.88 | +30.43% | 8 | 20 |
| - | - | - | - | - | 1,020.00 | 14.50 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,030.00 | 20.83 | +6.33 | +43.66% | 1 | 8 |
| - | - | - | - | - | 1,040.00 | 15.25 | 0.00 | - | 4 | 12 |
| 448.88 | 0.00 | - | 1 | 1 | 1,050.00 | 25.00 | -9.70 | -27.95% | 36 | 14 |
| - | - | - | - | - | 1,080.00 | 34.10 | +6.05 | +21.57% | 5 | 3 |
| - | - | - | - | - | 1,090.00 | 34.25 | -8.90 | -20.63% | 3 | 4 |
| - | - | - | - | - | 1,100.00 | 28.37 | -5.38 | -15.94% | 1 | 14 |
| - | - | - | - | - | 1,130.00 | 31.00 | -4.26 | -12.08% | 7 | 3 |
| - | - | - | - | - | 1,150.00 | 43.34 | -0.91 | -2.06% | 6 | 4 |
| - | - | - | - | - | 1,160.00 | 33.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,180.00 | 34.43 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 1,190.00 | 43.95 | +4.44 | +11.24% | 10 | 2 |
| 302.80 | 0.00 | - | 2 | 21 | 1,200.00 | 59.00 | +19.34 | +48.76% | 1 | 6 |
| 234.82 | 0.00 | - | 10 | 20 | 1,210.00 | - | - | - | - | - |
| - | - | - | - | - | 1,220.00 | 64.49 | +12.69 | +24.50% | 4 | 6 |
| - | - | - | - | - | 1,230.00 | 93.52 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,250.00 | 75.10 | +13.15 | +21.23% | 3 | 5 |
| - | - | - | - | - | 1,260.00 | 92.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,270.00 | 57.26 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,280.00 | 80.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,290.00 | 85.22 | -42.30 | -33.17% | 1 | 7 |
| - | - | - | - | - | 1,300.00 | 97.13 | +25.13 | +34.90% | 2 | 9 |
| - | - | - | - | - | 1,320.00 | 102.19 | +16.19 | +18.83% | 1 | 3 |
| - | - | - | - | - | 1,330.00 | 140.19 | 0.00 | - | 1 | 1 |
| 227.15 | 0.00 | - | 1 | 2 | 1,350.00 | 100.00 | +10.00 | +11.11% | 1 | 3 |
| 148.64 | -75.47 | -33.68% | 2 | 1 | 1,400.00 | 154.01 | +50.39 | +48.63% | 2 | 8 |
| 160.32 | -52.94 | -24.82% | 1 | 4 | 1,420.00 | 137.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,430.00 | 162.61 | +12.61 | +8.41% | 1 | 2 |
| 208.00 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 208.00 | 0.00 | - | - | 1 | 1,445.00 | - | - | - | - | - |
| 163.98 | 0.00 | - | 3 | 4 | 1,450.00 | 152.50 | -37.60 | -19.78% | 1 | 2 |
| - | - | - | - | - | 1,455.00 | 202.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,460.00 | 154.95 | -30.55 | -16.47% | 1 | 1 |
| 192.40 | -7.30 | -3.66% | 5 | 3 | 1,465.00 | - | - | - | - | - |
| 136.80 | -32.46 | -19.18% | 2 | 13 | 1,470.00 | 180.50 | +17.27 | +10.58% | 1 | 6 |
| 180.14 | 0.00 | - | 1 | 10 | 1,475.00 | 244.36 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 188.00 | +14.00 | +8.05% | 6 | 5 |
| 110.00 | -106.45 | -49.18% | 1 | 9 | 1,485.00 | - | - | - | - | - |
| 160.52 | 0.00 | - | 4 | 11 | 1,490.00 | 197.33 | 0.00 | - | 1 | 1 |
| 180.55 | 0.00 | - | 1 | 2 | 1,495.00 | - | - | - | - | - |
| 110.00 | -77.80 | -41.43% | 6 | 11 | 1,500.00 | 205.00 | +57.70 | +39.17% | 3 | 4 |
| 170.00 | 0.00 | - | 3 | 4 | 1,505.00 | - | - | - | - | - |
| 171.47 | 0.00 | - | 4 | 7 | 1,510.00 | 203.53 | 0.00 | - | 1 | 1 |
| 142.55 | -27.45 | -16.15% | 1 | 2 | 1,515.00 | - | - | - | - | - |
| 167.12 | 0.00 | - | 4 | 5 | 1,520.00 | 238.35 | 0.00 | - | - | 1 |
| 205.50 | 0.00 | - | - | 1 | 1,525.00 | 210.34 | +0.24 | +0.11% | 1 | 1 |
| - | - | - | - | - | 1,530.00 | 167.00 | 0.00 | - | 1 | 2 |
| 150.90 | 0.00 | - | 2 | 6 | 1,550.00 | - | - | - | - | - |
| 186.13 | 0.00 | - | - | 1 | 1,555.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 1 | 2 | 1,560.00 | 186.97 | 0.00 | - | 4 | 2 |
| 159.00 | 0.00 | - | 1 | 0 | 1,565.00 | - | - | - | - | - |
| 182.66 | 0.00 | - | - | 1 | 1,570.00 | - | - | - | - | - |
| 181.03 | 0.00 | - | - | 1 | 1,595.00 | - | - | - | - | - |
| 133.33 | 0.00 | - | 10 | 12 | 1,600.00 | 245.12 | 0.00 | - | 2 | 2 |
| 144.00 | 0.00 | - | 2 | 3 | 1,605.00 | - | - | - | - | - |
| 172.70 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 95.00 | -30.00 | -24.00% | 2 | 3 | 1,625.00 | - | - | - | - | - |
| 74.00 | -46.00 | -38.33% | 3 | 3 | 1,650.00 | - | - | - | - | - |
| 78.23 | -14.61 | -15.74% | 1 | 1 | 1,660.00 | - | - | - | - | - |
| 144.15 | 0.00 | - | - | 1 | 1,675.00 | - | - | - | - | - |
| 61.00 | -39.00 | -39.00% | 9 | 10 | 1,700.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 1 | 1,745.00 | - | - | - | - | - |
| 63.76 | -24.99 | -28.16% | 6 | 7 | 1,800.00 | - | - | - | - | - |
| 47.60 | -67.40 | -58.61% | 2 | 1 | 1,850.00 | - | - | - | - | - |
| 112.10 | 0.00 | - | - | 1 | 1,870.00 | - | - | - | - | - |
| 67.72 | 0.00 | - | 3 | 8 | 1,900.00 | - | - | - | - | - |
| 69.24 | 0.00 | - | 2 | 2 | 1,950.00 | - | - | - | - | - |
| 29.00 | -16.50 | -36.26% | 13 | 63 | 2,000.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | - | 1 | 2,020.00 | - | - | - | - | - |
| 45.54 | 0.00 | - | 12 | 12 | 2,050.00 | - | - | - | - | - |
| 26.20 | -12.80 | -32.82% | 1 | 3 | 2,060.00 | - | - | - | - | - |
| 78.50 | 0.00 | - | - | 1 | 2,080.00 | - | - | - | - | - |
| 82.39 | 0.00 | - | - | 1 | 2,100.00 | - | - | - | - | - |
| 20.00 | -41.50 | -67.48% | 1 | 1 | 2,140.00 | - | - | - | - | - |
| 63.99 | 0.00 | - | - | 5 | 2,160.00 | - | - | - | - | - |
| 15.00 | -44.79 | -74.91% | 6 | 11 | 2,200.00 | - | - | - | - | - |
| 17.15 | -40.85 | -70.43% | 1 | 2 | 2,220.00 | - | - | - | - | - |
| 35.40 | 0.00 | - | 2 | 2 | 2,300.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 3 | 1 | 2,350.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 3 | 6 | 2,400.00 | - | - | - | - | - |
| 16.34 | 0.00 | - | 1 | 2 | 2,450.00 | - | - | - | - | - |
| 15.27 | 0.00 | - | 3 | 7 | 2,500.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 11 | 2,600.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 1 | 0 | 2,750.00 | - | - | - | - | - |
| 23.71 | 0.00 | - | - | 2 | 2,800.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 3 | 3 | 3,050.00 | - | - | - | - | - |
| 2.81 | -1.39 | -33.10% | 3 | 6 | 3,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.