MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 832.00 | 0.00 | - | 2 | 3 | 350.00 | 8.89 | -1.04 | -10.47% | 1 | 75 |
| 1,244.00 | 0.00 | - | 3 | 4 | 360.00 | 10.30 | 0.00 | - | 3 | 10 |
| 1,294.00 | 0.00 | - | 1 | 1 | 370.00 | 15.85 | 0.00 | - | 2 | 6 |
| 1,252.00 | 0.00 | - | 2 | 2 | 380.00 | 17.05 | 0.00 | - | 2 | 11 |
| 890.00 | 0.00 | - | 2 | 4 | 390.00 | 15.76 | 0.00 | - | 1 | 4 |
| 1,151.80 | 0.00 | - | 1 | 2 | 400.00 | 12.25 | -2.43 | -16.55% | 10 | 21 |
| 1,462.00 | 0.00 | - | 1 | 2 | 410.00 | 22.28 | 0.00 | - | - | 4 |
| 1,214.00 | 0.00 | - | 1 | 7 | 420.00 | 24.00 | 0.00 | - | 10 | 2 |
| 1,490.00 | 0.00 | - | 1 | 4 | 430.00 | 23.65 | 0.00 | - | 10 | 10 |
| 1,394.00 | 0.00 | - | 1 | 3 | 440.00 | 27.00 | 0.00 | - | 1 | 2 |
| 894.38 | 0.00 | - | 1 | 5 | 450.00 | 18.77 | 0.00 | - | 1 | 22 |
| 1,206.00 | 0.00 | - | 3 | 3 | 460.00 | 20.40 | 0.00 | - | 21 | 24 |
| 1,190.00 | 0.00 | - | 1 | 1 | 470.00 | 24.60 | 0.00 | - | 7 | 47 |
| 1,089.21 | 0.00 | - | 2 | 2 | 480.00 | 33.30 | 0.00 | - | 1 | 74 |
| 1,440.00 | 0.00 | - | 1 | 5 | 490.00 | 37.46 | 0.00 | - | 2 | 435 |
| 1,184.85 | 0.00 | - | 1 | 3 | 500.00 | 22.45 | -4.05 | -15.28% | 1 | 508 |
| 1,169.35 | 0.00 | - | 1 | 2 | 520.00 | 47.83 | 0.00 | - | 2 | 51 |
| 1,124.00 | 0.00 | - | 1 | 1 | 540.00 | 51.00 | 0.00 | - | 5 | 23 |
| 1,290.00 | 0.00 | - | 1 | 1 | 550.00 | 32.98 | -1.59 | -4.60% | 2 | 30 |
| 777.78 | 0.00 | - | 1 | 1 | 560.00 | 45.25 | 0.00 | - | 2 | 11 |
| 1,124.00 | 0.00 | - | - | 2 | 570.00 | 41.65 | 0.00 | - | 1 | 5 |
| 1,221.60 | 0.00 | - | 1 | 1 | 580.00 | 46.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 590.00 | 40.98 | -21.08 | -33.97% | 3 | 25 |
| 584.45 | 0.00 | - | 1 | 6 | 600.00 | 45.60 | 0.00 | - | 1 | 86 |
| 1,345.00 | 0.00 | - | 1 | 1 | 610.00 | 54.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 620.00 | 56.00 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 630.00 | 83.00 | 0.00 | - | - | 1 |
| 736.45 | 0.00 | - | 1 | 4 | 640.00 | 56.53 | 0.00 | - | 5 | 12 |
| 724.22 | 0.00 | - | 2 | 5 | 650.00 | 55.33 | -2.72 | -4.69% | 2 | 25 |
| 828.88 | 0.00 | - | 1 | 1 | 660.00 | 87.30 | 0.00 | - | 2 | 7 |
| 674.79 | 0.00 | - | 1 | 1 | 670.00 | 80.61 | 0.00 | - | 2 | 11 |
| 624.10 | 0.00 | - | 1 | 2 | 680.00 | 67.84 | 0.00 | - | 1 | 3 |
| 691.99 | 0.00 | - | 1 | 1 | 690.00 | 91.45 | 0.00 | - | 1 | 25 |
| 584.58 | 0.00 | - | 1 | 6 | 700.00 | 69.75 | 0.00 | - | 2 | 16 |
| 447.31 | 0.00 | - | 1 | 1 | 710.00 | 114.35 | 0.00 | - | 1 | 3 |
| 571.68 | +129.76 | +29.36% | 1 | 2 | 720.00 | 98.43 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 730.00 | 91.60 | 0.00 | - | 2 | 11 |
| 708.00 | 0.00 | - | 1 | 1 | 740.00 | 105.78 | 0.00 | - | 2 | 10 |
| 984.00 | 0.00 | - | 1 | 2 | 750.00 | 134.64 | 0.00 | - | 2 | 14 |
| 1,092.02 | 0.00 | - | 1 | 27 | 760.00 | 126.00 | 0.00 | - | 1 | 5 |
| 762.00 | 0.00 | - | 1 | 3 | 770.00 | 93.00 | 0.00 | - | 1 | 17 |
| 988.35 | 0.00 | - | 1 | 2 | 780.00 | 103.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 790.00 | 151.21 | 0.00 | - | 2 | 5 |
| 654.10 | 0.00 | - | 1 | 5 | 800.00 | 101.05 | -1.47 | -1.43% | 1 | 73 |
| - | - | - | - | - | 810.00 | 104.04 | -15.96 | -13.30% | 2 | 77 |
| 448.98 | 0.00 | - | 1 | 4 | 820.00 | 156.73 | 0.00 | - | 1 | 22 |
| 556.96 | 0.00 | - | 1 | 1 | 830.00 | 137.49 | 0.00 | - | 1 | 41 |
| 587.40 | 0.00 | - | 1 | 1 | 840.00 | 148.40 | 0.00 | - | 4 | 13 |
| 758.90 | 0.00 | - | 1 | 2 | 860.00 | 124.00 | 0.00 | - | 1 | 4 |
| 832.20 | 0.00 | - | 1 | 2 | 880.00 | 185.00 | 0.00 | - | 1 | 8 |
| 417.85 | 0.00 | - | 1 | 16 | 900.00 | 141.06 | -1.44 | -1.01% | 3 | 87 |
| 764.10 | 0.00 | - | 1 | 2 | 920.00 | 206.25 | 0.00 | - | 2 | 13 |
| 485.48 | 0.00 | - | 1 | 5 | 940.00 | 180.15 | 0.00 | - | 8 | 17 |
| 518.35 | 0.00 | - | 1 | 1 | 960.00 | 206.10 | 0.00 | - | 10 | 13 |
| 573.08 | 0.00 | - | 1 | 1 | 980.00 | 175.85 | 0.00 | - | 1 | 101 |
| 439.22 | 0.00 | - | 10 | 30 | 1,000.00 | 187.47 | 0.00 | - | 1 | 95 |
| 389.00 | 0.00 | - | 1 | 11 | 1,010.00 | 239.35 | 0.00 | - | 2 | 4 |
| 332.05 | 0.00 | - | 2 | 2 | 1,020.00 | 209.75 | 0.00 | - | 4 | 19 |
| 310.00 | 0.00 | - | 1 | 0 | 1,030.00 | 270.30 | 0.00 | - | 2 | 13 |
| 495.88 | 0.00 | - | 2 | 27 | 1,040.00 | 232.55 | 0.00 | - | 2 | 29 |
| 454.78 | 0.00 | - | 10 | 5 | 1,050.00 | 283.80 | 0.00 | - | 2 | 9 |
| 703.23 | 0.00 | - | 1 | 1 | 1,060.00 | 240.65 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 1,070.00 | 292.45 | 0.00 | - | 2 | 4 |
| 325.28 | 0.00 | - | 3 | 5 | 1,080.00 | 297.80 | 0.00 | - | 10 | 18 |
| 414.28 | 0.00 | - | 1 | 3 | 1,090.00 | 260.60 | 0.00 | - | 2 | 2 |
| 345.60 | 0.00 | - | 2 | 10 | 1,100.00 | 239.40 | -25.25 | -9.54% | 3 | 21 |
| 335.15 | 0.00 | - | - | 2 | 1,110.00 | 328.22 | 0.00 | - | 1 | 20 |
| 327.92 | 0.00 | - | - | 2 | 1,120.00 | 245.75 | 0.00 | - | 1 | 3 |
| 408.54 | 0.00 | - | 1 | 5 | 1,130.00 | 334.50 | 0.00 | - | 2 | 5 |
| 488.69 | 0.00 | - | 1 | 10 | 1,140.00 | 289.17 | 0.00 | - | 1 | 15 |
| 365.67 | 0.00 | - | 1 | 10 | 1,150.00 | 270.39 | -24.66 | -8.36% | 1 | 6 |
| 802.95 | 0.00 | - | 1 | 2 | 1,160.00 | 298.05 | 0.00 | - | 2 | 11 |
| 389.15 | 0.00 | - | 2 | 2 | 1,170.00 | 282.10 | -23.95 | -7.83% | 2 | 10 |
| 380.45 | 0.00 | - | 1 | 2 | 1,180.00 | 288.00 | -78.35 | -21.39% | 2 | 2 |
| 424.00 | 0.00 | - | 1 | 1 | 1,190.00 | 305.05 | -47.10 | -13.37% | 2 | 2 |
| 373.00 | +93.80 | +33.60% | 1 | 29 | 1,200.00 | 324.90 | 0.00 | - | 14 | 343 |
| 405.00 | 0.00 | - | 2 | 4 | 1,210.00 | 337.80 | 0.00 | - | 52 | 25 |
| 399.40 | 0.00 | - | - | 2 | 1,220.00 | 380.59 | 0.00 | - | 1 | 10 |
| 371.76 | 0.00 | - | 1 | 5 | 1,230.00 | 318.15 | -68.20 | -17.65% | 2 | 3 |
| 399.60 | 0.00 | - | 6 | 4 | 1,240.00 | 361.10 | 0.00 | - | 1 | 4 |
| 367.62 | 0.00 | - | 1 | 4 | 1,250.00 | 325.50 | 0.00 | - | 12 | 15 |
| 392.95 | 0.00 | - | 1 | 4 | 1,260.00 | 335.00 | -50.90 | -13.19% | 5 | 9 |
| 421.00 | 0.00 | - | 1 | 7 | 1,270.00 | 371.65 | 0.00 | - | 2 | 3 |
| 433.10 | 0.00 | - | 1 | 4 | 1,280.00 | 356.80 | 0.00 | - | 2 | 8 |
| 387.00 | 0.00 | - | 6 | 11 | 1,290.00 | 378.00 | 0.00 | - | 1 | 3 |
| 335.72 | -14.28 | -4.08% | 1 | 30 | 1,300.00 | 474.87 | 0.00 | - | 12 | 10 |
| 376.20 | 0.00 | - | 8 | 18 | 1,310.00 | 463.20 | 0.00 | - | 2 | 6 |
| 358.37 | 0.00 | - | 2 | 11 | 1,320.00 | 396.95 | 0.00 | - | 3 | 6 |
| 223.20 | 0.00 | - | 2 | 2 | 1,330.00 | 499.05 | 0.00 | - | 3 | 4 |
| 395.00 | 0.00 | - | 1 | 4 | 1,340.00 | 389.80 | +5.95 | +1.55% | 1 | 13 |
| 361.27 | 0.00 | - | 2 | 3 | 1,350.00 | 470.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,360.00 | 374.55 | 0.00 | - | 3 | 4 |
| 406.60 | 0.00 | - | 3 | 3 | 1,370.00 | 512.75 | 0.00 | - | 2 | 2 |
| 395.65 | 0.00 | - | 1 | 5 | 1,380.00 | 436.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,390.00 | 366.00 | 0.00 | - | 2 | 4 |
| 315.00 | 0.00 | - | 2 | 230 | 1,400.00 | 421.29 | 0.00 | - | 3 | 277 |
| 342.45 | 0.00 | - | 1 | 2 | 1,410.00 | 426.00 | 0.00 | - | 2 | 9 |
| 510.00 | 0.00 | - | 2 | 3 | 1,420.00 | - | - | - | - | - |
| 476.20 | 0.00 | - | 2 | 3 | 1,430.00 | 435.45 | 0.00 | - | 2 | 6 |
| 472.98 | 0.00 | - | 1 | 7 | 1,440.00 | 473.13 | 0.00 | - | 1 | 5 |
| 305.50 | 0.00 | - | 1 | 3 | 1,450.00 | 463.40 | 0.00 | - | 2 | 7 |
| 312.95 | 0.00 | - | 1 | 3 | 1,460.00 | 597.80 | 0.00 | - | 1 | 1 |
| 325.17 | 0.00 | - | 1 | 4 | 1,470.00 | 499.75 | 0.00 | - | 3 | 4 |
| 198.40 | 0.00 | - | 2 | 4 | 1,480.00 | 469.10 | 0.00 | - | 2 | 2 |
| 370.00 | 0.00 | - | 1 | 2 | 1,490.00 | 467.70 | 0.00 | - | 1 | 1 |
| 269.75 | 0.00 | - | 1 | 17 | 1,500.00 | 632.75 | 0.00 | - | 3 | 17 |
| 280.67 | 0.00 | - | 1 | 4 | 1,520.00 | 505.35 | 0.00 | - | 6 | 5 |
| 324.11 | 0.00 | - | 2 | 8 | 1,540.00 | 519.25 | 0.00 | - | 2 | 2 |
| 280.78 | 0.00 | - | 11 | 8 | 1,560.00 | 535.10 | 0.00 | - | 2 | 4 |
| 358.08 | 0.00 | - | 1 | 7 | 1,580.00 | 571.15 | 0.00 | - | 1 | 4 |
| 213.66 | 0.00 | - | 3 | 51 | 1,600.00 | 590.02 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,620.00 | 529.85 | 0.00 | - | 3 | 4 |
| 262.10 | 0.00 | - | 1 | 25 | 1,640.00 | 600.45 | 0.00 | - | 2 | 13 |
| 328.00 | 0.00 | - | 1 | 9 | 1,660.00 | 688.35 | 0.00 | - | 1 | 4 |
| 280.52 | 0.00 | - | 1 | 16 | 1,680.00 | 711.85 | 0.00 | - | 1 | 4 |
| 271.36 | 0.00 | - | 1 | 16 | 1,700.00 | 639.50 | 0.00 | - | 2 | 7 |
| 281.90 | 0.00 | - | 2 | 5 | 1,720.00 | 609.55 | 0.00 | - | 2 | 10 |
| 256.59 | 0.00 | - | - | 4 | 1,740.00 | 718.80 | 0.00 | - | 3 | 5 |
| 176.98 | 0.00 | - | 11 | 11 | 1,760.00 | 738.65 | 0.00 | - | 2 | 3 |
| 267.40 | 0.00 | - | 2 | 3 | 1,780.00 | 746.90 | 0.00 | - | 1 | 3 |
| 223.47 | 0.00 | - | 1 | 23 | 1,800.00 | 741.05 | 0.00 | - | 1 | 6 |
| 135.00 | 0.00 | - | 1 | 2 | 1,820.00 | 754.82 | 0.00 | - | - | 1 |
| 166.79 | 0.00 | - | 1 | 8 | 1,840.00 | 938.65 | 0.00 | - | - | 2 |
| 267.70 | 0.00 | - | 2 | 4 | 1,860.00 | 728.82 | 0.00 | - | 2 | 0 |
| 150.00 | 0.00 | - | 1 | 5 | 1,880.00 | 889.15 | 0.00 | - | 1 | 1 |
| 139.50 | 0.00 | - | 1 | 13 | 1,900.00 | 900.00 | 0.00 | - | 1 | 7 |
| 159.47 | 0.00 | - | 22 | 21 | 1,920.00 | - | - | - | - | - |
| 266.64 | 0.00 | - | 1 | 4 | 1,940.00 | 802.00 | 0.00 | - | 1 | 0 |
| 267.00 | 0.00 | - | 1 | 4 | 1,960.00 | 1,057.00 | 0.00 | - | - | 1 |
| 502.24 | 0.00 | - | 1 | 6 | 1,980.00 | 964.65 | 0.00 | - | 1 | 2 |
| 172.72 | -25.54 | -12.88% | 2 | 72 | 2,000.00 | 961.28 | 0.00 | - | 1 | 64 |
| 134.94 | 0.00 | - | 18 | 26 | 2,050.00 | - | - | - | - | - |
| 190.08 | 0.00 | - | 4 | 7 | 2,100.00 | 911.40 | 0.00 | - | 1 | 2 |
| 168.33 | 0.00 | - | 2 | 4 | 2,150.00 | 992.80 | 0.00 | - | 1 | 1 |
| 113.00 | 0.00 | - | 2 | 9 | 2,200.00 | 989.10 | 0.00 | - | 51 | 75 |
| 155.00 | 0.00 | - | 1 | 6 | 2,250.00 | 1,035.90 | 0.00 | - | - | 1 |
| 137.57 | +45.27 | +49.05% | 1 | 6 | 2,300.00 | 1,125.96 | 0.00 | - | - | 50 |
| 160.99 | 0.00 | - | 1 | 2 | 2,350.00 | 1,221.60 | 0.00 | - | 1 | 2 |
| 116.03 | 0.00 | - | 2 | 13 | 2,400.00 | - | - | - | - | - |
| 185.00 | 0.00 | - | 1 | 6 | 2,450.00 | 1,190.10 | 0.00 | - | 3 | 4 |
| 139.00 | 0.00 | - | 4 | 78 | 2,500.00 | 1,293.96 | 0.00 | - | 15 | 63 |
| 126.92 | 0.00 | - | 9 | 12 | 2,550.00 | - | - | - | - | - |
| 109.27 | -47.23 | -30.18% | 1 | 2 | 2,600.00 | - | - | - | - | - |
| 133.11 | 0.00 | - | 2 | 1 | 2,650.00 | 1,276.70 | 0.00 | - | 4 | 5 |
| 132.00 | 0.00 | - | 2 | 15 | 2,700.00 | 1,407.55 | 0.00 | - | - | 1 |
| 136.53 | 0.00 | - | 2 | 0 | 2,750.00 | 1,436.75 | 0.00 | - | - | 1 |
| 69.99 | 0.00 | - | 1 | 14 | 2,800.00 | 1,578.00 | 0.00 | - | - | 1 |
| 133.00 | 0.00 | - | 2 | 6 | 2,850.00 | 1,566.75 | 0.00 | - | 2 | 2 |
| 121.00 | 0.00 | - | 1 | 154 | 2,900.00 | 1,700.00 | 0.00 | - | 6 | 8 |
| 111.00 | 0.00 | - | 2 | 6 | 2,950.00 | - | - | - | - | - |
| 82.60 | -9.60 | -10.41% | 1 | 61 | 3,000.00 | 1,764.51 | 0.00 | - | - | 1 |
| 66.25 | 0.00 | - | 3 | 6 | 3,050.00 | 1,696.00 | 0.00 | - | - | 1 |
| 77.00 | -12.00 | -13.48% | 2 | 8 | 3,100.00 | 1,742.00 | 0.00 | - | - | 1 |
| 101.61 | 0.00 | - | 1 | 18 | 3,150.00 | 1,808.00 | 0.00 | - | 1 | 5 |
| 69.45 | -32.55 | -31.91% | 1 | 6 | 3,200.00 | - | - | - | - | - |
| 68.00 | -27.00 | -28.42% | 2 | 7 | 3,250.00 | - | - | - | - | - |
| 344.00 | 0.00 | - | 2 | 2 | 3,300.00 | - | - | - | - | - |
| 44.92 | 0.00 | - | - | 1 | 3,350.00 | - | - | - | - | - |
| 63.35 | -23.15 | -26.76% | 2 | 7 | 3,400.00 | - | - | - | - | - |
| 93.15 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 1 | 96 | 3,500.00 | - | - | - | - | - |
| 51.51 | 0.00 | - | 3 | 16 | 3,550.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 7 | 3,600.00 | - | - | - | - | - |
| 45.45 | 0.00 | - | 2 | 11 | 3,650.00 | - | - | - | - | - |
| 293.35 | 0.00 | - | 1 | 1 | 3,700.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 1 | 4 | 3,750.00 | 2,555.25 | 0.00 | - | 1 | 2 |
| 49.55 | -8.43 | -14.54% | 15 | 91 | 3,800.00 | 2,366.90 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. All rights reserved.