MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,038.00 | 0.00 | - | 1 | 9 | 105.00 | 6.51 | 0.00 | - | 1 | 375 |
| 209.88 | 0.00 | - | 1 | 2 | 110.00 | 11.00 | 0.00 | - | 10 | 65 |
| 333.00 | 0.00 | - | 1 | 0 | 115.00 | 7.25 | 0.00 | - | 2 | 24 |
| 234.08 | 0.00 | - | 3 | 79 | 120.00 | 10.26 | 0.00 | - | 1 | 65 |
| 243.33 | 0.00 | - | 1 | 5 | 125.00 | 10.65 | 0.00 | - | 1 | 66 |
| 1,145.05 | 0.00 | - | 1 | 9 | 130.00 | 10.20 | 0.00 | - | 1 | 16 |
| 553.74 | 0.00 | - | 1 | 2 | 135.00 | 11.00 | 0.00 | - | 1 | 15 |
| 1,408.00 | 0.00 | - | 1 | 5 | 140.00 | 10.95 | 0.00 | - | 11 | 13 |
| 111.55 | 0.00 | - | - | 1 | 145.00 | 16.30 | 0.00 | - | 1 | 12 |
| 1,314.00 | 0.00 | - | 1 | 68 | 150.00 | 12.87 | 0.00 | - | 2 | 30 |
| 309.83 | 0.00 | - | 2 | 2 | 155.00 | 14.27 | 0.00 | - | 1 | 1 |
| 326.00 | 0.00 | - | 1 | 3 | 160.00 | 18.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 165.00 | 16.50 | 0.00 | - | 2 | 98 |
| 1,419.00 | 0.00 | - | 3 | 5 | 170.00 | 18.00 | 0.00 | - | 3 | 5 |
| 225.00 | 0.00 | - | 1 | 4 | 175.00 | 26.00 | 0.00 | - | 1 | 12 |
| 1,685.45 | 0.00 | - | 1 | 5 | 180.00 | 20.00 | 0.00 | - | 5 | 9 |
| 1,680.00 | 0.00 | - | 1 | 3 | 185.00 | 38.50 | 0.00 | - | 3 | 1 |
| 303.00 | 0.00 | - | 1 | 3 | 190.00 | 19.45 | 0.00 | - | 1 | 8 |
| 286.00 | 0.00 | - | 1 | 6 | 195.00 | 18.20 | 0.00 | - | 1 | 6 |
| 932.00 | 0.00 | - | 5 | 13 | 200.00 | 18.84 | 0.00 | - | 2 | 161 |
| 1,165.00 | 0.00 | - | 1 | 32 | 210.00 | 22.60 | 0.00 | - | 1 | 22 |
| 1,181.00 | 0.00 | - | 1 | 8 | 220.00 | 30.10 | 0.00 | - | 1 | 16 |
| 529.68 | 0.00 | - | 1 | 9 | 230.00 | 25.00 | 0.00 | - | 10 | 38 |
| 169.30 | 0.00 | - | 1 | 8 | 240.00 | 29.15 | 0.00 | - | 1 | 30 |
| 1,354.60 | 0.00 | - | 30 | 90 | 250.00 | 29.00 | 0.00 | - | 1 | 47 |
| 313.00 | 0.00 | - | 1 | 21 | 260.00 | 29.20 | 0.00 | - | 1 | 25 |
| 351.55 | 0.00 | - | 1 | 14 | 270.00 | 27.80 | 0.00 | - | 1 | 45 |
| 1,305.00 | 0.00 | - | 2 | 33 | 280.00 | 40.76 | 0.00 | - | 1 | 33 |
| 497.30 | 0.00 | - | 1 | 39 | 290.00 | 32.20 | 0.00 | - | 1 | 10 |
| 1,046.00 | 0.00 | - | 1 | 354 | 300.00 | 40.00 | 0.00 | - | 2 | 92 |
| 1,364.74 | 0.00 | - | 58 | 124 | 310.00 | 43.33 | 0.00 | - | 1 | 7 |
| 468.00 | 0.00 | - | 2 | 26 | 320.00 | 54.71 | 0.00 | - | 1 | 15 |
| 986.03 | 0.00 | - | 4 | 11 | 330.00 | 58.14 | 0.00 | - | 1 | 17 |
| 1,409.00 | 0.00 | - | 1 | 49 | 340.00 | 89.17 | 0.00 | - | 1 | 24 |
| 1,402.00 | 0.00 | - | 2 | 61 | 350.00 | 50.45 | 0.00 | - | 3 | 39 |
| 762.00 | 0.00 | - | 2 | 17 | 360.00 | 61.00 | 0.00 | - | 2 | 21 |
| 1,205.00 | 0.00 | - | 1 | 26 | 370.00 | 65.60 | 0.00 | - | 18 | 20 |
| 250.10 | 0.00 | - | 2 | 26 | 380.00 | 68.00 | 0.00 | - | 1 | 64 |
| 969.99 | 0.00 | - | 1 | 10 | 390.00 | 77.95 | 0.00 | - | 4 | 8 |
| 872.59 | 0.00 | - | 3 | 118 | 400.00 | 79.05 | 0.00 | - | 1 | 208 |
| 676.00 | 0.00 | - | 5 | 21 | 410.00 | 83.00 | 0.00 | - | 4 | 37 |
| 1,359.84 | 0.00 | - | 1 | 57 | 420.00 | 71.02 | 0.00 | - | 2 | 23 |
| 926.03 | 0.00 | - | 3 | 35 | 430.00 | 85.35 | 0.00 | - | 10 | 17 |
| 1,134.00 | 0.00 | - | 1 | 56 | 440.00 | 85.00 | 0.00 | - | 1 | 7 |
| 854.78 | 0.00 | - | 2 | 60 | 450.00 | 104.18 | 0.00 | - | 2 | 27 |
| 760.00 | 0.00 | - | 2 | 16 | 460.00 | 135.51 | 0.00 | - | - | 11 |
| 767.50 | 0.00 | - | 1 | 20 | 470.00 | 146.80 | 0.00 | - | 1 | 3 |
| 1,374.00 | 0.00 | - | 8 | 13 | 480.00 | 87.50 | 0.00 | - | 1 | 90 |
| 812.00 | 0.00 | - | 2 | 59 | 490.00 | 84.75 | 0.00 | - | 1 | 165 |
| 1,010.00 | 0.00 | - | 1 | 379 | 500.00 | 112.57 | 0.00 | - | 21 | 101 |
| 167.70 | 0.00 | - | 1 | 19 | 510.00 | 91.50 | 0.00 | - | 1 | 20 |
| 1,309.92 | 0.00 | - | 2 | 72 | 520.00 | 110.00 | 0.00 | - | 6 | 13 |
| 913.90 | 0.00 | - | 3 | 48 | 530.00 | 105.00 | 0.00 | - | 1 | 11 |
| 1,390.00 | 0.00 | - | 1 | 271 | 540.00 | 129.16 | 0.00 | - | 1 | 10 |
| 639.80 | 0.00 | - | 1 | 17 | 550.00 | 130.00 | 0.00 | - | 20 | 106 |
| 586.49 | 0.00 | - | 3 | 21 | 560.00 | 170.08 | 0.00 | - | 1 | 4 |
| 582.93 | 0.00 | - | 2 | 7 | 570.00 | 132.45 | 0.00 | - | 2 | 11 |
| 935.00 | 0.00 | - | 1 | 120 | 580.00 | 162.50 | 0.00 | - | 2 | 27 |
| 1,326.59 | 0.00 | - | 1 | 104 | 590.00 | 150.53 | 0.00 | - | 4 | 13 |
| 981.00 | 0.00 | - | 1 | 212 | 600.00 | 151.58 | 0.00 | - | 1 | 63 |
| 591.69 | 0.00 | - | 3 | 154 | 610.00 | 167.58 | 0.00 | - | 2 | 24 |
| 749.05 | 0.00 | - | 1 | 107 | 620.00 | 176.75 | 0.00 | - | 1 | 10 |
| 597.05 | 0.00 | - | 6 | 110 | 630.00 | 148.00 | 0.00 | - | 1 | 44 |
| 809.38 | 0.00 | - | 1 | 302 | 640.00 | 176.81 | 0.00 | - | 3 | 51 |
| 1,234.50 | 0.00 | - | 2 | 238 | 650.00 | 190.00 | 0.00 | - | 1 | 159 |
| 1,080.00 | 0.00 | - | 4 | 310 | 660.00 | 279.55 | 0.00 | - | 2 | 2 |
| 835.00 | 0.00 | - | 1 | 453 | 670.00 | 174.00 | 0.00 | - | 2 | 9 |
| 809.00 | 0.00 | - | 1 | 321 | 680.00 | 185.75 | 0.00 | - | 50 | 50 |
| 890.00 | 0.00 | - | 1 | 314 | 690.00 | 200.80 | 0.00 | - | 34 | 39 |
| 809.93 | 0.00 | - | 1 | 534 | 700.00 | 221.95 | 0.00 | - | 3 | 31 |
| 287.13 | 0.00 | - | 3 | 4 | 710.00 | - | - | - | - | - |
| 1,260.00 | 0.00 | - | 1 | 4 | 720.00 | - | - | - | - | - |
| 528.00 | 0.00 | - | 3 | 10 | 730.00 | 188.95 | 0.00 | - | 4 | 2 |
| 496.43 | 0.00 | - | 2 | 2 | 740.00 | 202.00 | 0.00 | - | 1 | 6 |
| 788.00 | 0.00 | - | 1 | 110 | 750.00 | 220.00 | 0.00 | - | 25 | 6 |
| 327.69 | 0.00 | - | 6 | 7 | 760.00 | 267.77 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 273.29 | 0.00 | - | 10 | 10 |
| 146.95 | 0.00 | - | 1 | 1 | 780.00 | 257.44 | 0.00 | - | 2 | 2 |
| 776.00 | 0.00 | - | 2 | 5 | 790.00 | 263.44 | 0.00 | - | 1 | 21 |
| 585.00 | 0.00 | - | 1 | 178 | 800.00 | 239.56 | 0.00 | - | 1 | 10 |
| 1,148.09 | 0.00 | - | 1 | 1 | 810.00 | 299.63 | 0.00 | - | 10 | 10 |
| 1,156.00 | 0.00 | - | 1 | 3 | 820.00 | 284.90 | 0.00 | - | 1 | 2 |
| 1,037.80 | 0.00 | - | 1 | 2 | 830.00 | 245.79 | 0.00 | - | 1 | 1 |
| 106.60 | 0.00 | - | 1 | 1 | 840.00 | 275.35 | 0.00 | - | 1 | 1 |
| 580.00 | 0.00 | - | 2 | 166 | 850.00 | 306.42 | 0.00 | - | 10 | 24 |
| 1,160.00 | 0.00 | - | 1 | 5 | 860.00 | - | - | - | - | - |
| 965.12 | 0.00 | - | 1 | 60 | 870.00 | - | - | - | - | - |
| 1,088.00 | 0.00 | - | 1 | 23 | 880.00 | - | - | - | - | - |
| 1,024.00 | 0.00 | - | 1 | 1 | 890.00 | - | - | - | - | - |
| 590.00 | 0.00 | - | 6 | 46 | 900.00 | 300.45 | 0.00 | - | 4 | 7 |
| 789.77 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 284.13 | 0.00 | - | 1 | 1 | 920.00 | 307.88 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 930.00 | 314.38 | 0.00 | - | 1 | 9 |
| 452.00 | 0.00 | - | - | 2 | 940.00 | 332.50 | 0.00 | - | 1 | 0 |
| 641.79 | 0.00 | - | 1 | 12 | 950.00 | 369.75 | 0.00 | - | 1 | 9 |
| 708.00 | 0.00 | - | 1 | 3 | 960.00 | 367.50 | 0.00 | - | - | 1 |
| 1,041.00 | 0.00 | - | 1 | 3 | 970.00 | 305.00 | 0.00 | - | 5 | 4 |
| 610.00 | 0.00 | - | 2 | 6 | 980.00 | - | - | - | - | - |
| 972.00 | 0.00 | - | 20 | 21 | 990.00 | - | - | - | - | - |
| 718.00 | 0.00 | - | 1 | 137 | 1,000.00 | 355.50 | 0.00 | - | 1 | 52 |
| 1,125.00 | 0.00 | - | 1 | 3 | 1,010.00 | - | - | - | - | - |
| 342.70 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 504.23 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 686.30 | 0.00 | - | 1 | 1 | 1,040.00 | 369.00 | 0.00 | - | - | 1 |
| 631.13 | 0.00 | - | 1 | 34 | 1,050.00 | 435.43 | 0.00 | - | 1 | 8 |
| 540.00 | 0.00 | - | 1 | 1 | 1,060.00 | 443.17 | 0.00 | - | - | 1 |
| 525.00 | 0.00 | - | 1 | 3 | 1,070.00 | - | - | - | - | - |
| 537.52 | 0.00 | - | - | 1 | 1,080.00 | 453.67 | 0.00 | - | - | 1 |
| 696.50 | 0.00 | - | 1 | 22 | 1,100.00 | 416.85 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,110.00 | 420.00 | 0.00 | - | - | 2 |
| 661.55 | 0.00 | - | 4 | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 442.00 | 0.00 | - | 2 | 3 |
| 555.00 | 0.00 | - | 3 | 6 | 1,150.00 | 496.45 | 0.00 | - | 3 | 5 |
| 675.00 | 0.00 | - | 1 | 1 | 1,170.00 | - | - | - | - | - |
| 585.00 | 0.00 | - | - | 1 | 1,180.00 | 425.62 | 0.00 | - | 1 | 1 |
| 602.00 | 0.00 | - | 18 | 18 | 1,190.00 | - | - | - | - | - |
| 583.35 | -80.65 | -12.15% | 1 | 126 | 1,200.00 | 547.55 | 0.00 | - | 1 | 5 |
| 304.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 638.00 | 0.00 | - | 1 | 6 | 1,220.00 | - | - | - | - | - |
| 572.00 | 0.00 | - | 1 | 4 | 1,230.00 | 478.80 | 0.00 | - | - | 1 |
| 136.45 | 0.00 | - | 1 | 0 | 1,240.00 | 490.00 | 0.00 | - | 2 | 2 |
| 614.65 | 0.00 | - | 1 | 3 | 1,250.00 | 586.95 | 0.00 | - | - | 1 |
| 528.53 | 0.00 | - | 1 | 2 | 1,260.00 | 482.42 | 0.00 | - | 1 | 0 |
| 922.00 | 0.00 | - | 4 | 4 | 1,270.00 | 500.00 | 0.00 | - | - | 1 |
| 577.85 | 0.00 | - | 1 | 1 | 1,290.00 | 491.65 | 0.00 | - | 1 | 0 |
| 609.60 | 0.00 | - | 4 | 31 | 1,300.00 | 560.00 | 0.00 | - | 1 | 1 |
| 604.00 | 0.00 | - | 2 | 2 | 1,310.00 | 519.95 | 0.00 | - | 2 | 5 |
| 655.00 | 0.00 | - | - | 1 | 1,330.00 | 573.00 | 0.00 | - | 1 | 0 |
| 420.50 | 0.00 | - | 2 | 19 | 1,350.00 | 612.31 | 0.00 | - | 3 | 6 |
| 432.10 | 0.00 | - | 1 | 9 | 1,360.00 | 574.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,370.00 | 579.75 | 0.00 | - | - | 2 |
| 624.37 | 0.00 | - | - | 1 | 1,380.00 | 644.10 | 0.00 | - | - | 0 |
| 695.22 | 0.00 | - | - | 1 | 1,390.00 | - | - | - | - | - |
| 600.00 | 0.00 | - | 1 | 18 | 1,400.00 | 615.90 | 0.00 | - | 1 | 0 |
| 517.00 | 0.00 | - | 3 | 1 | 1,410.00 | - | - | - | - | - |
| 531.62 | 0.00 | - | 6 | 6 | 1,420.00 | 610.00 | 0.00 | - | - | 2 |
| 70.15 | 0.00 | - | - | 1 | 1,430.00 | 593.95 | 0.00 | - | 1 | 1 |
| 409.94 | 0.00 | - | 2 | 3 | 1,440.00 | - | - | - | - | - |
| 524.04 | 0.00 | - | 2 | 56 | 1,450.00 | 612.00 | 0.00 | - | 2 | 3 |
| 786.48 | 0.00 | - | - | 1 | 1,460.00 | - | - | - | - | - |
| - | - | - | - | - | 1,470.00 | 641.75 | 0.00 | - | 2 | 2 |
| 445.00 | 0.00 | - | 1 | 3 | 1,480.00 | 647.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,490.00 | 672.00 | 0.00 | - | - | 1 |
| 576.00 | 0.00 | - | 1 | 18 | 1,500.00 | 678.00 | 0.00 | - | 1 | 46 |
| 743.00 | 0.00 | - | - | 1 | 1,520.00 | 722.00 | 0.00 | - | - | 1 |
| 865.00 | 0.00 | - | 1 | 2 | 1,540.00 | - | - | - | - | - |
| 796.00 | 0.00 | - | 1 | 3 | 1,560.00 | - | - | - | - | - |
| 443.95 | 0.00 | - | 12 | 10 | 1,580.00 | 730.00 | 0.00 | - | - | 2 |
| 423.15 | 0.00 | - | 2 | 135 | 1,600.00 | 826.57 | 0.00 | - | 3 | 4 |
| 678.08 | 0.00 | - | 1 | 6 | 1,620.00 | - | - | - | - | - |
| 895.25 | 0.00 | - | 1 | 3 | 1,660.00 | - | - | - | - | - |
| 501.27 | 0.00 | - | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 391.00 | 0.00 | - | 1 | 5 | 1,700.00 | 795.25 | 0.00 | - | 20 | 20 |
| 544.63 | 0.00 | - | - | 2 | 1,720.00 | 847.30 | 0.00 | - | 1 | 21 |
| 883.76 | 0.00 | - | 1 | 1 | 1,740.00 | - | - | - | - | - |
| 379.82 | 0.00 | - | 15 | 6 | 1,760.00 | - | - | - | - | - |
| 790.20 | 0.00 | - | 1 | 2 | 1,780.00 | - | - | - | - | - |
| 492.59 | 0.00 | - | 2 | 15 | 1,800.00 | - | - | - | - | - |
| 742.00 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 986.00 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 719.00 | 0.00 | - | 15 | 16 | 1,880.00 | 910.05 | 0.00 | - | - | 1 |
| 378.50 | 0.00 | - | 1 | 111 | 1,900.00 | 1,106.00 | 0.00 | - | 1 | 1 |
| 725.00 | 0.00 | - | 18 | 12 | 1,920.00 | - | - | - | - | - |
| 374.00 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 354.60 | 0.00 | - | 3 | 6 | 1,980.00 | - | - | - | - | - |
| 415.00 | -45.00 | -9.78% | 2 | 67 | 2,000.00 | 1,060.84 | 0.00 | - | 2 | 4 |
| 762.00 | 0.00 | - | - | 1 | 2,050.00 | - | - | - | - | - |
| 398.00 | 0.00 | - | 1 | 17 | 2,100.00 | - | - | - | - | - |
| 680.00 | 0.00 | - | 1 | 1 | 2,150.00 | - | - | - | - | - |
| 446.00 | 0.00 | - | 1 | 5 | 2,200.00 | - | - | - | - | - |
| 340.00 | 0.00 | - | 1 | 5 | 2,250.00 | - | - | - | - | - |
| 348.00 | 0.00 | - | 1 | 103 | 2,300.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | 1 | 5 | 2,350.00 | - | - | - | - | - |
| 318.00 | 0.00 | - | 1 | 19 | 2,400.00 | - | - | - | - | - |
| 294.00 | 0.00 | - | 1 | 25 | 2,450.00 | 1,462.00 | 0.00 | - | - | 1 |
| 392.50 | 0.00 | - | 4 | 36 | 2,500.00 | 1,555.00 | 0.00 | - | 1 | 3 |
| 816.00 | 0.00 | - | 1 | 1 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 1,566.00 | 0.00 | - | 1 | 1 |
| 356.85 | 0.00 | - | 2 | 7 | 2,700.00 | - | - | - | - | - |
| - | - | - | - | - | 2,750.00 | 1,648.00 | 0.00 | - | 1 | 1 |
| 404.05 | 0.00 | - | 1 | 6 | 2,800.00 | - | - | - | - | - |
| 414.00 | 0.00 | - | - | 4 | 2,850.00 | - | - | - | - | - |
| 208.00 | 0.00 | - | 1 | 6 | 2,900.00 | 1,814.00 | 0.00 | - | 1 | 5 |
| 388.80 | 0.00 | - | - | 5 | 2,950.00 | - | - | - | - | - |
| 218.00 | 0.00 | - | 3 | 29 | 3,000.00 | 1,804.00 | 0.00 | - | - | 1 |
| 320.10 | 0.00 | - | 5 | 74 | 3,100.00 | 1,906.00 | 0.00 | - | - | 1 |
| 280.00 | 0.00 | - | 1 | 41 | 3,150.00 | 1,927.35 | 0.00 | - | 1 | 13 |
| 200.36 | 0.00 | - | - | 1 | 3,250.00 | - | - | - | - | - |
| 290.35 | 0.00 | - | 1 | 6 | 3,500.00 | - | - | - | - | - |
| 400.00 | 0.00 | - | - | 7 | 3,600.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 5 | 3 | 3,650.00 | - | - | - | - | - |
| 376.72 | 0.00 | - | - | 5 | 3,700.00 | - | - | - | - | - |
| 231.00 | 0.00 | - | 1 | 10 | 3,750.00 | - | - | - | - | - |
| 238.00 | 0.00 | - | 6 | 86 | 3,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.