Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,483.88-119.79 (-7.47%)
At close: 04:00PM EDT
1,517.90 +34.02 (+2.29%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,499.000.00-105.000.010.00-120
1,756.020.00-4010.000.010.00-5310
-----15.000.010.00-390
1,623.200.00-1020.000.010.00-20951
-----25.000.010.00-20
1,871.350.00-1030.000.050.00-110
1,516.000.00-1035.000.050.00-111
1,244.570.00-1040.000.320.00-1105
-----45.000.020.00-155
432.190.00-1150.000.080.00-180
1,588.000.00--055.000.010.00-560
1,828.000.00-1060.000.020.00-30
1,204.470.00-1170.000.040.00-10
1,058.450.00--075.001.500.00-60
1,204.990.00-1080.000.300.00-1022
-----85.000.840.00-121
1,897.500.00-1090.000.910.00-456
1,887.700.00-3095.000.010.00-10
1,538.750.00-10100.000.020.00-40
-----105.000.050.00-118
392.000.00-1010110.000.210.00-11163
1,106.100.00--0115.000.020.00-20
1,867.500.00-10120.002.720.00-1013
-----125.002.700.00-1012
1,425.200.00-10130.000.050.00-126
-----135.000.530.00-128
361.650.00-11140.000.460.00-112
-----145.000.600.00-11
269.560.00-10150.000.050.00-80
-----155.000.750.00-1025
-----160.000.090.00-10
1,446.800.00-10165.000.010.00-121
1,816.000.00-113170.000.080.00-20
-----175.004.300.00-60
349.970.00-12180.000.620.00-1320
-----185.000.720.00-214
1,669.000.00-11190.000.640.00-4064
517.000.00-12195.000.020.00-10
509.650.00-136200.000.060.00-300
260.900.00-111210.000.050.00-10
1,450.000.00-12220.000.140.00-80
299.620.00-329230.000.040.00-10
131.550.00-11240.000.020.00-10
441.800.00-119250.000.050.00-80
256.500.00-14260.000.200.00-130
1,132.620.00-40270.002.380.00-126
1,382.320.00-30280.000.100.00-10
734.560.00-16290.000.140.00-10
1,377.050.00-20300.000.050.00-1050
1,380.450.00-214310.001.900.00-157
1,106.900.00-150320.000.030.00-10
1,236.300.00-10330.000.650.00-955
1,364.050.00-10340.000.150.00-10
1,133.920.00-20350.000.050.00-60
1,124.020.00-10360.000.490.00-60
1,050.000.00-10370.000.650.00-1160
1,115.410.00-1396380.000.280.00-100
1,197.350.00-10390.000.100.00-10
1,288.250.00-10400.000.150.00-20
1,230.280.00-10410.001.200.00-144
1,080.000.00-20420.000.350.00-30
1,263.370.00-120430.000.300.00-30
1,270.650.00-30440.002.630.00-228
796.480.00-158450.000.050.00-50
1,082.500.00-422460.000.700.00-10
1,223.140.00-10470.000.470.00-400
598.050.00-317480.000.820.00-780
785.000.00-119490.000.220.00-30
983.950.00-10500.000.070.00-1130
1,103.900.00-10510.000.130.00-10
748.050.00-8265520.000.050.00-10
1,126.240.00-10530.001.120.00-70
580.000.00-138540.000.580.00-20
1,131.120.00-20550.001.850.00-10
1,132.550.00-10560.001.330.00-10
995.230.00-60570.001.300.00-10
1,099.380.00-10580.000.400.00-50
643.970.00-162590.000.500.00-10
1,040.580.00-10600.000.080.00-10
1,068.450.00-10610.000.010.00-10
1,011.530.00-10620.001.350.00-20
1,011.000.00-10630.002.160.00-10
467.300.00-630640.000.100.00-100
998.690.00-30650.000.380.00-40
805.850.00-10660.000.400.00-10
833.430.00-100670.000.500.00-20
947.070.00-20680.000.100.00-10
569.600.00-119690.000.840.00-10
765.400.00-10700.000.480.00-180
934.000.00-10710.000.800.00-60
808.480.00-10720.000.330.00-50
556.050.00-130730.000.290.00-20
970.000.00-10740.001.500.00-60
867.910.00-10750.000.250.00-250
951.100.00-380760.001.130.00-60
712.000.00-20770.000.250.00-60
923.300.00-30780.002.580.00-20
921.500.00-20790.000.450.00-60
713.320.00-40800.000.250.00-140
694.990.00-20810.001.150.00-50
684.130.00-120820.000.100.00-10
833.020.00-10830.000.330.00-40
638.650.00-10840.000.940.00-30
675.000.00-540850.000.550.00-40
829.770.00-200860.001.060.00-30
700.300.00-290870.000.850.00-30
650.180.00-50880.000.850.00-210
390.480.00-621890.001.960.00-120
774.280.00-60900.000.500.00-430
497.200.00-20910.000.700.00-10
723.750.00-10920.000.520.00-10
633.750.00-10930.001.290.00-20
684.260.00-10940.001.140.00-60
573.410.00-20950.000.510.00-10
590.580.00-30960.001.520.00-10
313.510.00-17970.000.800.00-100
712.320.00-40980.001.390.00-10
650.750.00-10990.000.780.00-60
-----995.000.500.00-20
510.000.00-601,000.000.940.00-200
-----1,005.001.510.00-20
647.000.00-101,010.001.730.00-110
695.000.00-101,020.000.540.00-10
563.480.00-201,030.001.000.00-260
536.290.00-101,040.001.280.00-60
648.710.00-601,050.001.440.00-70
220.450.00-281,060.001.570.00-20
-----1,065.001.690.00-20
652.730.00-101,070.001.550.00-50
560.000.00-3201,080.002.790.00-10
-----1,085.001.310.00-20
524.240.00-101,090.001.710.00-140
-----1,095.001.680.00-260
365.180.00-101,100.001.980.00-2900
575.000.00-101,110.003.650.00-10
573.670.00-401,120.002.310.00-10
-----1,125.002.450.00-100
411.250.00-101,130.001.610.00-20
-----1,135.000.860.00--0
581.150.00-301,140.003.000.00-10
501.250.00--01,145.002.450.00-20
325.000.00-301,150.003.710.00-120
510.850.00-101,160.002.370.00-730
378.540.00-101,170.001.500.00-60
-----1,175.004.890.00-10
415.150.00-101,180.004.980.00-330
-----1,185.002.710.00-20
523.000.00-101,190.005.600.00-30
-----1,195.001.050.00-100
455.000.00-1201,200.005.500.00-2910
-----1,205.001.900.00--0
319.250.00-501,210.007.720.00-20
-----1,215.003.920.00-10
432.130.00-201,220.008.670.00-100
-----1,225.004.000.00-30
444.000.00-101,230.008.790.00-230
305.850.00-701,240.003.300.00-10
-----1,245.009.440.00-320
229.000.00-701,250.0012.800.00-1610
372.100.00-501,260.009.080.00-30
-----1,265.0012.000.00-70
254.680.00-501,270.0013.500.00-180
-----1,275.0010.000.00-20
384.700.00-701,280.0017.200.00-180
-----1,285.009.000.00-710
214.500.00-101,290.0018.170.00-310
200.000.00-1501,300.0016.240.00-2450
-----1,305.0016.850.00-40
393.100.00-3001,310.0020.500.00-70
334.000.00--01,315.0024.750.00-130
186.380.00-101,320.0022.700.00-280
-----1,325.0017.720.00-260
229.700.00-101,330.0022.190.00-50
-----1,335.0010.250.00-10
375.540.00-101,340.0023.000.00-200
-----1,345.0030.700.00-180
153.750.00-1201,350.0026.180.00-1080
-----1,355.0024.000.00-60
156.380.00-101,360.0036.950.00-230
-----1,365.0019.600.00-20
185.000.00-101,370.0033.850.00-130
-----1,375.0042.000.00-730
140.050.00-801,380.0041.190.00-200
-----1,385.0042.970.00-150
174.000.00-301,390.0040.440.00-80
145.000.00-101,395.0025.660.00-120
125.700.00-7101,400.0051.300.00-1940
114.560.00-101,405.0026.450.00-60
125.000.00-801,410.0048.910.00-210
-----1,415.0045.000.00-10
99.500.00-1901,420.0059.800.00-670
126.850.00-401,425.0043.150.00-40
112.350.00-101,430.0057.000.00-70
109.350.00-101,435.0072.000.00-40
100.450.00-801,440.0059.000.00-150
81.740.00-101,445.0080.000.00-70
98.000.00-5701,450.0067.030.00-2670
-----1,455.0072.250.00-80
86.000.00-401,460.0085.860.00-510
77.000.00-801,465.0079.590.00-100
88.000.00-601,470.0073.000.00-360
85.000.00-1901,475.0081.500.00-320
85.500.00-4301,480.0097.020.00-1490
82.000.00-3801,485.0083.000.00-110
71.000.00-1801,490.0086.920.00-250
64.650.00-1101,495.0081.690.00-50
76.000.00-32701,500.0094.850.00-2490
61.150.00-1501,505.0073.990.00-140
71.000.00-4001,510.00100.410.00-1020
62.000.00-2301,515.00107.350.00-100
52.790.00-14701,520.00125.850.00-460
50.280.00-7401,525.00103.200.00-190
50.000.00-5501,530.00133.350.00-130
62.000.00-3001,535.00123.700.00-100
52.850.00-5501,540.00125.250.00-290
50.000.00-26301,545.0075.000.00-30
57.300.00-43601,550.00116.750.00-680
60.170.00-1301,555.00123.350.00-130
45.100.00-2201,560.00145.720.00-110
41.400.00-601,565.0046.450.00-20
38.300.00-4901,570.00102.460.00-80
43.000.00-5901,575.00123.050.00-110
40.000.00-1201,580.00121.020.00-180
43.460.00-201,585.0099.950.00-10
44.630.00-1401,590.00132.650.00-20
40.960.00-201,595.0051.850.00--0
43.000.00-35201,600.00161.000.00-290
41.350.00-1501,605.00115.000.00-60
32.950.00-1101,610.0071.500.00-50
40.000.00-801,615.00178.350.00-20
38.520.00-2701,620.00182.000.00-80
38.160.00-1401,625.00155.090.00-50
36.340.00-2301,630.00200.800.00-140
33.450.00-2101,635.00177.370.00-20
34.100.00-1101,640.0074.570.00-80
28.110.00-501,645.00101.000.00-10
32.000.00-24801,650.00157.400.00-40
76.660.00-401,655.0096.000.00-70
26.380.00-1501,660.00212.330.00-80
26.000.00-1301,665.00216.000.00-30
27.200.00-3201,670.00237.700.00-60
28.500.00-1701,675.00224.570.00-50
28.000.00-1701,680.00244.200.00-140
27.460.00-101,682.50-----
25.250.00-401,685.00186.200.00-20
25.500.00-301,687.50-----
20.500.00-4601,690.00201.910.00-10
25.650.00-1801,692.50164.100.00-10
28.500.00-701,695.00250.720.00-100
55.450.00--01,697.50199.960.00-20
25.580.00-41801,700.00268.240.00-240
21.010.00-101,702.50-----
21.250.00-801,705.00259.790.00-80
24.650.00-1101,710.00214.000.00-20
28.100.00-101,715.00127.400.00--0
19.420.00-2901,720.00226.000.00-130
19.500.00-3201,725.00188.510.00-10
20.600.00-1701,730.00186.050.00-40
23.000.00-1001,735.00166.700.00-20
18.190.00-2701,740.00290.800.00-70
47.250.00-901,745.00-----
19.000.00-17301,750.00285.480.00-140
35.010.00-601,755.00-----
14.000.00-1401,760.00262.380.00-80
43.270.00-401,765.00-----
18.170.00-501,770.00315.750.00-20
15.500.00-2801,775.00-----
19.000.00-1501,780.00323.800.00-10
12.350.00-1201,790.00165.400.00-10
15.000.00-25001,800.00349.750.00-100
12.730.00-1601,810.00266.850.00-130
12.200.00-1201,820.00192.070.00-10
11.750.00-701,830.00286.800.00--0
10.250.00-1501,840.00335.950.00-60
11.650.00-13301,850.00213.000.00-10
10.250.00-1901,860.00221.400.00-10
9.750.00-3501,870.00-----
8.100.00-1101,880.00243.920.00-70
10.000.00-2201,890.00332.150.00--0
9.000.00-10701,900.00271.110.00-10
8.100.00-901,910.00-----
8.300.00-201,920.00411.970.00-60
7.000.00-101,930.00401.000.00-60
8.500.00-201,940.00-----
6.320.00-2101,950.00-----
14.150.00-201,960.00307.780.00-80
5.720.00-601,970.00-----
6.500.00-1001,980.00742.470.00-10
5.250.00-1401,990.00495.470.00--0
6.350.00-42702,000.00483.290.00-80
4.160.00-302,010.00-----
4.000.00-602,020.00-----
7.190.00--02,030.00-----
9.000.00--02,040.00-----
3.980.00-3102,050.00845.700.00-23
11.850.00--02,060.00-----
3.500.00-6802,100.00440.560.00-250
2.650.00-2802,150.00781.650.00-33
2.080.00-3302,200.00603.750.00-10
2.010.00-1002,250.00720.000.00-10
1.600.00-702,300.00678.400.00-20
1.730.00-402,350.001,056.150.00-13
1.760.00-502,400.00921.150.00-540
1.880.00-102,450.00785.450.00-10
1.070.00-8302,500.001,283.700.00-15
1.580.00-602,550.001,352.000.00-11
0.850.00-402,600.001,106.150.00-170
0.700.00-402,650.001,474.500.00-57
0.510.00-102,700.001,376.000.00--2
1.710.00-602,750.001,252.000.00--0
0.910.00-202,800.001,187.930.00-20
2.460.00-102,850.001,498.000.00--2
0.450.00-202,900.001,754.130.00-22
0.300.00-802,950.001,510.000.00--2
0.490.00-13403,000.001,387.490.00-20
0.280.00-4803,050.001,686.000.00--3
0.350.00-4003,100.002,058.000.00-10
0.400.00-103,150.002,069.700.00-1100
0.550.00-2503,200.00-----
0.920.00-703,250.001,636.000.00-10
3.100.00-1003,300.00-----
0.660.00-15603,350.00-----
0.240.00-103,400.00-----
0.980.00-5103,450.001,912.000.00-10
0.100.00-4303,500.002,032.670.00--0
0.010.00-503,550.001,884.000.00--0
0.450.00-203,600.002,018.000.00-11
2.900.00-103,650.001,991.350.00-11
0.090.00-18403,700.00-----
0.080.00-19003,750.002,270.470.00--0
0.070.00-72603,800.002,599.100.00-130