Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,495.54+11.66 (+0.79%)
At close: 04:00PM EDT
1,505.00 +9.46 (+0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,055.760.00-11600.001.59+0.22+16.06%275
-----610.001.880.00-422
-----630.002.380.00--0
-----640.001.800.00-23
-----650.002.670.00-112
-----660.002.450.00-9648
-----670.002.370.00-275
976.590.00-11680.002.680.00-23
967.130.00-33690.005.400.00-20
-----700.000.870.00-258139
-----710.005.200.00-22
-----720.002.520.00-238
-----730.002.550.00-25
-----740.003.150.00-6633
848.830.00-22750.002.83+0.97+52.15%1167
-----760.001.80-1.53-45.95%243
930.160.00-5829770.003.200.00-651
-----780.002.610.00-133
910.640.00-42790.002.130.00-4284
714.19-185.17-20.59%482800.001.03-0.12-10.43%24115
889.620.00-159810.000.97-0.28-22.40%2683
712.27-89.10-11.12%33820.002.410.00-570
-----830.002.850.00-794
-----840.003.280.00-628
815.830.00-40850.001.780.00-840
-----860.002.03+0.04+2.01%1376
798.080.00-6230870.002.13+0.03+1.43%1192
653.01-64.11-8.94%23880.002.48-0.47-15.93%25120
779.760.00-21890.002.06+0.59+40.14%284
722.160.00-101900.002.25-0.16-6.64%3121
606.22-185.33-23.41%211910.002.760.00-475
746.710.00-21920.001.96-2.19-52.77%23
-----930.002.56-2.35-47.86%231
-----940.002.55-2.33-47.75%1317
574.30-77.45-11.88%20950.004.190.00-1159
-----960.003.87+0.13+3.48%2685
-----970.003.94-0.47-10.66%352
538.03+40.44+8.13%25980.003.800.00-132
-----990.004.19+0.19+4.75%230
517.66+5.46+1.07%4811,000.004.80+0.60+14.29%4231
701.490.00-211,010.005.06+1.42+39.01%215
516.50-63.71-10.98%331,020.005.30-0.60-10.17%116
671.440.00--11,030.006.20+2.95+90.77%1017
664.260.00-221,040.003.080.00-453
654.800.00-201,050.007.00+3.18+83.25%156
-----1,060.007.30+3.45+89.61%24
602.670.00-211,070.007.200.00-999
591.660.00-401,080.006.700.00-3126
585.130.00-211,090.0012.150.00-351
395.00-181.13-31.44%121,100.009.10-0.70-7.14%2145
-----1,110.005.430.00-293
-----1,120.009.820.00-365
-----1,130.0010.350.00-3111
-----1,140.006.710.00-35137
560.370.00--11,150.0014.360.00-1177
-----1,160.0015.80-4.99-24.00%38
-----1,170.0018.700.00-28
318.090.00-241,180.0018.40-2.40-11.54%14
460.230.00-111,190.0013.190.00-1014
-----1,200.0023.60-0.97-3.95%1129
-----1,210.0026.390.00-68
-----1,220.0011.430.00--3
-----1,230.0013.950.00-14
482.630.00--11,240.0030.50+2.02+7.09%136
372.550.00--21,250.0030.00+5.75+23.71%145
-----1,260.0021.250.00-12
-----1,270.0021.080.00-14
-----1,280.0042.500.00-16
-----1,290.0044.20-10.12-18.63%714
242.270.00-111,300.0056.700.00-2247
291.000.00--11,310.0043.65+20.66+89.87%11
-----1,320.0027.400.00-57
-----1,330.0027.420.00-411
-----1,340.0052.760.00-210
240.00-15.00-5.88%111,350.0063.35+0.91+1.46%119
-----1,360.0065.85+27.45+71.48%15
226.65+14.33+6.75%411,370.0069.790.00-25
-----1,380.0033.370.00-22
208.85+8.62+4.31%111,390.0090.050.00-11
175.00+5.36+3.16%211,400.0075.00-25.00-25.00%123
-----1,410.0081.25-22.50-21.69%820
-----1,420.0083.00-8.29-9.08%16
-----1,435.0097.30+18.35+23.24%31
160.000.00-12101,440.00108.02-13.69-11.25%103
-----1,445.00103.65-15.26-12.83%123
240.000.00--41,450.00105.72-25.87-19.66%157
144.300.00-121,460.00114.85-15.40-11.82%21
-----1,465.00111.30+6.43+6.13%32
-----1,470.00118.32-21.63-15.46%119
137.430.00-111,475.00117.33-16.52-12.34%128
-----1,480.00125.30+4.55+3.77%69
-----1,485.00115.00+1.47+1.29%13
132.50+10.50+8.61%2291,490.00149.770.00-213
231.750.00-181,495.00129.87-20.31-13.52%12
122.60-1.40-1.13%9161,500.00134.32-27.27-16.88%11126
-----1,505.0068.640.00-100112
150.00+12.84+9.36%661,510.00127.51-24.33-16.02%714
114.05-34.65-23.30%621,515.00131.80+1.10+0.84%55
146.00+5.35+3.80%371,520.00140.50+52.52+59.70%11
123.00+4.00+3.36%141,525.00150.89+21.78+16.87%19
117.45-102.55-46.61%101,530.00140.36+7.57+5.70%61
130.00+4.00+3.17%131,535.0084.000.00-11
130.88+10.49+8.71%141,540.00145.16+13.48+10.24%36
128.74-7.26-5.34%111,545.00-----
114.50+4.50+4.09%971,550.00160.00-17.98-10.10%24
102.20-112.65-52.43%311,555.00146.78-5.07-3.34%12
100.30-2.24-2.18%311,560.00162.33+20.78+14.68%916
93.70-34.10-26.68%111,570.00101.000.00-113
98.950.00-111,575.00106.100.00-11
100.82+4.59+4.77%1151,580.00138.770.00-22
93.39-0.42-0.45%441,585.00-----
99.800.00-441,590.00-----
-----1,595.00115.150.00--1
84.29-12.71-13.10%12211,600.00176.45-26.75-13.16%315
94.920.00-111,605.00-----
-----1,610.00195.05-15.15-7.21%11
107.250.00-1121,615.00225.030.00-12
95.000.00-151,620.00228.750.00-18
77.33-4.89-5.95%1111,625.00204.03+68.95+51.04%22
160.000.00-17171,630.00-----
100.000.00-121,635.00187.350.00-12
69.92-19.99-22.23%471,640.00201.300.00-14
148.250.00-101,645.00204.800.00-44
74.50-8.50-10.24%20391,650.00220.000.00-19
69.65-73.36-51.30%111,655.00140.150.00-12
92.00+15.80+20.73%1241,660.00151.110.00-23
109.330.00-551,665.00-----
62.81-8.73-12.20%231,670.00230.350.00-104
69.40-2.08-2.91%10121,675.00-----
-----1,680.00200.800.00-55
65.06-5.24-7.45%431,685.00-----
63.40-3.65-5.44%331,690.00207.430.00-63
80.000.00-1131,695.00206.400.00-1211
60.03-2.93-4.65%37521,700.00251.900.00-123
72.610.00-141,705.00171.450.00-188
77.500.00-131,710.00300.100.00-812
177.560.00--11,715.00-----
73.050.00-241,720.00308.080.00-812
-----1,725.00200.000.00--2
74.000.00-121,730.00-----
174.000.00--11,735.00-----
52.74-90.94-63.29%501,740.00-----
49.35-92.75-65.27%111,745.00-----
51.00-1.70-3.23%581,750.00287.180.00-11
54.000.00-10101,760.00-----
113.400.00-131,770.00-----
57.800.00-121,790.00-----
43.00-5.64-11.60%5141,800.00229.700.00-12
54.15-83.35-60.62%121,810.00-----
81.790.00-231,820.00-----
76.300.00--21,840.00-----
37.80-3.84-9.22%31311,850.00-----
42.600.00-111,860.00-----
71.000.00--11,870.00-----
39.610.00-231,880.00-----
31.93-4.07-11.31%211,890.00-----
29.90-4.77-13.76%3221,900.00-----
103.410.00--11,910.00-----
75.000.00-111,920.00-----
101.850.00--11,930.00-----
96.450.00-201,940.00-----
33.410.00-2611,950.00-----
25.09-7.91-23.97%121,960.00-----
30.00-67.85-69.34%171,980.00-----
31.000.00-341,990.00-----
22.20-6.80-23.45%161472,000.00-----
22.70-1.10-4.62%362,020.00-----
73.650.00--12,040.00481.600.00-11
23.700.00-452,050.00448.750.00-248
25.000.00-112,060.00-----
76.440.00--22,080.00-----
16.60-4.30-20.57%3232,100.00-----
42.000.00-212,120.00-----
90.000.00-882,140.00-----
13.80-4.40-24.18%3152,150.00-----
17.500.00-162,160.00-----
12.50-17.50-58.33%422,200.00-----
17.52-12.98-42.56%112,240.00-----
10.95-9.05-45.25%342,250.00-----
15.200.00-102,260.00-----
51.230.00-222,280.00-----
50.630.00-112,290.00-----
10.00-4.18-29.48%1132,300.00-----
25.000.00-232,350.00-----
10.10+0.33+3.38%1142,400.00-----
16.100.00-222,450.00-----
9.00+1.38+18.11%482,500.00-----
6.10-1.90-23.75%432,550.00-----
7.000.00-2222,600.00-----
5.37-3.72-40.92%1352,700.00-----
3.50-6.02-63.24%142,750.00-----
3.60-0.76-17.43%18532,800.00-----
3.05-13.95-82.06%182,850.00-----
6.950.00--12,950.00-----
2.60-0.52-16.67%3873,000.00-----
22.800.00-113,050.00-----
5.000.00-123,100.00-----
16.850.00-113,150.001,541.340.00-20
2.280.00-223,200.00-----
4.210.00-143,250.001,640.840.00-20
1.61-0.07-4.17%12473,300.00-----