Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,396.76+38.20 (+2.81%)
At close: 04:00PM EDT
1,405.67 +8.91 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
420.000.00--1230.000.020.00-311,070
1,216.400.00-11240.003.100.00-116
255.240.00-11250.000.150.00-1134
-----260.001.150.00-224
454.200.00--1270.001.840.00-29
1,002.180.00-11280.000.240.00-1032
-----290.004.460.00-6070
1,200.000.00-22300.000.04+0.01+33.33%105615
1,358.000.00-13310.000.070.00-127
1,374.550.00-13320.002.720.00-135
175.160.00-10330.000.05-7.38-99.33%15
1,118.000.00-13340.001.730.00-300296
954.000.00-162350.000.20+0.18+900.00%14220
1,039.930.00-68360.000.200.00-125
1,342.000.00-38370.000.050.00-126
-----380.000.030.00-2270
1,226.000.00-13390.000.840.00-396228
888.650.00-1180400.000.04-0.01-20.00%8495
970.930.00-74410.000.860.00-284182
1,125.450.00-17420.000.700.00-140
1,174.530.00-10430.000.100.00-343
1,258.190.00-821440.000.050.00-143
1,269.190.00-257450.000.660.00-1126
537.090.00-28460.003.850.00-120
1,047.030.00-13470.001.160.00-363
833.660.00-110480.000.08+0.01+14.29%183
823.760.00-1114490.001.980.00-130
977.970.00-278500.000.10+0.03+42.86%5488
1,150.470.00-2611510.000.500.00-112
1,118.000.00-20520.000.460.00-128
773.800.00-114530.001.050.00-224
868.000.00-132540.000.200.00-132
849.650.00-19550.000.07+0.02+40.00%2104
655.300.00-23560.002.830.00-224
1,145.000.00-19570.001.200.00-1143
872.000.00-112580.000.480.00-399
1,086.000.00-18590.000.200.00-2100
691.200.00-162600.000.08-0.05-38.46%28326
629.610.00-134610.000.150.00-164
671.230.00-116620.000.170.00-267
716.650.00-314630.002.660.00-240
1,012.110.00-631640.003.420.00-3865
1,037.560.00-232650.000.31-0.06-16.22%1181
778.170.00-129660.000.630.00-920
1,002.960.00-11470670.000.14-2.04-93.58%1290
710.250.00-114680.000.15-0.06-28.57%352
993.020.00-230690.001.870.00-1063
593.150.00-4252700.000.10-0.10-50.00%8145
586.420.00-212710.001.000.00-1652
774.540.00-239720.004.400.00-121
934.330.00-23730.002.080.00-156
754.210.00-241740.000.620.00-286
636.120.00-192750.000.20-0.26-56.52%13137
555.310.00-199760.000.37-0.93-71.54%542
900.970.00-18770.003.490.00-124
606.320.00-123780.000.280.00-253
685.570.00-119790.000.21-0.49-70.00%333
502.720.00-1057800.000.18-0.19-51.35%58369
661.350.00-15810.000.23-0.71-75.53%127
475.250.00-216820.000.36-0.34-48.57%4159
1,117.290.00-157830.000.23-2.75-92.28%256
462.670.00-132840.000.45-1.05-70.00%139
549.40+105.33+23.72%151850.000.36-0.10-21.74%3202
538.440.00-122860.002.710.00-327
541.700.00-112870.000.34-0.24-41.38%197
517.47+49.62+10.61%136880.000.500.00-145
385.210.00-211890.000.600.00-127
529.47+22.90+4.52%379900.000.29-0.14-32.56%84446
551.860.00-27910.000.480.00-154
376.340.00-210920.000.35-1.57-81.77%1347
483.50+81.25+20.20%312930.000.45-1.77-79.73%157
659.000.00-36940.000.57-1.87-76.64%129
372.900.00-319950.000.37-0.43-53.75%3243
619.050.00-126960.000.54-0.44-44.90%277
574.640.00-96970.001.100.00-6483
543.850.00-147980.000.70-0.74-51.39%1133
326.250.00-35990.000.55-0.74-57.36%465
400.38+44.38+12.47%304051,000.000.65-0.74-53.24%358856
459.650.00-2131,010.001.00-0.62-38.27%168
357.960.00-10271,020.000.74-0.98-56.98%344
297.400.00-291,030.000.80-0.95-54.29%186
287.400.00-191,040.000.65-1.25-65.79%208429
347.900.00-3151,050.001.00-1.03-50.74%379420
190.780.00-4121,060.000.91-1.64-64.31%948
244.850.00-3801,070.001.07-3.96-78.73%10448
322.200.00-3111,080.001.23-1.39-53.05%670
312.520.00-31001,090.001.04-2.39-69.68%9146
299.16+18.85+6.72%8851,100.001.23-1.73-58.45%1,2091,186
271.410.00-10161,110.001.32-3.52-72.73%2441
311.40+28.40+10.04%181,120.001.45-3.07-67.92%1098
209.700.00-131,130.001.70-3.75-68.81%4070
193.270.00-1181,140.001.90-2.62-57.96%45127
238.30+67.67+39.66%1431,150.002.50-4.15-62.41%108283
169.900.00-4411,160.001.90-4.30-69.35%369225
145.000.00-231,170.002.53-4.04-61.49%428485
179.100.00-2131,180.003.18-5.82-64.67%125204
197.510.00-10221,190.003.80-4.97-56.67%106149
225.00+58.05+34.77%161561,200.004.80-4.95-50.77%441551
174.400.00-3351,210.005.07-5.68-52.84%1873
197.70+45.46+29.86%1311,220.006.00-7.15-54.37%83135
144.85-12.70-8.06%1271,230.005.93-8.55-59.05%2295
150.000.00-3351,240.007.70-8.30-51.88%87109
158.65+35.35+28.67%151,2511,250.0011.35-6.65-36.94%1671,475
152.95+2.95+1.97%3251,260.009.60-15.48-61.72%3579
116.45-8.20-6.58%241,265.0010.00-15.99-61.52%12810
170.00+90.50+113.84%3291,270.0011.50-9.98-46.46%3292
107.41+0.76+0.71%291,275.0012.35-15.20-55.17%3638
131.60+17.29+15.13%15311,280.0013.25-16.72-55.79%20377
91.80-9.21-9.12%2171,285.0012.26-14.14-53.56%1323
114.170.00-6271,290.0014.77-13.29-47.36%7072
124.70-25.30-16.87%481,295.0016.50-13.06-44.18%1329
117.00+23.15+24.67%878601,300.0017.83-12.60-41.41%884507
117.00+27.40+30.58%4121,305.0016.50-21.55-56.64%1818
136.32+41.32+43.49%271001,310.0020.00-15.80-44.13%1151
132.32+39.97+43.28%11641,315.00-----
91.58+1.58+1.76%3341,320.0021.25-19.60-47.98%11475
112.25+22.25+24.72%48581,325.0020.46-22.97-52.89%697
97.30+11.28+13.11%18321,330.0020.76-25.24-54.87%139126
98.99+21.33+27.47%40291,340.0029.25-20.20-40.85%3341
98.50+22.69+29.93%57141,345.0026.88-32.97-55.09%1917
81.72+11.84+16.94%1051131,350.0032.30-17.48-35.11%172147
81.90+18.41+29.00%27111,355.0035.00-26.73-43.30%2322
74.00+13.00+21.31%27501,360.0034.24-26.76-43.87%7449
68.35+8.35+13.92%35251,365.00-----
74.16+13.96+23.19%53691,370.0042.10-18.56-30.60%1833
69.90+13.90+24.82%53411,375.0042.56-19.74-31.69%227
62.90+2.47+4.09%70501,380.0044.13-23.07-34.33%3146
63.00+9.50+17.76%3191,385.0041.79-37.21-47.10%2311
77.90+24.90+46.98%41301,390.0051.00-21.72-29.87%18477
55.65+1.00+1.83%29141,395.0052.10-32.90-38.71%144
51.10+7.10+16.14%5173391,400.0056.70-34.73-37.99%483296
50.00+3.19+6.81%101511,410.0060.10-35.39-37.06%3145
48.40+6.40+15.24%84241,415.0065.00-20.00-23.53%8732
45.00+4.20+10.29%137421,420.0066.10-40.23-37.84%19954
44.50+5.85+15.14%141331,425.0068.10-32.30-32.17%13114
43.37+9.57+28.31%146751,430.0073.00-18.90-20.57%1947
39.95+4.90+13.98%67171,435.0061.10-105.80-63.39%10713
38.00+4.30+12.76%89531,440.0079.25-23.26-22.69%11549
35.30+7.47+26.84%681,445.00103.33-13.57-11.61%118
35.79+2.79+8.45%4043381,450.0087.50-35.03-28.59%1559
33.40-0.72-2.11%1991,455.00126.85+2.00+1.60%110
31.00+1.11+3.71%68491,460.0091.00-40.19-30.63%224
36.75+3.00+8.89%20201,465.00124.10-3.30-2.59%22
29.21+2.21+8.19%55371,470.0085.50-53.49-38.48%222
28.00-3.45-10.97%28281,475.00171.330.00-13
28.00+2.03+7.82%66661,480.00106.02-159.25-60.03%441
25.25-2.63-9.43%1791,485.0095.00-110.00-53.66%117
25.13+0.03+0.12%40551,490.0092.10-203.20-68.81%339
24.00+3.32+16.05%47211,495.00128.000.00-12
23.50+4.50+23.68%1,2111,1891,500.00123.23-29.02-19.06%37228
21.94+1.69+8.35%30111,505.00154.650.00-54
21.31+0.57+2.75%103441,510.00165.00-47.36-22.30%38
20.17-0.83-3.95%391361,520.00122.20-63.93-34.35%129
16.95+1.95+13.00%33331,530.00202.99+35.79+21.41%117
15.40+0.30+1.99%397811,540.00145.80-37.37-20.40%843
15.57+3.02+24.06%7862,8191,550.00154.36-25.51-14.18%441
13.70+1.25+10.04%52541,560.00236.710.00-119
12.15+1.22+11.16%43591,570.00169.54-80.78-32.27%110
12.18+1.43+13.30%624851,580.00181.62-26.71-12.82%128
9.86-0.59-5.65%30211,590.00179.52-77.48-30.15%412
10.25+2.55+33.12%2,4715581,600.00197.50-28.18-12.49%1675
9.45+0.45+5.00%43851,610.00176.900.00-217
8.50-1.10-11.46%91481,620.00397.280.00-125
7.50-0.60-7.41%431221,630.00262.500.00-218
6.60-1.10-14.29%142521,640.00357.830.00-110
6.49+0.49+8.17%2701991,650.00238.00-95.50-28.64%225
5.43-0.22-3.89%18731,660.00279.890.00-920
5.00-0.20-3.85%38331,670.00385.140.00-121
5.18-0.72-12.20%80931,680.00272.49-195.28-41.75%1202
4.25-1.40-24.78%35971,690.00292.000.00-313
4.03-0.27-6.28%8995031,700.00294.20-11.60-3.79%2095
3.70-1.03-21.78%19251,710.00294.070.00-16
3.38-0.17-4.79%24361,720.00302.00-2.00-0.66%44
3.03-0.77-20.26%46541,730.00318.150.00-22
2.93-0.17-5.48%38411,740.00270.120.00-19
3.00-0.50-14.29%1513151,750.00464.250.00-17
2.42-3.08-56.00%21551,760.00546.360.00-221
3.70-0.25-6.33%4171,770.00313.300.00--1
3.85+0.97+33.68%4381,780.00369.49-116.44-23.96%113
2.16-2.04-48.57%32281,790.00413.250.00-12
2.00-0.25-11.11%3895171,800.00496.030.00-165
3.15+1.22+63.21%22301,810.00292.250.00--2
1.72-0.22-11.34%4281,820.00532.150.00-112
2.00-14.03-87.52%271,830.00-----
1.45-3.55-71.00%2271,840.00487.980.00-1011
1.97+0.13+7.07%71951,850.00336.480.00-13
1.73-0.01-0.57%2321,860.00390.000.00-12
1.550.00-231,870.00330.590.00--1
2.00+0.60+42.86%171,880.00690.650.00-11
2.600.00-241,890.00-----
1.04-0.38-26.76%1562591,900.00626.150.00-2721
3.070.00-1231,910.00697.350.00-10
1.200.00-1341,920.00440.920.00--1
3.630.00-131,930.00-----
2.080.00-461,940.00458.800.00-74
1.60+0.51+46.79%2951,950.00-----
1.000.00-1121,960.00490.000.00-46
2.140.00-5481,970.00440.750.00--0
0.99-0.21-17.50%3381,980.00497.520.00-51
1.43-0.45-23.94%2171,990.00-----
0.73-0.08-9.88%4721,2472,000.00705.050.00-13
0.50-0.25-33.33%8792,050.00-----
0.50-0.08-13.79%13692,100.00702.96-14.74-2.05%22
1.01+0.03+3.06%2262,150.00753.00+25.50+3.51%22
0.24-0.16-40.00%221102,200.00810.000.00-110
0.620.00-25732,250.00943.540.00-20
0.39-0.11-22.00%61042,300.00993.580.00-21
0.500.00-71332,350.00794.000.00-13
0.23-0.27-54.00%11082,400.001,098.740.00-22
0.260.00-1962,450.001,149.260.00-20
0.15-0.06-28.57%2064,3432,500.001,198.780.00-24
0.280.00-2872,550.001,321.500.00-22
0.150.00-11022,600.00-----
0.940.00-2232,650.001,083.150.00-12
0.10+0.02+25.00%34912,700.001,338.000.00-11
0.400.00-1842,750.001,496.000.00--1
0.62+0.36+138.46%1392,800.001,486.000.00-11
1.460.00-10602,850.001,550.000.00--2
1.000.00-3322,900.001,590.850.00--1
0.090.00-6362,950.00-----
0.06+0.01+20.00%94893,000.001,410.780.00-22
0.100.00-221393,050.00-----
0.070.00-91313,100.001,502.910.00-20
0.05-0.10-66.67%41953,150.001,552.020.00-20
0.06+0.03+100.00%11673,200.00-----
1.970.00-143,250.00-----
0.04-0.06-60.00%71323,300.00-----
0.050.00-153,350.001,664.490.00-20
0.050.00-2433,400.00-----
0.05-0.42-89.36%163,450.001,762.710.00-20
0.03+0.01+50.00%385143,500.002,278.850.00-10
0.05-0.17-77.27%3073,550.002,335.450.00-10
0.500.00-2403,600.001,978.000.00-10
0.350.00-1253,650.00-----
0.070.00-4623,700.002,080.100.00-20
0.240.00-36833,750.00-----
0.01-0.01-50.00%1293,7223,800.002,270.000.00-10