Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,778.50+223.34 (+14.36%)
At close: 04:00PM EDT
1,767.00 -11.50 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,067.780.00-54600.000.05+0.02+66.67%946741
-----650.000.14-0.50-78.12%22
1,003.220.00-60660.00-----
1,001.160.00-84670.004.260.00-11
-----680.000.50+0.31+163.16%41
979.020.00-54690.00-----
891.500.00-11700.000.260.00-2028
-----710.000.47+0.17+56.67%51
1,010.00+205.11+25.48%21720.00-----
935.080.00-144730.00-----
-----740.000.260.00--71
807.480.00--1750.000.240.00-112105
-----760.000.210.00-18
-----770.000.300.00-11
-----780.002.700.00-20
569.700.00-12790.002.680.00-11
769.300.00-415800.000.22-0.08-26.67%7441
-----810.001.400.00-12
749.350.00-412820.000.240.00-24
467.290.00--1830.000.380.00-636
905.20+153.20+20.37%12840.005.260.00-23
895.15+344.00+62.41%31850.000.21-0.09-30.00%36
-----860.001.040.00-26
490.700.00-13870.000.640.00-1218
-----880.000.21-0.14-40.00%4132
-----890.000.660.00-1518
398.380.00-21900.000.48+0.09+23.08%4851
-----910.000.370.00-2545
492.100.00--0920.000.350.00-2635
640.930.00-11930.000.500.00-156
-----940.000.570.00-1311
608.240.00-21950.000.55+0.05+10.00%1228
-----960.000.53-0.04-7.02%1056
514.610.00--2970.000.550.00-711
433.050.00-13980.000.20-0.49-71.01%262
-----990.000.670.00-114
713.05+153.05+27.33%1571,000.000.59-0.16-21.33%64301
-----1,010.000.89+0.24+36.92%266
-----1,020.001.00+0.41+69.49%511
-----1,030.000.750.00-161
-----1,040.000.75-0.30-28.57%5923
536.000.00--11,050.000.90+0.03+3.45%146
-----1,060.001.030.00-14
-----1,070.001.00-0.67-40.12%224
-----1,080.001.00-0.14-12.28%414
-----1,090.001.10+0.12+12.24%8220
654.96+129.96+24.75%181,100.000.97-0.64-39.75%331231
489.900.00-221,110.001.030.00-234
417.050.00-111,115.001.74-0.01-0.57%18
-----1,120.001.510.00-4193
407.100.00-111,125.001.080.00-517
239.050.00--11,130.001.790.00-622
-----1,135.001.500.00-13
-----1,140.001.58-0.28-15.05%419
-----1,145.000.76-0.70-47.95%26
511.840.00-141,150.001.40-0.61-30.35%4231
179.400.00--11,155.001.44+0.17+13.39%653
-----1,160.000.45-2.55-85.00%162
213.950.00--11,165.001.400.00-10
166.180.00--21,170.001.80-0.62-25.62%254
-----1,175.003.050.00-33
197.000.00--11,180.000.51-2.20-81.18%228
197.200.00--11,185.00-----
361.860.00-231,190.002.400.00-1422
-----1,195.001.55-1.21-43.84%39
540.72+187.50+53.08%12241,200.001.61-1.39-46.33%173303
330.400.00-341,205.002.200.00-35
391.130.00-111,210.001.700.00-114
376.420.00-211,215.002.10-1.88-47.24%1314
353.480.00-211,220.002.00-0.30-13.04%630
315.050.00-121,225.003.49+1.09+45.42%16
367.080.00-311,230.002.60+0.10+4.00%4067
158.100.00--21,235.003.940.00-25
357.100.00-221,240.004.23-0.77-15.40%233
151.250.00--31,245.003.81-0.57-13.01%27
503.32+83.47+19.88%261,250.002.00-4.00-66.67%51203
284.800.00-351,255.004.01-0.99-19.80%26
368.220.00-141,260.004.55-2.88-38.76%479
152.150.00--11,265.007.200.00-68
358.820.00-111,270.003.00-1.50-33.33%365
328.940.00-181,275.002.86-3.97-58.13%17
403.80+62.80+18.42%121,280.003.02-4.44-59.52%1721
272.690.00-151,285.003.75-0.40-9.64%226
379.670.00-231,290.003.90-4.50-53.57%419
303.960.00-141,295.003.50-6.75-65.85%312
-----1,297.503.73-6.27-62.70%46
463.57+213.82+85.61%13161,300.002.48-4.99-66.80%281374
113.600.00--21,302.505.000.00--2
154.000.00-251,305.00-----
-----1,307.5010.250.00-66
356.94+105.14+41.76%181,310.002.58-7.34-73.99%2424
142.750.00--21,312.505.20-5.65-52.07%25
439.65+209.65+91.15%151,315.004.15-8.25-66.53%415
291.300.00--21,317.5010.350.00-2993
347.49+58.64+20.30%171,320.004.50-5.52-55.09%960
238.260.00-8171,325.004.55-7.25-61.44%623
452.79+110.87+32.43%131,330.003.75-6.25-62.50%38167
218.650.00-251,335.004.86-4.69-49.11%210
324.39+34.88+12.05%1111,340.005.00-8.05-61.69%1314
258.250.00-121,345.003.50-9.91-73.90%107
410.00+193.00+88.94%1291,350.003.80-8.20-68.33%322198
202.500.00-231,355.003.00-10.15-77.19%42
394.57+195.27+97.98%1381,360.004.19-7.81-65.08%1216
260.00+60.00+30.00%1331,365.0020.500.00-28
385.07+196.62+104.34%9631,370.006.22-16.17-72.22%419
390.00+97.00+33.11%121,375.005.80-13.57-70.06%112
375.00+200.00+114.29%2261,380.004.55-16.06-77.92%2131
291.58+79.23+37.31%141,385.005.10-9.37-64.75%820
290.850.00-1191,390.004.55-17.75-79.60%1838
172.360.00-361,395.004.50-20.87-82.26%816
380.68+214.90+129.63%5431,400.005.00-15.00-75.00%536366
249.500.00-1441,405.005.00-11.68-70.02%312
351.10+176.10+100.63%1751,410.0015.74+0.03+0.19%367
338.88+124.22+57.87%2121,415.006.75-21.48-76.09%32
199.730.00-191,420.006.40-9.37-59.42%2250
190.250.00-161,425.007.43-12.65-63.00%1148
149.000.00-471,430.006.90-11.54-62.58%2718
208.000.00-10111,435.0012.25-7.75-38.75%3049
151.480.00-141,440.009.01-21.69-70.65%923
141.000.00-351,445.008.94-12.60-58.50%2110
336.36+201.48+149.38%15321,450.005.41-32.09-85.57%222137
264.98+108.39+69.22%361,455.009.00-26.00-74.29%125
305.25+159.25+109.08%7101,460.009.29-27.41-74.69%3420
300.75+176.75+142.54%4121,465.0025.05-20.60-45.13%24
225.000.00-2201,470.007.28-33.71-82.24%2714
312.46+195.23+166.54%451,475.009.45-39.25-80.60%1129
309.45+194.20+168.50%591,480.008.85-41.08-82.28%2227
167.350.00-131,485.0010.40-36.25-77.71%3023
274.71+127.11+86.12%291,490.009.42-40.58-81.16%4534
144.150.00-241,495.009.50-43.26-81.99%1824
290.00+180.00+163.64%2261711,500.0010.00-40.89-80.35%572308
151.480.00-141,505.0012.00-53.70-81.74%413
250.00+144.77+137.57%53551,510.0010.92-50.62-82.26%156
178.590.00-241,515.0014.65-47.45-76.41%1744
272.64+168.29+161.27%7911,520.0015.60-45.35-74.41%1816
248.05+162.05+188.43%591,525.0012.00-65.26-84.47%8023
243.55+145.39+148.12%14351,530.0012.55-58.74-82.40%7116
161.95+68.95+74.14%2131,535.0017.25-59.55-77.54%516
201.95+114.95+132.13%5401,540.0014.00-66.00-82.50%6032
229.52+148.51+183.32%3411,545.0015.26-70.12-82.13%75
239.31+157.31+191.84%621071,550.0016.55-58.70-78.01%1,404154
246.23+164.18+200.10%6231,555.0023.99-52.86-68.78%836
217.55+140.55+182.53%9201,560.0017.20-60.20-77.78%1918
214.55+136.15+173.66%27361,565.0017.00-68.25-80.06%312
206.11+133.06+182.15%33751,570.0020.00-63.00-75.90%3214
172.43+107.43+165.28%24311,575.0024.55-81.62-76.88%3730
202.00+129.00+176.71%200331,580.0021.00-66.25-75.93%3134
189.29+122.14+181.89%32141,585.0024.00-64.00-72.73%26
214.14+148.62+226.83%40291,590.0023.72-72.28-75.29%1918
183.00+119.46+188.01%29191,595.0029.70-54.50-64.73%406
206.55+144.52+232.98%2963061,600.0024.70-81.84-76.82%453130
172.91+104.91+154.28%9131,605.0024.73-104.30-80.83%249
189.96+134.78+244.26%52181,610.0027.45-62.55-69.50%2712
135.00+75.00+125.00%21131,615.0037.00-77.20-67.60%618
189.46+135.93+253.93%27341,620.0029.80-80.20-72.91%5317
186.90+127.45+214.38%49271,625.0030.00-75.55-71.58%3913
169.70+120.51+244.99%31381,630.0032.00-84.00-72.41%3929
161.20+123.80+331.02%10551,635.0047.00-81.25-63.35%73
168.25+122.55+268.16%45321,640.0041.00-85.00-67.46%3423
169.00+123.00+267.39%36301,645.0043.00-107.00-71.33%23
171.30+126.30+280.67%3351391,650.0038.06-98.82-72.19%19747
162.00+119.45+280.73%30321,655.0048.89-37.66-43.51%685
162.00+123.00+315.38%1061551,660.0040.80-112.87-73.45%746
146.00+106.00+265.00%27281,665.0059.52-92.48-60.84%71
154.80+105.96+216.95%209931,670.0058.49-87.51-59.94%414
136.90+71.10+108.05%45291,675.0050.00-126.40-71.66%533
131.15+94.60+258.82%83451,680.0048.68-107.10-68.75%414
128.00+88.00+220.00%43641,685.0049.50-60.00-54.79%630
132.40+95.15+255.44%59401,690.00-----
126.15+88.45+234.62%3751,695.00-----
129.75+96.75+293.18%1,3436041,700.0055.50-117.32-67.89%37445
121.00+99.00+450.00%30111,705.00-----
128.00+97.13+314.64%83201,710.0071.70-89.25-55.45%163
112.35+84.80+307.80%171561,715.0064.00-126.95-66.48%682
124.87+96.69+343.12%53121,720.0067.86-96.14-58.62%242
128.15+100.68+366.51%99171,725.0065.46-162.79-71.32%131
109.84+63.09+134.95%40171,730.0069.61-141.34-67.00%431
115.00+90.14+362.59%21121,735.00-----
100.54+77.64+339.04%58161,740.00-----
103.00+77.56+304.87%1991,745.00-----
108.37+84.37+351.54%7041791,750.0077.85-138.35-63.99%9931
105.00+76.20+264.58%3751,755.00-----
102.08+83.08+437.26%150611,760.0086.23-138.32-61.60%611
90.00+74.84+493.67%32181,765.0090.05-102.25-53.17%22
96.50+73.50+319.57%104191,770.0088.00-150.00-63.03%162
93.00+75.20+422.47%64191,780.00-----
90.00+74.30+473.25%18191,790.00-----
84.00+66.00+366.67%1,3827301,800.00103.16-157.89-60.48%17122
80.20+64.20+401.25%18121,810.00-----
76.20+61.42+415.56%37401,820.00-----
70.83+56.57+396.70%54181,830.00123.00-139.25-53.10%44
63.05+51.61+451.14%40341,840.00127.48-200.97-61.19%51
68.90+56.50+455.65%460591,850.00132.19-407.41-75.50%591
61.91+50.25+430.96%24191,860.00-----
58.00+47.35+444.60%39551,870.00-----
54.00+42.95+388.69%7081,880.00-----
46.66+36.61+364.28%20141,890.00-----
46.25+36.25+362.50%2,3773141,900.00-----
46.50+37.86+438.19%82291,910.00335.550.00-13
43.00+36.00+514.29%1981,920.00405.000.00-33
40.00+32.00+400.00%35281,930.00411.350.00-21
40.85+33.10+427.10%27121,940.00423.800.00-33
35.47+28.67+421.62%1831031,950.00412.550.00-1416
34.03+25.43+295.70%46111,960.00442.700.00-35
32.40+24.26+298.03%23181,970.00452.150.00-34
32.44+25.74+384.18%8291,980.00461.700.00-33
30.93+25.63+483.58%45291,990.00468.300.00-11
28.40+23.35+462.38%2,7751,2462,000.00287.77-187.23-39.42%553
25.15+20.40+429.47%92342,020.00-----
21.45+17.47+438.94%31402,040.00-----
21.50+16.50+330.00%2491112,050.00-----
19.30+13.35+224.37%31182,060.00-----
17.97+14.64+439.64%27262,080.00-----
17.00+13.60+400.00%5151132,100.00-----
13.20+9.70+277.14%5262,120.00691.350.00--1
13.95+12.73+1,043.44%1772,140.00711.200.00--1
12.00+8.86+282.17%4111252,150.00405.75-315.40-43.74%21
11.82+9.28+365.35%24212,160.00-----
11.00+6.75+158.82%2352,180.00-----
9.31+6.39+218.84%8102,190.00-----
9.81+7.81+390.50%6831632,200.00-----
9.40+5.40+135.00%562,210.00-----
7.50+5.73+323.73%89362,220.00-----
8.30+5.30+176.67%332,230.00-----
7.97+4.27+115.41%1082,240.00-----
7.63+5.73+301.58%116392,250.00-----
8.00+6.59+467.38%2202,260.00-----
4.70+2.20+88.00%2222,270.00690.250.00--0
7.45+6.31+553.51%572,280.00712.000.00-10
5.71+4.28+299.30%6502,290.00-----
5.05+3.85+320.83%1141402,300.00987.100.00--0
4.90+3.87+375.73%203342,350.00-----
4.00+3.00+300.00%120842,400.00768.750.00--0
3.28+1.61+96.41%4782,450.00-----
2.90+2.39+468.63%3411622,500.00-----
2.20+1.51+218.84%252,550.00-----
2.15+1.52+241.27%8182,600.00-----
0.71-31.09-97.77%112,650.00-----
1.62+1.23+315.38%226152,700.00-----
1.680.00-112,750.00-----
1.00+0.59+143.90%98522,800.00-----
1.570.00-122,850.00-----
0.800.00-222,900.001,231.400.00-10
0.60+0.10+20.00%4082,950.00-----
0.60+0.40+200.00%2211493,000.00-----
0.68-17.62-96.28%313,050.00-----
0.36+0.26+260.00%3742733,100.00-----
0.30+0.12+66.67%1323,150.00-----
0.20+0.12+150.00%28883,250.00-----
0.19+0.13+216.67%1,2942683,300.00-----