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
21 February 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
908.910.00-27230.006.00+0.70+13.21%2871
-----240.0018.930.00--3
-----250.009.000.00-110
-----260.006.270.00-11
-----270.0018.500.00-34
466.000.00-11280.0013.800.00-11
-----290.0019.350.00-112
1,178.000.00-15300.007.500.00-237
874.000.00-24310.0025.800.00-22
872.000.00-11320.009.900.00-413
1,055.110.00-10330.0011.010.00--4
862.000.00-11340.0029.850.00-11
1,321.100.00-12350.009.310.00-328
408.000.00-11360.0013.910.00-121
812.000.00--1370.0030.230.00--1
806.000.00--1380.0012.700.00-416
-----390.0031.000.00-13
-----400.0017.000.00-111
812.000.00-11410.0016.00-2.40-13.04%7576
778.000.00--1420.0021.190.00-210
1,101.380.00-13430.0043.940.00-11
1,106.540.00-14440.0019.470.00-16
-----450.0019.150.00-26
746.000.00--1460.00-----
-----470.0022.000.00-15
640.750.00-24480.0029.700.00-14
634.250.00--2490.0029.350.00-1011
1,200.00+212.00+21.46%118500.0022.70+1.40+6.57%1750
200.200.00--2510.0061.550.00-11
604.000.00-22520.0035.400.00-14
897.400.00-11530.0074.350.00--1
831.700.00-66540.0076.000.00-45
980.830.00-44550.0029.500.00-1075
-----560.0093.000.00-213
845.530.00-32570.0030.000.00-412
1,107.700.00-22580.0041.300.00-17
1,144.110.00-10590.0046.000.00-146
691.300.00-216600.0041.640.00-232
1,244.380.00-22610.0044.000.00-18
1,291.790.00-11620.0057.100.00-18
720.000.00-11630.0062.800.00-311
849.950.00-14640.0043.750.00-123
1,048.370.00-112650.0041.34-23.85-36.59%113
945.000.00-11660.0063.450.00-19
685.830.00-12670.0062.170.00-23
1,164.000.00-11680.0046.320.00-110
1,069.200.00-12690.00104.140.00-14
1,060.00+40.00+3.92%162700.0050.05-0.55-1.09%6269
629.680.00-12710.0080.000.00-226
783.300.00-26720.00-----
857.730.00-23730.0078.970.00-1015
1,032.150.00-33740.0089.000.00-12
1,028.700.00-236750.0057.00-3.00-5.00%15202
539.000.00-11760.0099.940.00-13
429.330.00-14770.0064.70-27.77-30.03%13
1,112.140.00-14780.00105.050.00--3
1,022.000.00-26790.00155.450.00-22
747.400.00-1102800.0070.00-1.65-2.30%22107
-----810.0072.00-6.00-7.69%1213
-----820.0097.700.00-56
-----830.00181.690.00-13
134.670.00--1840.0085.000.00-35
440.100.00-22850.0084.950.00-112
380.000.00-16860.00225.000.00-11
682.700.00-25870.00256.290.00--1
602.580.00-11880.0094.700.00-22
768.050.00-228890.00136.700.00-21
1,163.650.00-11900.0092.50-10.40-10.11%6108
552.850.00-130910.00127.000.00-11
-----920.00218.300.00-15
665.000.00-32930.00-----
-----940.00215.000.00-55
462.590.00-11950.00116.650.00-512
629.710.00-13960.00271.320.00-3258
832.220.00-11970.00149.460.00-11
476.770.00-15980.00121.090.00-13
409.060.00-22990.00119.00-19.38-14.00%14
725.650.00-1681,000.00129.00-7.97-5.82%168
735.000.00-141,010.00139.900.00-114
-----1,020.00265.000.00-11
506.550.00-121,030.00137.74-91.32-39.87%12
500.250.00-121,040.00208.460.00-347
495.320.00-181,050.00213.400.00-24
428.220.00-1111,060.00218.450.00-23
360.150.00--21,070.00221.950.00--5
704.000.00-101,080.00209.000.00-23
828.600.00-241,090.00227.240.00-416
677.500.00-291,100.00164.00-15.00-8.38%218
791.23+111.26+16.36%111,110.00224.950.00-615
-----1,120.00169.52-58.42-25.63%23
486.940.00-231,130.00350.250.00-66
641.850.00-221,140.00342.500.00-33
461.950.00-171,150.00255.330.00-12
735.00+218.00+42.17%131,160.00182.12-47.88-20.82%221
647.590.00-111,170.00266.190.00-16
552.000.00-111,180.00189.92-95.08-33.36%15
688.000.00-121,190.00271.600.00-12
805.83+149.37+22.75%2651,200.00202.95-23.08-10.21%133
419.650.00-131,210.00292.200.00-66
768.550.00-131,220.00337.000.00-17
649.15+53.55+8.99%151,230.00347.000.00-12
487.020.00-161,240.00299.700.00-213
441.920.00-1201,250.00218.00-87.50-28.64%1100
775.37+271.91+54.01%131,260.00308.400.00-13
532.800.00-191,270.00348.000.00-35
433.500.00-181,280.00349.250.00--1
653.910.00-9191,290.00339.100.00-17
726.65+126.65+21.11%1451,300.00245.98-25.02-9.23%2151
453.840.00-141,310.00356.950.00-11
714.80+76.46+11.98%4311,320.00367.640.00-12
435.000.00-4111,330.00290.000.00-12
604.420.00-1301,340.00369.950.00-15
663.06+40.04+6.43%10261,350.00398.310.00-234
657.86+53.36+8.83%10421,360.00366.900.00-12
570.250.00-121,370.00375.250.00--1
607.790.00-131,380.00380.000.00-23
395.000.00-1121,390.00385.230.00-11
702.91+188.91+36.75%2601,400.00328.000.00-145
590.770.00-10121,410.00440.700.00-23
305.880.00-10121,420.00403.750.00-12
422.170.00-101,430.00-----
557.750.00-221,440.00380.200.00-14
636.15+47.20+8.01%1911,450.00446.000.00-12
531.300.00-571,460.00451.480.00-11
514.070.00-131,470.00-----
484.750.00-131,480.00445.400.00--1
513.380.00-281,490.00512.720.00-12
629.95+154.95+32.62%2641,500.00367.50-6.50-1.74%130
490.870.00-131,520.00597.030.00--0
460.000.00-261,540.00-----
278.000.00-141,560.00507.200.00-13
404.830.00-121,580.00424.730.00-56
608.00+161.65+36.22%3631,600.00429.00-15.44-3.47%110
422.350.00-1441,620.00567.950.00-13
316.180.00-12431,640.00519.370.00-14
530.23+32.23+6.47%1251,660.00433.00-35.05-7.49%212
491.26-3.74-0.76%1231,680.00533.260.00--6
521.95+36.95+7.62%2561,700.00462.52-19.23-3.99%16
519.40+250.85+93.41%121,720.00-----
540.30+123.65+29.68%2531,740.00704.300.00-11
538.00+138.01+34.50%1361,760.00621.300.00-1313
452.380.00-121,780.00-----
516.88+127.41+32.71%3461,800.00713.270.00-110
342.000.00-111,820.00543.06-21.64-3.83%11
432.150.00-161,840.00-----
228.000.00-121,860.00759.120.00-33
489.88+227.66+86.82%171,880.00-----
432.28+13.69+3.27%1211,900.00-----
433.000.00-1201,920.00-----
475.000.00-161,940.00-----
265.590.00-221,960.00873.950.00--1
413.97+36.60+9.70%10421,980.00-----
420.00+96.00+29.63%141152,000.001,118.000.00--4
392.28+17.42+4.65%152,050.00997.200.00-11
420.00+61.60+17.19%1222,100.001,038.150.00-11
335.460.00-6352,150.00-----
317.400.00-3142,200.001,118.000.00--1
386.47+98.19+34.06%182,250.00-----
354.95+41.81+13.35%48372,300.001,195.050.00-11
275.000.00-132,350.00-----
356.55+124.55+53.69%1222,400.001,236.000.00-12
262.000.00-172,450.001,196.100.00-17
333.00+103.50+45.10%91672,500.001,230.150.00-17
323.05+54.90+20.47%162,550.001,503.520.00-12
268.56+10.89+4.23%34392,600.001,643.350.00--1
464.440.00-122,650.001,483.300.00-14
297.03+66.98+29.12%1242,700.00-----
208.000.00-132,750.001,498.400.00-11
282.03+157.35+126.20%1102,800.001,433.060.00-50
120.650.00-272,850.001,566.500.00-1011
112.170.00-1102,900.001,758.000.00-117
184.000.00-2132,950.001,660.150.00-22
246.92+85.57+53.03%4683,000.001,691.000.00-311
176.400.00-253,050.001,746.850.00-13
193.150.00-1163,100.001,780.100.00-14
189.760.00-111293,150.002,046.000.00-317
146.000.00-3313,200.00-----
148.200.00-5133,250.001,896.550.00-11
216.00+58.43+37.08%213,300.00-----
178.25+73.60+70.33%143,350.00-----
164.00-1.65-1.00%1173,400.00-----
169.130.00-113,450.00-----
182.10+58.10+46.85%3293,500.00-----
124.350.00-133,550.00-----
115.500.00-4353,600.00-----
113.000.00-2113,650.00-----
126.000.00-1113,700.00-----
126.000.00-1163,750.002,233.200.00-12
175.00+69.65+66.11%331643,800.002,521.500.00-16