Singapore markets open in 6 hours 49 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.15-10.59 (-4.26%)
As of 02:07PM EDT. Market open.
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10.000.050.00-101,166
-----20.000.100.00-24386
-----30.000.020.00-2233
134.400.00-2240.000.050.00-1882
160.500.00--050.000.160.00-1513
-----60.000.230.00-1231
-----70.000.28+0.08+40.00%1493
141.290.00-3080.000.12-0.08-40.00%2290
-----85.000.650.00-121
83.600.00--690.000.250.00-33191
-----95.001.460.00-193
144.500.00-359100.000.50+0.01+2.04%3979
86.000.00-30105.000.600.00-172
93.000.00-10110.000.35-0.48-57.83%35196
124.600.00-30115.000.750.00-1141
68.800.00-20120.000.450.00-55209
74.000.00-10125.000.690.00-28373
87.300.00-10130.000.900.00-1281
109.320.00-180135.001.080.00-4213
106.600.00-8810140.000.900.00-10329
101.600.00-356145.001.00-0.06-5.66%30228
74.500.00-613150.001.35+0.05+3.85%231,063
89.10+41.80+88.37%37155.001.50-0.01-0.66%21,041
85.890.00-1012160.001.83+0.08+4.57%12132
76.10+19.50+34.45%337165.002.39+0.24+11.16%156420
69.41+22.68+48.53%297170.002.95+0.50+20.41%10225
48.000.00-1031175.003.03+0.18+6.32%34225
62.80-0.20-0.32%2504180.003.40+0.29+9.32%70374
54.440.00-281185.005.20+0.70+15.56%20144
38.000.00-825187.504.50-0.64-12.45%149
52.32+17.62+50.78%236190.005.10-0.30-5.56%3308
33.000.00-28192.505.30+0.10+1.92%521
46.19-5.81-11.17%164195.006.10+1.05+20.79%2164
29.600.00-36197.5019.100.00-215
40.17-7.76-16.19%1510200.006.70+0.90+15.52%17685
42.980.00-120202.507.77+0.57+7.92%220
39.16-5.01-11.34%248205.009.20+1.05+12.88%118
43.900.00-922207.509.560.00-111
35.30-6.75-16.05%297210.009.10+1.00+12.35%20207
36.00+12.30+51.90%19212.5010.00+0.60+6.38%318
32.40+1.80+5.88%466215.0010.55+1.45+15.93%120
19.250.00-13217.5012.900.00-695
28.32-6.20-17.96%2526220.0014.75+4.25+40.48%23576
28.100.00-318222.5014.900.00-322
25.42+2.02+8.63%442225.0015.10+0.50+3.42%1656
21.54+10.75+99.63%410227.5021.890.00-116
21.79-6.71-23.54%3178230.0016.00+2.00+14.29%22142
22.00-2.50-10.20%19232.5016.000.00-37
20.05+0.45+2.30%6042235.0018.00+0.50+2.86%1417
18.75+8.05+75.23%55237.5022.92+4.69+25.73%116
16.21-5.50-25.33%156132240.0024.00+5.00+26.32%18238
15.33-3.78-19.78%6075245.0027.67+5.67+25.77%124
14.00-3.50-20.00%58443250.0030.89+6.49+26.60%1647
11.40-2.52-18.10%319255.0042.900.00-113
9.92-3.58-26.52%35317260.0029.850.00-4389
7.96-2.34-22.72%111265.0036.500.00-212
6.45-2.95-31.38%8157270.0042.00+6.80+19.32%9139
6.30+0.60+10.53%36175275.0046.00+4.00+9.52%1120
5.60-0.29-4.92%1274280.0050.10+6.15+13.99%495
6.100.00-5684285.0054.400.00-33
3.80-1.10-22.45%103141290.0086.430.00-188
4.320.00-222295.00108.900.00-3128
2.48-1.07-30.14%4524300.0066.750.00-19152
1.550.00-119305.0071.600.00-34
2.45-0.15-5.77%1119310.0076.300.00-3555
2.500.00-3104315.0073.550.00-123
1.44-0.76-34.55%7357320.0089.500.00-2549
1.30-0.13-9.09%189330.00126.230.00-116
0.600.00-399340.00154.470.00-125
1.000.00-31272350.00100.300.00-517
0.750.00-865360.00124.92-26.13-17.30%18
0.620.00-2108370.0090.070.00-120
0.600.00-3520380.00133.700.00-154
0.490.00-574390.0093.400.00-116
0.30-0.10-25.00%1266400.00212.020.00-418
0.500.00-137410.00214.400.00-26
0.300.00-10132420.00113.300.00-113
0.300.00-251430.00161.270.00-119
1.850.00-529440.00133.190.00-226
0.400.00-6166450.00244.100.00-228
0.200.00-829460.00250.400.00-16
0.900.00-118470.00259.980.00-122
0.300.00-1026480.00222.400.00-18
0.080.00-234490.00172.640.00-17
0.220.00-2417500.00310.500.00-417
0.080.00-310510.00239.280.00-12
0.060.00-6128520.00292.430.00-36
0.080.00-417530.00373.630.00-11
0.070.00-1828540.00354.870.00--3
0.100.00-44109550.00387.950.00-12
0.750.00-123560.00221.100.00-11
7.700.00-222570.00200.950.00-10
1.000.00-114580.00-----
0.050.00-4184590.00227.020.00--1
0.050.00-10565600.00360.300.00-18
0.100.00-269610.00400.220.00-21
4.500.00-223620.00392.770.00-39
0.050.00-27630.00441.900.00-22
4.900.00-115640.00371.800.00-21
0.100.00-542650.00-----
0.330.00-146660.00384.000.00-12
2.850.00-121670.00-----
3.300.00-284680.00423.840.00-13
1.320.00-1080690.00481.450.00-11
0.100.00-269700.00400.310.00-33
13.920.00-46710.00551.800.00-13
0.550.00-133720.00522.950.00-1312
3.400.00-12730.00474.000.00-15
0.350.00-1429740.00554.200.00--1
0.050.00-1173750.00-----
0.350.00-14760.00572.800.00--1
1.200.00-11770.00591.590.00--1
-----780.00604.200.00--1
1.320.00-38790.00-----
0.500.00-167800.00617.400.00--1
2.000.00-1516810.00-----
2.550.00-56820.00590.780.00-31
1.470.00-7071830.00600.780.00-31
1.270.00-13840.00595.600.00-14
3.800.00-1102850.00672.600.00--1
1.330.00-215860.00-----
1.240.00-23880.00614.600.00--1
0.050.00-3064900.00630.400.00--2
0.05-1.02-95.33%410920.00648.800.00--1
0.580.00-112940.00674.100.00--1
0.100.00-18960.00688.500.00-213
0.500.00-719980.00719.000.00--1
0.05+0.02+66.67%21371,000.00731.200.00-210
0.200.00-41071,020.00792.900.00-300