Singapore markets open in 6 hours 59 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.26-10.48 (-4.21%)
As of 01:59PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
223.200.00-1010.000.10-0.05-33.33%13,388
263.520.00-1020.000.35-0.10-22.22%232,476
-----30.000.690.00-234321
-----40.001.45-0.40-21.62%10268
205.000.00-1050.001.50-0.50-25.00%62,818
157.500.00--060.002.650.00-3100
159.370.00-1270.003.500.00-10265
124.000.00-1080.005.380.00-1126
105.800.00-11185.006.600.00-175284
-----90.005.000.00-163
109.680.00-3595.006.500.00-1170
105.000.00-125100.006.21+0.21+3.50%221,579
92.000.00-312105.008.200.00-1258
122.010.00-1011110.007.330.00-101162
-----115.008.300.00-619
139.400.00-33120.009.030.00-21169
74.300.00-55125.0010.250.00-124
197.630.00-117130.0011.50+0.17+1.50%1158
93.040.00-36135.0015.710.00-40517
121.570.00-29140.0014.26-1.34-8.59%191
139.240.00-14145.0025.000.00-1561
94.25+25.03+36.16%259150.0016.70+1.40+9.15%1513
91.880.00-119155.0017.05+1.08+6.76%591
88.500.00-185160.0018.900.00-76237
59.400.00-449165.0018.900.00-2157
76.59+20.09+35.56%623170.0021.65+0.65+3.10%587
60.000.00-114175.0022.700.00-473
61.900.00-126180.0024.000.00-9160
62.460.00-248185.0026.800.00-1101
40.500.00-125190.0030.00+0.25+0.84%3339
41.170.00-17195.0030.660.00-8208
64.00+1.42+2.27%15231200.0032.42+1.42+4.58%45502
57.000.00-166210.0037.500.00-6474
54.00-1.35-2.44%1144220.0040.000.00-9504
53.000.00-6103230.0048.30+1.20+2.55%559
34.300.00-178240.0055.00-9.10-14.20%165
38.19-5.31-12.21%1364250.0056.900.00-71,575
38.080.00-1647260.0062.170.00-2132
32.200.00-252270.0087.600.00-12163
31.500.00-147280.0095.000.00-3109
30.000.00-16345290.0087.80-9.70-9.95%232
25.00+0.77+3.18%13595300.0096.62+7.32+8.20%121,427
22.55+2.05+10.00%3286310.00100.80-20.80-17.11%1114
20.35-0.90-4.24%158320.00123.850.00-1248
12.000.00-1160330.00116.45+4.35+3.88%255
18.500.00-232340.00156.600.00-15412
14.40-1.54-9.66%1607350.00132.79-22.21-14.33%2178
12.000.00-1200360.00161.700.00-669
14.100.00-1847370.00165.900.00-3169
9.250.00-1122380.00144.050.00-130
8.200.00-118390.00110.350.00-137
10.000.00-11,232400.00175.740.00-2281
6.300.00-298410.00189.540.00-1236
6.500.00-6100420.00164.800.00-123
6.200.00-5197430.00166.500.00-487
6.50-0.96-12.87%350440.00210.300.00-1041
6.85+1.65+31.73%6660450.00260.100.00-5117
6.000.00-5106460.00276.130.00-134
6.090.00-440470.00266.230.00-135
4.50-0.50-10.00%131480.00295.720.00-145
4.200.00-166490.00296.400.00-2167
3.30-1.50-31.25%2810500.00272.700.00-11725
4.400.00-692510.00309.200.00-1062
3.510.00-783520.00322.570.00-847
4.000.00-972530.00225.400.00-134
3.20-0.20-5.88%299540.00307.200.00-168
2.920.00-1390550.00337.100.00-1100
2.610.00-565560.00336.500.00-123
3.100.00-8122570.00332.580.00-234
2.700.00-191580.00358.000.00-1014
2.650.00-10201590.00369.800.00-523
1.920.00-1621600.00360.000.00-3628
5.020.00-20124610.00459.280.00-336
2.250.00-1165620.00472.800.00-514
2.000.00-4207630.00418.250.00-18
1.800.00-2177640.00416.900.00-242
1.630.00-1151650.00456.030.00-135
1.450.00-123660.00469.100.00-114
9.000.00-1105670.00420.500.00-2026
1.150.00-2096680.00476.560.00-111
2.500.00-233690.00503.090.00-132
0.91-0.09-9.00%5301700.00450.600.00-1102
0.95-1.36-58.87%731710.00460.500.00-2023
2.600.00-1108720.00472.300.00-2046
2.500.00-1077730.00483.200.00-2022
4.580.00-143740.00487.500.00-17
1.450.00-1417750.00533.000.00-57
2.380.00-130760.00587.700.00-11
8.000.00-928770.00591.600.00-23
8.220.00-330780.00576.000.00-19
2.350.00-172790.00527.000.00-1012
1.00-0.07-6.54%11,648800.00588.000.00-154
1.050.00-10112810.00509.900.00-23
0.760.00-231820.00507.410.00-1818
3.130.00-1060830.00604.200.00-1053
2.000.00-115840.00656.900.00--6
6.500.00-235860.00687.500.00--2
0.900.00-683880.00694.000.00-13
0.80-0.33-29.20%2464900.00713.230.00-2543
4.800.00-1821920.00693.700.00-102
1.950.00-1044940.00713.600.00-100
3.400.00-135960.00639.300.00-1010
3.400.00-561980.00-----
0.630.00-51,2481,000.00770.00-42.98-5.29%25467
0.60-2.40-80.00%1701,020.00805.650.00-20
2.500.00-2271,040.00596.900.00--1
1.950.00-191,060.00613.000.00-58
1.500.00-1121,080.00-----
0.550.00-1921,100.00697.500.00-22
2.000.00-1201,110.00793.900.00-43
2.250.00-1141,120.00638.460.00--0
1.270.00-171,130.00-----
42.000.00-181,140.00913.000.00-100
2.650.00-181,150.00593.000.00--3
1.720.00-141,160.00-----
1.900.00-14151,170.00890.600.00-55
19.100.00-121,180.00892.500.00--5
2.520.00-1261,190.00646.000.00-316
0.260.00-101,7001,200.00838.500.00-421
0.400.00-151,210.00927.100.00-55
2.000.00-1551,220.00605.200.00-11
37.000.00-141,230.00-----
0.400.00-2361,240.00-----
1.000.00-11,2941,250.00702.800.00-2525
2.010.00-1321,260.00-----
2.850.00-1121,280.001,079.800.00-20
0.420.00-331911,300.00782.500.00-13
0.390.00-41691,320.00795.000.00-121
0.380.00-8381,340.00822.400.00--2
1.450.00-1381,350.00-----
12.550.00--431,360.00-----
15.000.00-161,380.00752.930.00--10
1.250.00-32001,400.00943.410.00-512
120.500.00-10101,410.00-----
12.500.00-441,420.00-----
1.720.00-1251,430.00-----
12.310.00-16581,440.00-----
1.850.00-2751,450.001,087.730.00-11
0.700.00-1531,460.00755.600.00--1
0.250.00-5861,470.001,266.600.00-23
121.500.00-261,480.00-----
0.15-0.23-60.53%502,1031,500.001,099.840.00-15
0.730.00-11401,520.00-----
1.000.00-141,540.00-----
1.500.00-5111,550.001,022.200.00-500
1.540.00-23251,560.00-----
1.230.00-291,580.00-----
0.310.00-17711,600.001,253.000.00-111
0.530.00-3231,620.001,163.500.00--11
8.000.00-161,640.00953.540.00-1110
1.250.00-1831,650.00-----
100.000.00-111,660.00983.050.00--1
47.750.00-221,680.00-----
0.500.00-11961,700.00-----
10.000.00-121,720.00-----
1.800.00-1271,740.001,080.000.00-14
1.220.00-271141,750.001,297.500.00-12
0.950.00-241,760.00990.900.00--2
0.750.00-3401,780.001,005.300.00--1
0.530.00-19021,800.001,321.500.00-12
0.450.00-50751,820.001,341.500.00-22
1.250.00-2441,840.001,206.800.00-2723
0.060.00-19541,850.001,058.900.00--2
0.10-0.05-33.33%1406,1551,900.001,610.500.00-523