Singapore markets close in 7 hours 37 minutes
Straits Times Index
3,080.46 +7.47 (+0.24%) Nikkei
33,446.94 -39.95 (-0.12%) Hang Seng
17,042.88 0.00 (0.00%) FTSE 100
7,453.75 +30.29 (+0.41%) Bitcoin USD
37,757.96 -33.87 (-0.09%) CMC Crypto 200
783.09 -0.56 (-0.07%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 730 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | 20 | 3,144 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 6 | 1,279 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 2 | 109 |
| - | - | - | - | - | 25.00 | 0.06 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 30.00 | 0.73 | 0.00 | - | 1 | 89 |
| - | - | - | - | - | 35.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 40.00 | 0.31 | 0.00 | - | 2 | 169 |
| 149.30 | 0.00 | - | - | 20 | 45.00 | 0.01 | 0.00 | - | 6 | 27 |
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 55.00 | 0.37 | 0.00 | - | 2 | 98 |
| 268.30 | 0.00 | - | - | 0 | 60.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 1 | 21 |
| 119.47 | 0.00 | - | 1 | 0 | 70.00 | 0.10 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 75.00 | 0.03 | -0.34 | -91.89% | 1 | 66 |
| 442.00 | 0.00 | - | 1 | 1 | 80.00 | 0.20 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 85.00 | 0.33 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 90.00 | 0.04 | -0.11 | -73.33% | 2 | 68 |
| - | - | - | - | - | 95.00 | 0.64 | 0.00 | - | 1 | 39 |
| 310.00 | 0.00 | - | 1 | 45 | 100.00 | 0.10 | 0.00 | - | 20 | 343 |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | 1 | 16 |
| 412.00 | 0.00 | - | - | 1 | 110.00 | 0.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 115.00 | 0.72 | 0.00 | - | 2 | 0 |
| 161.64 | 0.00 | - | 1 | 1 | 120.00 | 0.02 | -0.03 | -60.00% | 1 | 71 |
| 155.00 | 0.00 | - | 1 | 1 | 125.00 | 0.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 2 | 620 |
| 190.00 | 0.00 | - | 1 | 2 | 135.00 | 0.54 | 0.00 | - | 1 | 0 |
| 271.00 | 0.00 | - | 2 | 7 | 140.00 | 0.04 | 0.00 | - | 104 | 119 |
| 59.00 | 0.00 | - | 1 | 0 | 145.00 | 0.18 | 0.00 | - | 1 | 17 |
| 167.05 | 0.00 | - | 3 | 23 | 150.00 | 0.10 | 0.00 | - | 4 | 209 |
| 128.95 | 0.00 | - | 3 | 4 | 155.00 | 0.98 | 0.00 | - | 1 | 0 |
| 181.13 | 0.00 | - | 3 | 2 | 160.00 | 0.10 | 0.00 | - | 3 | 58 |
| 163.25 | 0.00 | - | 1 | 32 | 165.00 | 0.20 | 0.00 | - | 1 | 290 |
| 241.00 | 0.00 | - | 1 | 5 | 170.00 | 0.20 | 0.00 | - | 2 | 82 |
| 56.10 | 0.00 | - | 1 | 0 | 175.00 | 0.21 | 0.00 | - | 1 | 248 |
| 230.00 | 0.00 | - | 1 | 10 | 180.00 | 0.06 | 0.00 | - | 10 | 79 |
| 82.66 | 0.00 | - | 2 | 20 | 185.00 | 4.53 | 0.00 | - | 1 | 58 |
| 162.95 | 0.00 | - | 1 | 12 | 190.00 | 0.05 | 0.00 | - | 4 | 39 |
| 316.85 | 0.00 | - | 1 | 11 | 195.00 | 0.20 | 0.00 | - | 7 | 147 |
| 268.41 | 0.00 | - | 1 | 58 | 200.00 | 0.04 | -0.06 | -60.00% | 13 | 568 |
| 298.20 | 0.00 | - | 1 | 40 | 210.00 | 0.34 | 0.00 | - | 1 | 118 |
| 171.55 | 0.00 | - | 4 | 27 | 220.00 | 0.39 | 0.00 | - | 1 | 98 |
| 238.85 | 0.00 | - | 1 | 8 | 230.00 | 0.37 | 0.00 | - | 1 | 142 |
| 266.63 | 0.00 | - | 1 | 11 | 240.00 | 0.07 | 0.00 | - | 1 | 438 |
| 249.90 | 0.00 | - | 1 | 77 | 250.00 | 0.13 | +0.06 | +85.71% | 5 | 532 |
| 168.30 | 0.00 | - | 1 | 12 | 260.00 | 0.47 | 0.00 | - | 1 | 445 |
| 238.09 | 0.00 | - | 1 | 14 | 270.00 | 0.07 | 0.00 | - | 7 | 297 |
| 230.50 | 0.00 | - | 1 | 60 | 280.00 | 0.15 | 0.00 | - | 10 | 496 |
| 219.36 | 0.00 | - | 1 | 73 | 290.00 | 0.13 | -0.06 | -31.58% | 6 | 544 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 1 |
| 202.00 | -6.69 | -3.21% | 10 | 284 | 300.00 | 0.12 | +0.02 | +20.00% | 36 | 832 |
| 190.05 | 0.00 | - | 1 | 112 | 310.00 | 0.19 | 0.00 | - | 4 | 328 |
| 146.70 | 0.00 | - | 1 | 28 | 320.00 | 0.13 | -0.02 | -13.33% | 6 | 292 |
| 177.51 | 0.00 | - | 1 | 192 | 330.00 | 0.16 | 0.00 | - | 5 | 834 |
| 161.98 | -5.09 | -3.05% | 1 | 100 | 340.00 | 0.18 | -0.21 | -53.85% | 516 | 145 |
| 162.00 | 0.00 | - | 22 | 109 | 350.00 | 0.22 | -0.09 | -29.03% | 12 | 311 |
| - | - | - | - | - | 355.00 | 1.01 | 0.00 | - | - | 50 |
| 145.50 | 0.00 | - | 1 | 47 | 360.00 | 0.75 | 0.00 | - | 1 | 521 |
| 136.50 | 0.00 | - | 1 | 57 | 370.00 | 0.30 | -0.10 | -25.00% | 3 | 411 |
| 122.29 | -25.21 | -17.09% | 1 | 79 | 380.00 | 0.41 | +0.02 | +5.13% | 1 | 234 |
| - | - | - | - | - | 385.00 | 0.60 | 0.00 | - | 3 | 17 |
| 109.00 | 0.00 | - | 3 | 33 | 390.00 | 1.02 | +0.34 | +50.00% | 1 | 99 |
| - | - | - | - | - | 395.00 | 0.87 | 0.00 | - | 1 | 8 |
| 98.43 | -11.49 | -10.45% | 5 | 296 | 400.00 | 0.86 | -0.08 | -8.51% | 3 | 359 |
| - | - | - | - | - | 405.00 | 1.02 | -0.11 | -9.73% | 1 | 145 |
| 100.40 | 0.00 | - | 1 | 22 | 410.00 | 1.21 | -0.09 | -6.92% | 12 | 392 |
| - | - | - | - | - | 415.00 | 1.35 | -0.33 | -19.64% | 2 | 378 |
| 79.48 | -17.23 | -17.82% | 5 | 126 | 420.00 | 1.73 | +0.18 | +11.61% | 225 | 385 |
| 85.39 | 0.00 | - | - | 6 | 425.00 | 2.04 | +0.27 | +15.25% | 4 | 442 |
| 73.00 | -8.50 | -10.43% | 3 | 60 | 430.00 | 2.30 | +0.15 | +6.98% | 6 | 193 |
| 68.90 | 0.00 | - | - | 17 | 435.00 | 2.76 | +0.04 | +1.47% | 35 | 128 |
| 70.90 | 0.00 | - | 1 | 212 | 440.00 | 3.55 | +0.77 | +27.70% | 11 | 282 |
| 68.74 | 0.00 | - | 2 | 7 | 445.00 | 3.80 | -0.10 | -2.56% | 7 | 69 |
| 52.76 | -13.39 | -20.24% | 10 | 507 | 450.00 | 5.32 | +0.87 | +19.55% | 242 | 493 |
| 49.45 | -10.25 | -17.17% | 1 | 3 | 455.00 | 6.10 | +1.00 | +19.61% | 37 | 71 |
| 47.41 | -10.52 | -18.16% | 8 | 80 | 460.00 | 7.40 | +1.80 | +32.14% | 78 | 108 |
| 55.30 | 0.00 | - | 9 | 9 | 465.00 | 8.22 | +0.92 | +12.60% | 2 | 72 |
| 40.17 | -9.18 | -18.60% | 21 | 107 | 470.00 | 10.42 | +1.82 | +21.16% | 39 | 223 |
| 34.80 | -9.45 | -21.36% | 6 | 7 | 475.00 | 11.99 | +2.24 | +22.97% | 19 | 145 |
| 28.25 | -11.75 | -29.37% | 4 | 174 | 480.00 | 13.40 | +2.50 | +22.94% | 18 | 226 |
| 31.25 | -7.95 | -20.28% | 5 | 9 | 485.00 | 14.50 | +1.32 | +10.02% | 13 | 20 |
| 28.35 | -0.80 | -2.74% | 24 | 157 | 490.00 | 18.00 | +3.97 | +28.30% | 11 | 62 |
| 27.90 | -8.10 | -22.50% | 24 | 18 | 495.00 | 21.05 | +0.55 | +2.68% | 95 | 11 |
| 22.20 | -6.74 | -23.29% | 76 | 643 | 500.00 | 23.30 | +4.00 | +20.73% | 20 | 143 |
| 19.75 | -8.45 | -29.96% | 12 | 17 | 505.00 | 26.85 | +5.78 | +27.43% | 17 | 62 |
| 17.90 | -5.90 | -24.79% | 68 | 186 | 510.00 | 33.41 | +8.11 | +32.06% | 1 | 75 |
| 16.88 | -7.41 | -30.51% | 14 | 50 | 515.00 | 31.00 | +3.85 | +14.18% | 2 | 7 |
| 14.51 | -7.36 | -33.65% | 20 | 119 | 520.00 | 36.85 | +7.40 | +25.13% | 1 | 37 |
| 13.11 | -4.89 | -27.17% | 14 | 31 | 525.00 | 39.85 | +2.35 | +6.27% | 2 | 5 |
| 11.77 | -5.83 | -33.13% | 24 | 107 | 530.00 | 36.50 | 0.00 | - | 1 | 39 |
| 11.56 | -3.24 | -21.89% | 20 | 193 | 535.00 | 37.40 | 0.00 | - | 3 | 3 |
| 9.61 | -3.69 | -27.74% | 14 | 128 | 540.00 | 69.39 | 0.00 | - | 10 | 11 |
| 14.17 | 0.00 | - | 3 | 6 | 545.00 | 52.50 | +0.50 | +0.96% | 1 | 7 |
| 7.82 | -4.13 | -34.56% | 27 | 933 | 550.00 | 56.00 | +3.95 | +7.59% | 20 | 113 |
| 7.28 | -1.72 | -19.11% | 1 | 24 | 555.00 | 50.90 | 0.00 | - | 2 | 12 |
| 5.67 | -3.01 | -34.68% | 4 | 259 | 560.00 | 64.65 | 0.00 | - | 2 | 15 |
| 4.67 | -5.25 | -52.92% | 2 | 18 | 565.00 | 57.50 | 0.00 | - | 1 | 3 |
| 4.75 | -3.36 | -41.43% | 84 | 116 | 570.00 | 69.26 | 0.00 | - | 1 | 14 |
| 4.12 | -2.32 | -36.02% | 8 | 86 | 580.00 | 203.95 | 0.00 | - | 1 | 1 |
| 3.60 | -1.95 | -35.14% | 9 | 189 | 590.00 | 88.00 | 0.00 | - | 2 | 1 |
| 2.96 | -1.34 | -31.16% | 133 | 988 | 600.00 | 102.50 | +9.74 | +10.50% | 1 | 10 |
| 2.36 | -3.35 | -58.67% | 3 | 73 | 610.00 | 98.13 | 0.00 | - | 3 | 4 |
| 2.27 | -1.08 | -32.24% | 106 | 119 | 620.00 | 120.85 | 0.00 | - | 1 | 3 |
| 3.01 | 0.00 | - | 1 | 34 | 630.00 | 282.87 | 0.00 | - | 4 | 0 |
| 1.55 | -0.60 | -27.91% | 2 | 59 | 640.00 | 420.45 | 0.00 | - | 3 | 1 |
| 1.22 | -0.63 | -34.05% | 3 | 320 | 650.00 | 331.42 | 0.00 | - | 1 | 5 |
| 1.69 | 0.00 | - | 3 | 58 | 660.00 | 462.88 | 0.00 | - | 1 | 3 |
| 1.25 | 0.00 | - | 1 | 50 | 670.00 | 266.60 | 0.00 | - | - | 0 |
| 1.35 | 0.00 | - | 1 | 66 | 680.00 | 389.91 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 1 | 240 | 690.00 | 519.35 | 0.00 | - | 1 | 2 |
| 0.97 | 0.00 | - | 94 | 452 | 700.00 | 361.58 | 0.00 | - | 36 | 0 |
| 0.60 | -0.55 | -47.83% | 2 | 65 | 710.00 | 215.99 | +17.59 | +8.87% | 15 | 14 |
| 1.15 | 0.00 | - | 18 | 49 | 720.00 | 226.01 | -76.30 | -25.24% | 15 | 0 |
| 0.91 | 0.00 | - | 3 | 29 | 730.00 | 219.20 | 0.00 | - | 4 | 0 |
| 0.74 | 0.00 | - | 8 | 38 | 740.00 | 394.51 | 0.00 | - | 6 | 0 |
| 0.10 | -0.43 | -81.13% | 4 | 1,060 | 750.00 | 458.70 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 10 | 760.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 20 | 770.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 20 | 780.00 | 490.15 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 1 | 5 | 790.00 | 498.94 | 0.00 | - | 77 | 0 |
| 0.25 | -0.20 | -44.44% | 23 | 1,111 | 800.00 | 465.00 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 20 | 82 | 810.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 5 | 820.00 | 623.90 | 0.00 | - | - | 1 |
| 2.19 | 0.00 | - | 1 | 18 | 830.00 | 597.50 | 0.00 | - | 1 | 1 |
| 2.23 | 0.00 | - | 1 | 4 | 840.00 | 610.00 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 15 | 20 | 850.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 15 | 860.00 | 506.00 | 0.00 | - | 2 | 0 |
| 7.61 | 0.00 | - | 2 | 6 | 870.00 | 626.00 | 0.00 | - | 1 | 2 |
| 0.81 | 0.00 | - | 2 | 11 | 880.00 | 400.75 | 0.00 | - | 1 | 0 |
| 6.85 | 0.00 | - | 1 | 12 | 890.00 | - | - | - | - | - |
| 0.14 | -0.16 | -53.33% | 34 | 518 | 900.00 | 587.34 | 0.00 | - | 1 | 1 |
| 0.12 | -0.03 | -20.00% | 6 | 53 | 920.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 5 | 0 | 940.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 15 | 960.00 | 725.50 | 0.00 | - | 1 | 0 |
| 2.59 | 0.00 | - | 5 | 13 | 980.00 | 744.00 | 0.00 | - | - | 2 |
| 0.05 | -0.08 | -61.54% | 6 | 625 | 1,000.00 | 757.00 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 2 | 20 | 1,020.00 | 812.00 | 0.00 | - | 10 | 11 |
| 0.90 | 0.00 | - | 3 | 0 | 1,040.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 48 | 56 | 1,050.00 | 794.55 | 0.00 | - | 1 | 1 |
| 1.86 | 0.00 | - | 1 | 16 | 1,060.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 13 | 1,070.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 61 | 65 | 1,080.00 | 836.20 | 0.00 | - | 1 | 3 |
| 3.56 | 0.00 | - | 1 | 3 | 1,090.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 11 | 59 | 1,100.00 | 900.41 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,110.00 | 915.89 | 0.00 | - | - | 10 |
| 0.50 | 0.00 | - | 1 | 8 | 1,120.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 5 | 1,130.00 | 886.40 | 0.00 | - | 1 | 0 |
| 54.11 | 0.00 | - | - | 0 | 1,150.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 2 | 4 | 1,160.00 | 883.35 | 0.00 | - | 10 | 10 |
| 1.39 | 0.00 | - | 2 | 17 | 1,170.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 1,180.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 13 | 1,190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 54 | 1,200.00 | 952.94 | 0.00 | - | 10 | 52 |
| 0.60 | 0.00 | - | - | 2 | 1,210.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 4 | 1,220.00 | - | - | - | - | - |
| - | - | - | - | - | 1,230.00 | 983.95 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 1 | 3 | 1,240.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 108 | 1,250.00 | 1,034.11 | 0.00 | - | - | 1 |
| 3.50 | 0.00 | - | 2 | 3 | 1,260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 6 | 1,270.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 28 | 1,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 251 | 1,300.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 1,310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 3 | 1,320.00 | - | - | - | - | - |
| - | - | - | - | - | 1,330.00 | 1,116.75 | 0.00 | - | - | 1 |
| 32.83 | 0.00 | - | - | 10 | 1,340.00 | 1,113.70 | 0.00 | - | 10 | 0 |
| 1.00 | 0.00 | - | 3 | 16 | 1,350.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 29 | 1,360.00 | - | - | - | - | - |
| 48.47 | 0.00 | - | 2 | 2 | 1,370.00 | 1,123.20 | 0.00 | - | 1 | 0 |
| 7.75 | 0.00 | - | 1 | 2 | 1,380.00 | 1,193.00 | 0.00 | - | - | 2 |
| 1.03 | 0.00 | - | - | 8 | 1,390.00 | 1,205.00 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 1 | 232 | 1,400.00 | 1,150.50 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 21 | 1,410.00 | 1,244.00 | 0.00 | - | - | 1 |
| 1.46 | 0.00 | - | 1 | 2 | 1,420.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 3 | 1,430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 82 | 1,440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 46 | 1,402 | 1,450.00 | 1,199.80 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.