Singapore markets open in 7 hours 35 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
278.94-5.82 (-2.04%)
As of 12:24PM EST. Market open.
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.100.00-1209
-----10.000.28+0.06+27.27%8869
-----15.000.800.00-12
-----20.001.010.00-484
-----25.001.790.00--1
-----30.002.430.00-120
-----35.002.920.00-12
-----40.005.300.00-1158
-----45.009.270.00-11
-----50.003.800.00-169
-----55.005.400.00-196
-----60.005.700.00-143
-----65.009.800.00-1112
119.470.00-1070.008.470.00-14
-----75.0011.670.00-116
202.500.00-1080.0010.800.00-116
-----85.009.450.00-53
-----90.0010.150.00-614
-----95.0014.750.00-46
168.000.00-9067100.0013.50-0.35-2.53%159
-----105.0014.480.00-213
-----110.0015.250.00-59
-----115.0026.810.00-254
126.950.00-10120.0018.700.00-113
-----125.0027.770.00-214
-----130.0021.750.00-118
96.250.00-33135.0027.330.00-118
110.000.00-23140.0031.300.00-1012
59.000.00-10145.0040.670.00-27
78.760.00-220150.0029.290.00-1262
128.950.00-34155.0029.970.00-1519
53.000.00-13160.0038.250.00-25
120.000.00-435165.0040.500.00-119
76.500.00-37170.0034.000.00-1067
56.100.00-10175.0037.970.00-11101
108.400.00-39180.0040.000.00-1029
108.050.00-620185.0049.800.00-1016
115.830.00-111190.0045.000.00-2012
107.500.00-18195.0046.000.00-2114
102.130.00-1252200.0053.000.00-1138
71.100.00-916210.0067.400.00-219
89.380.00-1235220.0057.000.00-17
50.800.00-11230.0077.550.00-416
51.730.00-15240.0076.000.00-12
64.00-10.68-14.30%163250.0077.950.00-312
61.90+10.93+21.44%19260.0082.800.00-14
40.000.00-25270.0086.500.00-11
57.30+1.20+2.14%722280.00151.220.00-120
31.470.00-214290.00106.990.00-315
59.600.00-11182300.00113.000.00-2444
42.150.00-1546310.00204.000.00-12
12.100.00-18320.00124.250.00-14
49.050.00-450330.00130.610.00-13
93.640.00-126340.00142.020.00-214
38.500.00-221350.00211.220.00-116
6.750.00-85360.00212.000.00-218
24.720.00-2834370.00165.070.00-12
14.660.00-215380.00215.400.00-112
34.170.00-1017390.00170.000.00-11
27.00-4.45-14.15%1187400.00187.500.00-135
30.490.00-220410.00202.950.00-15
27.440.00-181420.00293.400.00-15
10.760.00-24430.00247.650.00-22
19.00-7.71-28.87%125440.00323.000.00-13
13.550.00-268450.00316.050.00-116
72.630.00-15460.00267.200.00-12
6.200.00-13470.00303.740.00-13
8.700.00-318480.00253.000.00-14
6.600.00-15490.00343.820.00-22
18.390.00-3105500.00377.040.00-116
3.310.00-127510.00289.500.00-12
3.040.00-517520.00340.410.00-29
100.000.00-11530.00324.330.00-15
24.400.00-11540.00332.980.00-13
8.050.00-18550.00412.500.00-56
25.200.00-11560.00273.500.00-10
48.500.00--2570.00-----
21.000.00-13580.00430.98+32.01+8.02%25
11.000.00-15121590.00462.110.00--1
10.10-0.44-4.17%125600.00367.600.00-612
18.200.00-1513610.00-----
44.000.00-13620.00433.220.00-32
35.100.00-13630.00280.000.00-42
10.100.00-118640.00464.850.00-10
8.890.00-27650.00331.420.00-15
3.000.00-66660.00462.880.00-13
31.000.00-235670.00266.600.00--0
255.000.00-10680.00-----
28.000.00-15690.00519.350.00-12
7.00-1.00-12.50%186700.00340.700.00-12
13.500.00-16710.00499.400.00-244
34.000.00-77720.00-----
31.500.00-11730.00553.400.00-21
17.090.00-25740.00387.000.00--0
5.550.00-155750.00468.000.00-12
5.400.00--1760.00-----
25.970.00-12770.00-----
15.970.00-46780.00653.270.00-12
25.860.00--3790.00662.970.00-1642
5.00+2.95+143.90%165800.00361.780.00-11
15.030.00-13820.00-----
26.020.00-511830.00-----
13.970.00-10840.00614.200.00--2
13.900.00-15850.00-----
2.800.00-14860.00506.000.00-20
20.000.00-13870.00472.610.00-11
48.070.00-73880.00400.750.00-10
3.800.00-29225900.00587.340.00-11
9.650.00-26920.00-----
21.000.00-12940.00-----
233.900.00--4960.00464.800.00-11
3.680.00-201461,000.00777.000.00-26
1.700.00-1181,020.00812.000.00-1011
2.000.00-1661,040.00-----
3.000.00-231,050.00-----
8.130.00-151,060.00-----
8.000.00-101,070.00-----
7.300.00-111,080.00836.200.00-13
57.920.00--01,090.00-----
14.000.00-30521,100.00900.410.00-13
-----1,110.00915.890.00--10
19.510.00-171,120.00-----
54.110.00--01,150.00-----
-----1,160.00883.350.00-1010
6.000.00-15151,170.00-----
3.160.00--101,190.00-----
17.000.00-2171,200.00952.940.00-1052
5.500.00-141,220.00-----
0.470.00-2391,250.001,034.110.00--1
5.900.00--11,260.00-----
18.700.00--11,270.00-----
9.500.00-20231,290.00-----
3.050.00-1331,300.00-----
9.700.00--21,320.00-----
-----1,330.001,116.750.00--1
32.830.00--101,340.001,113.700.00-100
1.120.00-2161,350.00-----
1.300.00-19211,360.00-----
48.470.00-221,370.00-----
7.750.00-121,380.001,193.000.00--2
1.030.00--81,390.001,205.000.00--1
0.500.00-102321,400.00-----
1.890.00-8181,410.001,244.000.00--1
4.600.00-121,420.00-----
6.750.00--11,430.00-----
0.880.00-4691,440.00-----
2.68+1.38+106.15%13391,450.001,223.700.00-100