Singapore markets close in 7 hours 37 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.30-8.80 (-1.74%)
At close: 04:00PM EST
495.71 -2.59 (-0.52%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.010.00-1730
-----10.000.010.00-203,144
-----15.000.010.00-61,279
-----20.000.010.00-2109
-----25.000.060.00-147
-----30.000.730.00-189
-----35.000.020.00-12
-----40.000.310.00-2169
149.300.00--2045.000.010.00-627
-----50.000.030.00-1108
-----55.000.370.00-298
268.300.00--060.000.050.00-250
-----65.000.050.00-121
119.470.00-1070.000.100.00-135
-----75.000.03-0.34-91.89%166
442.000.00-1180.000.200.00-176
-----85.000.330.00-115
-----90.000.04-0.11-73.33%268
-----95.000.640.00-139
310.000.00-145100.000.100.00-20343
-----105.000.150.00-116
412.000.00--1110.000.690.00-10
-----115.000.720.00-20
161.640.00-11120.000.02-0.03-60.00%171
155.000.00-11125.000.780.00-10
-----130.000.010.00-2620
190.000.00-12135.000.540.00-10
271.000.00-27140.000.040.00-104119
59.000.00-10145.000.180.00-117
167.050.00-323150.000.100.00-4209
128.950.00-34155.000.980.00-10
181.130.00-32160.000.100.00-358
163.250.00-132165.000.200.00-1290
241.000.00-15170.000.200.00-282
56.100.00-10175.000.210.00-1248
230.000.00-110180.000.060.00-1079
82.660.00-220185.004.530.00-158
162.950.00-112190.000.050.00-439
316.850.00-111195.000.200.00-7147
268.410.00-158200.000.04-0.06-60.00%13568
298.200.00-140210.000.340.00-1118
171.550.00-427220.000.390.00-198
238.850.00-18230.000.370.00-1142
266.630.00-111240.000.070.00-1438
249.900.00-177250.000.13+0.06+85.71%5532
168.300.00-112260.000.470.00-1445
238.090.00-114270.000.070.00-7297
230.500.00-160280.000.150.00-10496
219.360.00-173290.000.13-0.06-31.58%6544
-----295.000.010.00-11
202.00-6.69-3.21%10284300.000.12+0.02+20.00%36832
190.050.00-1112310.000.190.00-4328
146.700.00-128320.000.13-0.02-13.33%6292
177.510.00-1192330.000.160.00-5834
161.98-5.09-3.05%1100340.000.18-0.21-53.85%516145
162.000.00-22109350.000.22-0.09-29.03%12311
-----355.001.010.00--50
145.500.00-147360.000.750.00-1521
136.500.00-157370.000.30-0.10-25.00%3411
122.29-25.21-17.09%179380.000.41+0.02+5.13%1234
-----385.000.600.00-317
109.000.00-333390.001.02+0.34+50.00%199
-----395.000.870.00-18
98.43-11.49-10.45%5296400.000.86-0.08-8.51%3359
-----405.001.02-0.11-9.73%1145
100.400.00-122410.001.21-0.09-6.92%12392
-----415.001.35-0.33-19.64%2378
79.48-17.23-17.82%5126420.001.73+0.18+11.61%225385
85.390.00--6425.002.04+0.27+15.25%4442
73.00-8.50-10.43%360430.002.30+0.15+6.98%6193
68.900.00--17435.002.76+0.04+1.47%35128
70.900.00-1212440.003.55+0.77+27.70%11282
68.740.00-27445.003.80-0.10-2.56%769
52.76-13.39-20.24%10507450.005.32+0.87+19.55%242493
49.45-10.25-17.17%13455.006.10+1.00+19.61%3771
47.41-10.52-18.16%880460.007.40+1.80+32.14%78108
55.300.00-99465.008.22+0.92+12.60%272
40.17-9.18-18.60%21107470.0010.42+1.82+21.16%39223
34.80-9.45-21.36%67475.0011.99+2.24+22.97%19145
28.25-11.75-29.37%4174480.0013.40+2.50+22.94%18226
31.25-7.95-20.28%59485.0014.50+1.32+10.02%1320
28.35-0.80-2.74%24157490.0018.00+3.97+28.30%1162
27.90-8.10-22.50%2418495.0021.05+0.55+2.68%9511
22.20-6.74-23.29%76643500.0023.30+4.00+20.73%20143
19.75-8.45-29.96%1217505.0026.85+5.78+27.43%1762
17.90-5.90-24.79%68186510.0033.41+8.11+32.06%175
16.88-7.41-30.51%1450515.0031.00+3.85+14.18%27
14.51-7.36-33.65%20119520.0036.85+7.40+25.13%137
13.11-4.89-27.17%1431525.0039.85+2.35+6.27%25
11.77-5.83-33.13%24107530.0036.500.00-139
11.56-3.24-21.89%20193535.0037.400.00-33
9.61-3.69-27.74%14128540.0069.390.00-1011
14.170.00-36545.0052.50+0.50+0.96%17
7.82-4.13-34.56%27933550.0056.00+3.95+7.59%20113
7.28-1.72-19.11%124555.0050.900.00-212
5.67-3.01-34.68%4259560.0064.650.00-215
4.67-5.25-52.92%218565.0057.500.00-13
4.75-3.36-41.43%84116570.0069.260.00-114
4.12-2.32-36.02%886580.00203.950.00-11
3.60-1.95-35.14%9189590.0088.000.00-21
2.96-1.34-31.16%133988600.00102.50+9.74+10.50%110
2.36-3.35-58.67%373610.0098.130.00-34
2.27-1.08-32.24%106119620.00120.850.00-13
3.010.00-134630.00282.870.00-40
1.55-0.60-27.91%259640.00420.450.00-31
1.22-0.63-34.05%3320650.00331.420.00-15
1.690.00-358660.00462.880.00-13
1.250.00-150670.00266.600.00--0
1.350.00-166680.00389.910.00-10
2.500.00-1240690.00519.350.00-12
0.970.00-94452700.00361.580.00-360
0.60-0.55-47.83%265710.00215.99+17.59+8.87%1514
1.150.00-1849720.00226.01-76.30-25.24%150
0.910.00-329730.00219.200.00-40
0.740.00-838740.00394.510.00-60
0.10-0.43-81.13%41,060750.00458.700.00-10
1.500.00-110760.00-----
1.000.00-120770.00-----
0.300.00-120780.00490.150.00-10
9.000.00-15790.00498.940.00-770
0.25-0.20-44.44%231,111800.00465.000.00-10
1.100.00-2082810.00-----
0.500.00-15820.00623.900.00--1
2.190.00-118830.00597.500.00-11
2.230.00-14840.00610.000.00-13
0.150.00-1520850.00-----
0.500.00-115860.00506.000.00-20
7.610.00-26870.00626.000.00-12
0.810.00-211880.00400.750.00-10
6.850.00-112890.00-----
0.14-0.16-53.33%34518900.00587.340.00-11
0.12-0.03-20.00%653920.00-----
1.640.00-50940.00-----
0.900.00-115960.00725.500.00-10
2.590.00-513980.00744.000.00--2
0.05-0.08-61.54%66251,000.00757.000.00-20
1.000.00-2201,020.00812.000.00-1011
0.900.00-301,040.00-----
0.740.00-48561,050.00794.550.00-11
1.860.00-1161,060.00-----
0.500.00-2131,070.00-----
0.010.00-61651,080.00836.200.00-13
3.560.00-131,090.00-----
0.100.00-11591,100.00900.410.00-13
-----1,110.00915.890.00--10
0.500.00-181,120.00-----
0.200.00--51,130.00886.400.00-10
54.110.00--01,150.00-----
2.530.00-241,160.00883.350.00-1010
1.390.00-2171,170.00-----
0.300.00--11,180.00-----
0.350.00-5131,190.00-----
0.150.00-3541,200.00952.940.00-1052
0.600.00--21,210.00-----
3.000.00-141,220.00-----
-----1,230.00983.950.00-10
5.100.00-131,240.00-----
0.250.00-11081,250.001,034.110.00--1
3.500.00-231,260.00-----
0.200.00-161,270.00-----
1.700.00--11,280.00-----
0.230.00-1281,290.00-----
0.050.00-22511,300.00-----
0.200.00-111,310.00-----
0.160.00--31,320.00-----
-----1,330.001,116.750.00--1
32.830.00--101,340.001,113.700.00-100
1.000.00-3161,350.00-----
0.350.00-1291,360.00-----
48.470.00-221,370.001,123.200.00-10
7.750.00-121,380.001,193.000.00--2
1.030.00--81,390.001,205.000.00--1
0.130.00-12321,400.001,150.500.00-10
0.200.00-1211,410.001,244.000.00--1
1.460.00-121,420.00-----
1.600.00-131,430.00-----
0.050.00-1821,440.00-----
0.020.00-461,4021,450.001,199.800.00-10