Singapore markets close in 3 hours 38 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.69-12.67 (-4.90%)
At close: 04:00PM EST
242.06 -3.63 (-1.48%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
175.000.00--05.000.17+0.01+6.25%4293
154.700.00-2010.000.47+0.03+6.82%21,982
-----15.001.610.00-40371
142.200.00--020.001.620.00-1228
-----25.001.320.00--1
134.900.00--030.002.530.00-1258
-----35.003.150.00-13
161.500.00--140.003.980.00-219
-----45.005.210.00--3
122.000.00-1050.005.480.00-2243
-----55.009.500.00-6980
150.800.00--160.007.370.00-1126
-----65.0011.400.00-11
-----70.0010.970.00-225
-----75.0017.500.00-110
59.900.00--180.0011.36-0.49-4.14%767
57.430.00-1085.0033.300.00-30
156.850.00-3390.0014.450.00-339
176.800.00-131395.0021.220.00-17
147.08+5.23+3.69%818100.0017.750.00-18518
184.700.00-10105.0020.100.00-19
108.900.00-48110.0021.00-0.52-2.42%3032
187.000.00-11115.0023.720.00-16
133.310.00-2681120.0025.00+0.62+2.54%226
99.500.00-136125.0026.92+0.59+2.24%1115
128.530.00-442130.0027.850.00-149
109.31-15.69-12.55%127135.0052.900.00-138
115.540.00-2664140.0038.930.00-16
85.250.00-16145.0034.500.00-5463
102.000.00-4165150.0037.83+3.43+9.97%1485
40.000.00-621155.0040.500.00-117
96.10-2.37-2.41%222160.0048.930.00-148
79.800.00-117165.0045.410.00-569
85.000.00-151170.0050.450.00-120
80.15-9.85-10.94%137175.0055.900.00-267
72.700.00-230180.0053.400.00-157
37.820.00-2565185.0058.200.00-1245
64.000.00-264190.0066.280.00-253
57.300.00-425195.0071.190.00-123
72.680.00-2196200.0061.360.00-14279
60.000.00-858210.0071.350.00-175
62.85+4.85+8.36%235220.0075.070.00-1187
63.230.00-432230.0085.290.00-144
53.40-1.90-3.44%1151240.0095.000.00-629
49.90+1.00+2.04%4361250.0098.90+6.10+6.57%1264
44.99+6.99+18.39%223260.00139.270.00-15
42.000.00-144270.00125.950.00-533
42.35+5.35+14.46%21,390280.00116.000.00-114
28.150.00-1371290.00185.920.00-126
34.01-5.99-14.98%11,442300.00129.490.00-25390
32.000.00-130310.00175.400.00-13
29.200.00-143320.00153.010.00-112
27.990.00-189330.00175.500.00-19
22.970.00-938340.00179.400.00-328
25.01-4.88-16.33%13148350.00243.000.00-126
28.090.00-8224360.00199.680.00-133
17.750.00-1292370.00138.010.00-25
21.100.00-12101380.00208.300.00-158
9.200.00-110390.00185.600.00-190
19.00-3.00-13.64%31672400.00222.000.00-240
10.360.00-1133410.00231.900.00-1111
16.800.00-3110420.00292.000.00-113
17.000.00-146430.00275.800.00-34
15.000.00-125440.00302.860.00-14
14.25-1.75-10.94%11300450.00271.150.00-27
14.05+1.47+11.69%134460.00312.000.00-14
12.60+0.10+0.80%121470.00284.620.00-27
12.85-1.15-8.21%184480.00366.000.00-13
14.00+1.80+14.75%1328490.00333.500.00-35
11.01-1.49-11.92%12472500.00305.50-3.20-1.04%5134
11.00+0.85+8.37%153510.00369.000.00-14
3.710.00-3048520.00340.000.00-111
8.100.00-123530.00353.460.00-57
13.400.00-117540.00202.220.00-176
8.400.00-275550.00427.300.00-128
26.840.00-117560.00442.000.00-412
8.350.00-117570.00385.030.00-310
7.75+0.75+10.71%127580.00377.560.00-50
5.350.00-422590.00466.800.00-15
8.40+1.57+22.99%1284600.00415.020.00-2113
39.600.00-131610.00462.000.00-35
3.820.00-16620.00246.440.00-12
8.250.00-222630.00482.020.00-16
12.000.00-137640.00295.000.00-11
4.950.00-6106650.00499.190.00-19
6.450.00-425660.00432.500.00--2
4.630.00-112670.00502.950.00-23
4.450.00-119680.00-----
5.050.00-220690.00500.140.00--1
5.80+0.70+13.73%12129700.00535.380.00-119
3.800.00-116710.00300.540.00-12
15.220.00-13720.00557.330.00-56
15.650.00-18730.00549.060.00-13
85.000.00-55740.00376.000.00--1
3.290.00-10233750.00565.800.00-29
4.950.00-421760.00628.050.00-134
4.400.00-12770.00581.450.00-111
16.300.00-14780.00363.000.00-12
15.250.00-112790.00413.570.00--1
3.250.00-2262800.00603.000.00-113
2.000.00-14810.00430.500.00--1
39.000.00-13820.00-----
28.090.00-12830.00618.500.00-109
5.500.00-29840.00640.600.00-109
2.910.00-136860.00-----
4.500.00-14880.00694.460.00-2332
2.500.00-2377900.00716.320.00-2021
2.250.00-38920.00736.350.00-2228
7.300.00-117940.00754.110.00-2020
5.320.00-134960.00647.860.00-11
3.050.00-181980.00792.980.00-2032
3.90+1.90+95.00%14481,000.00848.000.00-143
28.700.00-141,020.00802.600.00-1010
10.000.00-1161,040.00719.820.00-12
2.450.00-1371,050.00830.400.00-1017
2.050.00-11281,060.00899.170.00-55
21.350.00-111,070.00-----
8.230.00-111,080.00918.980.00-55
4.500.00-151,090.00881.000.00--60
1.700.00-1731,100.00938.190.00-1015
21.250.00-121,110.00909.550.00-2545
72.000.00-111,120.00912.300.00--1
-----1,130.00922.800.00--1
1.530.00-10111,140.00938.000.00-100150
6.960.00-2221,150.00954.450.00--12
19.250.00-101,160.00958.700.00-1071
19.200.00-101,170.00975.250.00--6
3.440.00-6811,180.00965.110.00-10354
270.500.00--21,190.00-----
0.850.00-11021,200.00-----
1.730.00-161,210.001,000.800.00--10
4.680.00-13101,220.001,007.950.00--1
17.490.00-121,230.001,021.900.00--10
8.880.00-241,240.001,034.400.00--10
4.930.00-13421,250.00991.050.00-1051
36.250.00--11,260.00-----
0.080.00-121,270.001,040.100.00-111
12.300.00-231,280.00-----
0.870.00-1131,290.00-----
1.400.00-32261,300.001,090.000.00-181
1.300.00--11,310.00-----
1.390.00-111941,320.001,110.000.00-50149
54.000.00-661,330.001,097.000.00-12
12.800.00-121,340.00-----
7.500.00-1521,350.001,178.500.00--5
6.590.00-111,360.001,181.110.00--5
-----1,370.001,198.710.00--5
3.990.00-221,380.001,207.750.00--6
1.050.00-241,390.001,209.600.00--5
0.440.00-21611,400.001,186.480.00-10
5.420.00-161,410.001,237.260.00--10
7.500.00-10171,420.001,248.540.00-510
1.600.00-181,430.001,258.810.00--10
0.920.00-462211,440.001,241.230.00-410
0.95+0.10+11.76%722,0181,450.001,214.000.00-23