Singapore markets close in 3 hours 38 minutes
Straits Times Index
3,365.90 -12.39 (-0.37%) Nikkei
27,371.35 -62.05 (-0.23%) Hang Seng
21,772.86 -296.87 (-1.35%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,874.63 -826.57 (-3.49%) CMC Crypto 200
519.02 -18.85 (-3.50%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | - | - | 0 | 5.00 | 0.17 | +0.01 | +6.25% | 4 | 293 |
| 154.70 | 0.00 | - | 2 | 0 | 10.00 | 0.47 | +0.03 | +6.82% | 2 | 1,982 |
| - | - | - | - | - | 15.00 | 1.61 | 0.00 | - | 40 | 371 |
| 142.20 | 0.00 | - | - | 0 | 20.00 | 1.62 | 0.00 | - | 1 | 228 |
| - | - | - | - | - | 25.00 | 1.32 | 0.00 | - | - | 1 |
| 134.90 | 0.00 | - | - | 0 | 30.00 | 2.53 | 0.00 | - | 1 | 258 |
| - | - | - | - | - | 35.00 | 3.15 | 0.00 | - | 1 | 3 |
| 161.50 | 0.00 | - | - | 1 | 40.00 | 3.98 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 45.00 | 5.21 | 0.00 | - | - | 3 |
| 122.00 | 0.00 | - | 1 | 0 | 50.00 | 5.48 | 0.00 | - | 2 | 243 |
| - | - | - | - | - | 55.00 | 9.50 | 0.00 | - | 69 | 80 |
| 150.80 | 0.00 | - | - | 1 | 60.00 | 7.37 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 65.00 | 11.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 70.00 | 10.97 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 75.00 | 17.50 | 0.00 | - | 1 | 10 |
| 59.90 | 0.00 | - | - | 1 | 80.00 | 11.36 | -0.49 | -4.14% | 7 | 67 |
| 57.43 | 0.00 | - | 1 | 0 | 85.00 | 33.30 | 0.00 | - | 3 | 0 |
| 156.85 | 0.00 | - | 3 | 3 | 90.00 | 14.45 | 0.00 | - | 3 | 39 |
| 176.80 | 0.00 | - | 13 | 13 | 95.00 | 21.22 | 0.00 | - | 1 | 7 |
| 147.08 | +5.23 | +3.69% | 8 | 18 | 100.00 | 17.75 | 0.00 | - | 18 | 518 |
| 184.70 | 0.00 | - | 1 | 0 | 105.00 | 20.10 | 0.00 | - | 1 | 9 |
| 108.90 | 0.00 | - | 4 | 8 | 110.00 | 21.00 | -0.52 | -2.42% | 30 | 32 |
| 187.00 | 0.00 | - | 1 | 1 | 115.00 | 23.72 | 0.00 | - | 1 | 6 |
| 133.31 | 0.00 | - | 26 | 81 | 120.00 | 25.00 | +0.62 | +2.54% | 2 | 26 |
| 99.50 | 0.00 | - | 1 | 36 | 125.00 | 26.92 | +0.59 | +2.24% | 1 | 115 |
| 128.53 | 0.00 | - | 4 | 42 | 130.00 | 27.85 | 0.00 | - | 1 | 49 |
| 109.31 | -15.69 | -12.55% | 1 | 27 | 135.00 | 52.90 | 0.00 | - | 1 | 38 |
| 115.54 | 0.00 | - | 26 | 64 | 140.00 | 38.93 | 0.00 | - | 1 | 6 |
| 85.25 | 0.00 | - | 1 | 6 | 145.00 | 34.50 | 0.00 | - | 5 | 463 |
| 102.00 | 0.00 | - | 4 | 165 | 150.00 | 37.83 | +3.43 | +9.97% | 1 | 485 |
| 40.00 | 0.00 | - | 6 | 21 | 155.00 | 40.50 | 0.00 | - | 1 | 17 |
| 96.10 | -2.37 | -2.41% | 2 | 22 | 160.00 | 48.93 | 0.00 | - | 1 | 48 |
| 79.80 | 0.00 | - | 1 | 17 | 165.00 | 45.41 | 0.00 | - | 5 | 69 |
| 85.00 | 0.00 | - | 1 | 51 | 170.00 | 50.45 | 0.00 | - | 1 | 20 |
| 80.15 | -9.85 | -10.94% | 1 | 37 | 175.00 | 55.90 | 0.00 | - | 2 | 67 |
| 72.70 | 0.00 | - | 2 | 30 | 180.00 | 53.40 | 0.00 | - | 1 | 57 |
| 37.82 | 0.00 | - | 2 | 565 | 185.00 | 58.20 | 0.00 | - | 12 | 45 |
| 64.00 | 0.00 | - | 2 | 64 | 190.00 | 66.28 | 0.00 | - | 2 | 53 |
| 57.30 | 0.00 | - | 4 | 25 | 195.00 | 71.19 | 0.00 | - | 1 | 23 |
| 72.68 | 0.00 | - | 2 | 196 | 200.00 | 61.36 | 0.00 | - | 14 | 279 |
| 60.00 | 0.00 | - | 8 | 58 | 210.00 | 71.35 | 0.00 | - | 1 | 75 |
| 62.85 | +4.85 | +8.36% | 2 | 35 | 220.00 | 75.07 | 0.00 | - | 1 | 187 |
| 63.23 | 0.00 | - | 4 | 32 | 230.00 | 85.29 | 0.00 | - | 1 | 44 |
| 53.40 | -1.90 | -3.44% | 1 | 151 | 240.00 | 95.00 | 0.00 | - | 6 | 29 |
| 49.90 | +1.00 | +2.04% | 4 | 361 | 250.00 | 98.90 | +6.10 | +6.57% | 1 | 264 |
| 44.99 | +6.99 | +18.39% | 2 | 23 | 260.00 | 139.27 | 0.00 | - | 1 | 5 |
| 42.00 | 0.00 | - | 1 | 44 | 270.00 | 125.95 | 0.00 | - | 5 | 33 |
| 42.35 | +5.35 | +14.46% | 2 | 1,390 | 280.00 | 116.00 | 0.00 | - | 1 | 14 |
| 28.15 | 0.00 | - | 1 | 371 | 290.00 | 185.92 | 0.00 | - | 1 | 26 |
| 34.01 | -5.99 | -14.98% | 1 | 1,442 | 300.00 | 129.49 | 0.00 | - | 25 | 390 |
| 32.00 | 0.00 | - | 1 | 30 | 310.00 | 175.40 | 0.00 | - | 1 | 3 |
| 29.20 | 0.00 | - | 1 | 43 | 320.00 | 153.01 | 0.00 | - | 1 | 12 |
| 27.99 | 0.00 | - | 1 | 89 | 330.00 | 175.50 | 0.00 | - | 1 | 9 |
| 22.97 | 0.00 | - | 9 | 38 | 340.00 | 179.40 | 0.00 | - | 3 | 28 |
| 25.01 | -4.88 | -16.33% | 13 | 148 | 350.00 | 243.00 | 0.00 | - | 1 | 26 |
| 28.09 | 0.00 | - | 8 | 224 | 360.00 | 199.68 | 0.00 | - | 1 | 33 |
| 17.75 | 0.00 | - | 12 | 92 | 370.00 | 138.01 | 0.00 | - | 2 | 5 |
| 21.10 | 0.00 | - | 12 | 101 | 380.00 | 208.30 | 0.00 | - | 1 | 58 |
| 9.20 | 0.00 | - | 1 | 10 | 390.00 | 185.60 | 0.00 | - | 19 | 0 |
| 19.00 | -3.00 | -13.64% | 31 | 672 | 400.00 | 222.00 | 0.00 | - | 2 | 40 |
| 10.36 | 0.00 | - | 11 | 33 | 410.00 | 231.90 | 0.00 | - | 11 | 11 |
| 16.80 | 0.00 | - | 3 | 110 | 420.00 | 292.00 | 0.00 | - | 1 | 13 |
| 17.00 | 0.00 | - | 1 | 46 | 430.00 | 275.80 | 0.00 | - | 3 | 4 |
| 15.00 | 0.00 | - | 1 | 25 | 440.00 | 302.86 | 0.00 | - | 1 | 4 |
| 14.25 | -1.75 | -10.94% | 11 | 300 | 450.00 | 271.15 | 0.00 | - | 2 | 7 |
| 14.05 | +1.47 | +11.69% | 1 | 34 | 460.00 | 312.00 | 0.00 | - | 1 | 4 |
| 12.60 | +0.10 | +0.80% | 1 | 21 | 470.00 | 284.62 | 0.00 | - | 2 | 7 |
| 12.85 | -1.15 | -8.21% | 1 | 84 | 480.00 | 366.00 | 0.00 | - | 1 | 3 |
| 14.00 | +1.80 | +14.75% | 1 | 328 | 490.00 | 333.50 | 0.00 | - | 3 | 5 |
| 11.01 | -1.49 | -11.92% | 12 | 472 | 500.00 | 305.50 | -3.20 | -1.04% | 5 | 134 |
| 11.00 | +0.85 | +8.37% | 1 | 53 | 510.00 | 369.00 | 0.00 | - | 1 | 4 |
| 3.71 | 0.00 | - | 30 | 48 | 520.00 | 340.00 | 0.00 | - | 1 | 11 |
| 8.10 | 0.00 | - | 1 | 23 | 530.00 | 353.46 | 0.00 | - | 5 | 7 |
| 13.40 | 0.00 | - | 1 | 17 | 540.00 | 202.22 | 0.00 | - | 1 | 76 |
| 8.40 | 0.00 | - | 2 | 75 | 550.00 | 427.30 | 0.00 | - | 1 | 28 |
| 26.84 | 0.00 | - | 1 | 17 | 560.00 | 442.00 | 0.00 | - | 4 | 12 |
| 8.35 | 0.00 | - | 1 | 17 | 570.00 | 385.03 | 0.00 | - | 3 | 10 |
| 7.75 | +0.75 | +10.71% | 1 | 27 | 580.00 | 377.56 | 0.00 | - | 5 | 0 |
| 5.35 | 0.00 | - | 4 | 22 | 590.00 | 466.80 | 0.00 | - | 1 | 5 |
| 8.40 | +1.57 | +22.99% | 1 | 284 | 600.00 | 415.02 | 0.00 | - | 2 | 113 |
| 39.60 | 0.00 | - | 1 | 31 | 610.00 | 462.00 | 0.00 | - | 3 | 5 |
| 3.82 | 0.00 | - | 1 | 6 | 620.00 | 246.44 | 0.00 | - | 1 | 2 |
| 8.25 | 0.00 | - | 2 | 22 | 630.00 | 482.02 | 0.00 | - | 1 | 6 |
| 12.00 | 0.00 | - | 1 | 37 | 640.00 | 295.00 | 0.00 | - | 1 | 1 |
| 4.95 | 0.00 | - | 6 | 106 | 650.00 | 499.19 | 0.00 | - | 1 | 9 |
| 6.45 | 0.00 | - | 4 | 25 | 660.00 | 432.50 | 0.00 | - | - | 2 |
| 4.63 | 0.00 | - | 1 | 12 | 670.00 | 502.95 | 0.00 | - | 2 | 3 |
| 4.45 | 0.00 | - | 1 | 19 | 680.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 2 | 20 | 690.00 | 500.14 | 0.00 | - | - | 1 |
| 5.80 | +0.70 | +13.73% | 12 | 129 | 700.00 | 535.38 | 0.00 | - | 1 | 19 |
| 3.80 | 0.00 | - | 1 | 16 | 710.00 | 300.54 | 0.00 | - | 1 | 2 |
| 15.22 | 0.00 | - | 1 | 3 | 720.00 | 557.33 | 0.00 | - | 5 | 6 |
| 15.65 | 0.00 | - | 1 | 8 | 730.00 | 549.06 | 0.00 | - | 1 | 3 |
| 85.00 | 0.00 | - | 5 | 5 | 740.00 | 376.00 | 0.00 | - | - | 1 |
| 3.29 | 0.00 | - | 10 | 233 | 750.00 | 565.80 | 0.00 | - | 2 | 9 |
| 4.95 | 0.00 | - | 4 | 21 | 760.00 | 628.05 | 0.00 | - | 1 | 34 |
| 4.40 | 0.00 | - | 1 | 2 | 770.00 | 581.45 | 0.00 | - | 1 | 11 |
| 16.30 | 0.00 | - | 1 | 4 | 780.00 | 363.00 | 0.00 | - | 1 | 2 |
| 15.25 | 0.00 | - | 1 | 12 | 790.00 | 413.57 | 0.00 | - | - | 1 |
| 3.25 | 0.00 | - | 2 | 262 | 800.00 | 603.00 | 0.00 | - | 1 | 13 |
| 2.00 | 0.00 | - | 1 | 4 | 810.00 | 430.50 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 1 | 3 | 820.00 | - | - | - | - | - |
| 28.09 | 0.00 | - | 1 | 2 | 830.00 | 618.50 | 0.00 | - | 10 | 9 |
| 5.50 | 0.00 | - | 2 | 9 | 840.00 | 640.60 | 0.00 | - | 10 | 9 |
| 2.91 | 0.00 | - | 1 | 36 | 860.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 4 | 880.00 | 694.46 | 0.00 | - | 23 | 32 |
| 2.50 | 0.00 | - | 2 | 377 | 900.00 | 716.32 | 0.00 | - | 20 | 21 |
| 2.25 | 0.00 | - | 3 | 8 | 920.00 | 736.35 | 0.00 | - | 22 | 28 |
| 7.30 | 0.00 | - | 1 | 17 | 940.00 | 754.11 | 0.00 | - | 20 | 20 |
| 5.32 | 0.00 | - | 1 | 34 | 960.00 | 647.86 | 0.00 | - | 1 | 1 |
| 3.05 | 0.00 | - | 1 | 81 | 980.00 | 792.98 | 0.00 | - | 20 | 32 |
| 3.90 | +1.90 | +95.00% | 1 | 448 | 1,000.00 | 848.00 | 0.00 | - | 1 | 43 |
| 28.70 | 0.00 | - | 1 | 4 | 1,020.00 | 802.60 | 0.00 | - | 10 | 10 |
| 10.00 | 0.00 | - | 1 | 16 | 1,040.00 | 719.82 | 0.00 | - | 1 | 2 |
| 2.45 | 0.00 | - | 1 | 37 | 1,050.00 | 830.40 | 0.00 | - | 10 | 17 |
| 2.05 | 0.00 | - | 11 | 28 | 1,060.00 | 899.17 | 0.00 | - | 5 | 5 |
| 21.35 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 8.23 | 0.00 | - | 1 | 1 | 1,080.00 | 918.98 | 0.00 | - | 5 | 5 |
| 4.50 | 0.00 | - | 1 | 5 | 1,090.00 | 881.00 | 0.00 | - | - | 60 |
| 1.70 | 0.00 | - | 1 | 73 | 1,100.00 | 938.19 | 0.00 | - | 10 | 15 |
| 21.25 | 0.00 | - | 1 | 2 | 1,110.00 | 909.55 | 0.00 | - | 25 | 45 |
| 72.00 | 0.00 | - | 1 | 1 | 1,120.00 | 912.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,130.00 | 922.80 | 0.00 | - | - | 1 |
| 1.53 | 0.00 | - | 10 | 11 | 1,140.00 | 938.00 | 0.00 | - | 100 | 150 |
| 6.96 | 0.00 | - | 2 | 22 | 1,150.00 | 954.45 | 0.00 | - | - | 12 |
| 19.25 | 0.00 | - | 1 | 0 | 1,160.00 | 958.70 | 0.00 | - | 10 | 71 |
| 19.20 | 0.00 | - | 1 | 0 | 1,170.00 | 975.25 | 0.00 | - | - | 6 |
| 3.44 | 0.00 | - | 6 | 81 | 1,180.00 | 965.11 | 0.00 | - | 103 | 54 |
| 270.50 | 0.00 | - | - | 2 | 1,190.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 102 | 1,200.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 1 | 6 | 1,210.00 | 1,000.80 | 0.00 | - | - | 10 |
| 4.68 | 0.00 | - | 1 | 310 | 1,220.00 | 1,007.95 | 0.00 | - | - | 1 |
| 17.49 | 0.00 | - | 1 | 2 | 1,230.00 | 1,021.90 | 0.00 | - | - | 10 |
| 8.88 | 0.00 | - | 2 | 4 | 1,240.00 | 1,034.40 | 0.00 | - | - | 10 |
| 4.93 | 0.00 | - | 1 | 342 | 1,250.00 | 991.05 | 0.00 | - | 10 | 51 |
| 36.25 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 1,270.00 | 1,040.10 | 0.00 | - | 1 | 11 |
| 12.30 | 0.00 | - | 2 | 3 | 1,280.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 1 | 13 | 1,290.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 3 | 226 | 1,300.00 | 1,090.00 | 0.00 | - | 1 | 81 |
| 1.30 | 0.00 | - | - | 1 | 1,310.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 11 | 194 | 1,320.00 | 1,110.00 | 0.00 | - | 50 | 149 |
| 54.00 | 0.00 | - | 6 | 6 | 1,330.00 | 1,097.00 | 0.00 | - | 1 | 2 |
| 12.80 | 0.00 | - | 1 | 2 | 1,340.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 52 | 1,350.00 | 1,178.50 | 0.00 | - | - | 5 |
| 6.59 | 0.00 | - | 1 | 1 | 1,360.00 | 1,181.11 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,370.00 | 1,198.71 | 0.00 | - | - | 5 |
| 3.99 | 0.00 | - | 2 | 2 | 1,380.00 | 1,207.75 | 0.00 | - | - | 6 |
| 1.05 | 0.00 | - | 2 | 4 | 1,390.00 | 1,209.60 | 0.00 | - | - | 5 |
| 0.44 | 0.00 | - | 2 | 161 | 1,400.00 | 1,186.48 | 0.00 | - | 1 | 0 |
| 5.42 | 0.00 | - | 1 | 6 | 1,410.00 | 1,237.26 | 0.00 | - | - | 10 |
| 7.50 | 0.00 | - | 10 | 17 | 1,420.00 | 1,248.54 | 0.00 | - | 5 | 10 |
| 1.60 | 0.00 | - | 1 | 8 | 1,430.00 | 1,258.81 | 0.00 | - | - | 10 |
| 0.92 | 0.00 | - | 46 | 221 | 1,440.00 | 1,241.23 | 0.00 | - | 4 | 10 |
| 0.95 | +0.10 | +11.76% | 72 | 2,018 | 1,450.00 | 1,214.00 | 0.00 | - | 2 | 3 |
© 2023 Yahoo. All rights reserved.
