Singapore markets open in 5 hours 17 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.06-3.68 (-1.48%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
301.500.00-1010.001.150.00-51,406
142.200.00--020.003.570.00-1204
-----30.004.000.00-10247
161.500.00--140.007.300.00-18
162.200.00-1150.0010.010.00-1166
150.800.00--160.0013.900.00-939
-----70.0015.080.00-121
-----80.0021.400.00-345
138.200.00--185.0033.300.00-30
133.000.00-1390.0020.100.00-515
-----95.0027.300.00-13
122.800.00-115100.0027.000.00-4501
184.700.00-10105.0035.950.00-37
113.510.00-23110.0030.000.00-14
187.000.00-11115.0040.000.00-13
93.500.00-14120.0031.200.00-13
-----125.0033.000.00-36
104.460.00-124130.0043.340.00-119
95.000.00-48135.0041.700.00-141
158.000.00-128140.0046.900.00-15
105.000.00-15145.0042.600.00-100308
108.900.00-355150.0050.00+2.37+4.98%25812
92.810.00-17155.0044.000.00-114
115.90+14.90+14.75%18160.0057.700.00-110
109.000.00-220165.0056.000.00-11
93.330.00-351170.0056.570.00-117
98.000.00-328175.0056.630.00-5868
89.560.00-327180.0063.130.00-123
105.000.00-43444185.0075.600.00-637
91.900.00-157190.0080.800.00-231
91.250.00-22195.0083.690.00-521
100.00+6.93+7.45%284200.0076.250.00-12198
90.010.00-531210.0084.290.00-566
92.00+11.00+13.58%322220.0095.340.00-1203
93.030.00-120230.00105.250.00-365
92.000.00-122240.00108.320.00-114
82.31+5.73+7.48%1102250.00119.000.00-10337
83.380.00-120260.0099.000.00-14
53.000.00-115270.00138.000.00-223
71.000.00-272280.00133.000.00-116
100.000.00-147290.00144.840.00-126
70.00+2.50+3.70%1159300.00154.000.00-5186
119.000.00-19310.00142.840.00-14
94.000.00-241320.00145.600.00-25
55.400.00-395330.00175.500.00-19
61.66-3.24-4.99%218340.00149.450.00-1028
42.740.00-1158350.00177.800.00-822
40.500.00-389360.00192.750.00-234
56.10+12.35+28.23%165370.00138.010.00-25
42.460.00-1102380.00184.750.00-110
98.750.00-17390.00127.900.00-14
52.100.00-4308400.00200.000.00-135
46.020.00-130410.00188.020.00-211
47.99+7.99+19.98%1104420.00188.420.00-216
45.580.00-136430.00299.900.00-14
44.230.00-125440.00139.900.00-12
43.05+4.05+10.38%140450.00271.150.00-27
42.60-48.65-53.32%117460.00256.350.00-15
40.35-0.71-1.73%116470.00285.550.00-17
42.50+2.69+6.76%119480.00176.930.00-12
31.150.00-3322490.00292.70+15.66+5.65%14
37.15-1.35-3.51%5441500.00314.950.00-6113
26.650.00-131510.00366.010.00-13
37.80+6.14+19.39%119520.00285.690.00-114
30.670.00-116530.00353.460.00-57
28.000.00-117540.00202.220.00-176
29.390.00-146550.00360.250.00-128
26.840.00-117560.00373.450.00-117
26.080.00-217570.00252.380.00-32
26.890.00-122580.00377.560.00-50
25.750.00-120590.00396.350.00-24
24.100.00-2223600.00367.200.00-12106
39.600.00-131610.00361.000.00-42
31.500.00-16620.00246.440.00-12
20.300.00-112630.00482.020.00-16
31.000.00-336640.00295.000.00-11
26.64+5.47+25.84%1132650.00315.520.00-23
31.000.00-121660.00432.500.00--2
19.700.00-110670.00443.400.00-13
38.000.00-119680.00-----
20.370.00-520690.00500.140.00--1
19.370.00-594700.00504.580.00-114
14.400.00-116710.00300.540.00-12
15.220.00-13720.00307.450.00--1
15.650.00-18730.00516.600.00-10
85.000.00-55740.00376.000.00--1
19.270.00-1137750.00571.150.00-67
37.930.00-117760.00474.000.00-134
24.480.00-21770.00630.300.00-110
19.00+5.01+35.81%14780.00363.000.00-12
15.250.00-112790.00413.570.00--1
18.10-0.75-3.98%1141800.00631.500.00-113
14.340.00-23810.00430.500.00--1
39.000.00-13820.00-----
28.090.00-12830.00618.500.00-109
15.000.00-16840.00628.100.00-109
12.480.00-233860.00-----
16.080.00-14880.00694.460.00-2332
12.760.00-1133900.00716.320.00-2021
12.000.00-15920.00736.350.00-2228
18.000.00-117940.00754.110.00-2020
9.500.00-130960.00647.860.00-11
9.000.00-180980.00792.980.00-2032
7.250.00-21881,000.00802.270.00-1644
28.700.00-141,020.00802.600.00-1010
10.000.00-1161,040.00719.820.00-12
11.000.00-1291,050.00830.400.00-1017
23.140.00-1231,060.00-----
21.350.00-111,070.00-----
8.230.00-111,080.00-----
12.100.00-151,090.00881.000.00--60
20.760.00-2751,100.00892.500.00-15
21.250.00-121,110.00909.550.00-2545
72.000.00-111,120.00912.300.00--1
-----1,130.00922.800.00--1
8.450.00-141,140.00938.000.00-100150
6.960.00-2221,150.00954.450.00--12
19.250.00-101,160.00898.560.00-6060
19.200.00-101,170.00975.250.00--6
19.260.00-2761,180.00965.110.00-10354
270.500.00--21,190.00-----
9.50+0.40+4.40%1841,200.00-----
17.780.00-101,210.001,000.800.00--10
8.590.00-3003091,220.00-----
17.490.00-121,230.001,021.900.00--10
8.900.00-141,240.001,034.400.00--10
8.070.00-193371,250.001,043.500.00--41
36.250.00--11,260.00-----
6.950.00-121,270.001,060.700.00--10
12.300.00-231,280.00-----
11.200.00-2121,290.00-----
14.000.00-112251,300.001,090.000.00-181
8.200.00-11901,320.001,110.000.00-50149
54.000.00-661,330.00-----
12.800.00-121,340.00-----
7.120.00-4521,350.001,178.500.00--5
6.590.00-111,360.001,181.110.00--5
-----1,370.001,198.710.00--5
14.760.00-111,380.001,207.750.00--6
8.100.00-271,390.001,209.600.00--5
7.450.00-7991,400.001,186.480.00-10
7.800.00-161,410.001,237.260.00--10
7.500.00-10171,420.001,248.540.00-510
6.900.00-251,430.001,258.810.00--10
7.000.00-101951,440.001,241.230.00-410
7.800.00-21,3411,450.001,255.200.00-21