Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,794.57 +3.64 (+0.10%) Dow
30,361.33 +45.01 (+0.15%) Nasdaq
11,183.83 +7.42 (+0.07%) BTC-USD
20,195.94 +87.69 (+0.44%) CMC Crypto 200
458.38 -0.03 (-0.01%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.50 | 0.00 | - | 1 | 0 | 10.00 | 1.15 | 0.00 | - | 5 | 1,406 |
| 142.20 | 0.00 | - | - | 0 | 20.00 | 3.57 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 30.00 | 4.00 | 0.00 | - | 10 | 247 |
| 161.50 | 0.00 | - | - | 1 | 40.00 | 7.30 | 0.00 | - | 1 | 8 |
| 162.20 | 0.00 | - | 1 | 1 | 50.00 | 10.01 | 0.00 | - | 1 | 166 |
| 150.80 | 0.00 | - | - | 1 | 60.00 | 13.90 | 0.00 | - | 9 | 39 |
| - | - | - | - | - | 70.00 | 15.08 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 80.00 | 21.40 | 0.00 | - | 3 | 45 |
| 138.20 | 0.00 | - | - | 1 | 85.00 | 33.30 | 0.00 | - | 3 | 0 |
| 133.00 | 0.00 | - | 1 | 3 | 90.00 | 20.10 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 95.00 | 27.30 | 0.00 | - | 1 | 3 |
| 122.80 | 0.00 | - | 1 | 15 | 100.00 | 27.00 | 0.00 | - | 4 | 501 |
| 184.70 | 0.00 | - | 1 | 0 | 105.00 | 35.95 | 0.00 | - | 3 | 7 |
| 113.51 | 0.00 | - | 2 | 3 | 110.00 | 30.00 | 0.00 | - | 1 | 4 |
| 187.00 | 0.00 | - | 1 | 1 | 115.00 | 40.00 | 0.00 | - | 1 | 3 |
| 93.50 | 0.00 | - | 1 | 4 | 120.00 | 31.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 125.00 | 33.00 | 0.00 | - | 3 | 6 |
| 104.46 | 0.00 | - | 1 | 24 | 130.00 | 43.34 | 0.00 | - | 1 | 19 |
| 95.00 | 0.00 | - | 4 | 8 | 135.00 | 41.70 | 0.00 | - | 1 | 41 |
| 158.00 | 0.00 | - | 1 | 28 | 140.00 | 46.90 | 0.00 | - | 1 | 5 |
| 105.00 | 0.00 | - | 1 | 5 | 145.00 | 42.60 | 0.00 | - | 100 | 308 |
| 108.90 | 0.00 | - | 3 | 55 | 150.00 | 50.00 | +2.37 | +4.98% | 25 | 812 |
| 92.81 | 0.00 | - | 1 | 7 | 155.00 | 44.00 | 0.00 | - | 1 | 14 |
| 115.90 | +14.90 | +14.75% | 1 | 8 | 160.00 | 57.70 | 0.00 | - | 1 | 10 |
| 109.00 | 0.00 | - | 2 | 20 | 165.00 | 56.00 | 0.00 | - | 1 | 1 |
| 93.33 | 0.00 | - | 3 | 51 | 170.00 | 56.57 | 0.00 | - | 1 | 17 |
| 98.00 | 0.00 | - | 3 | 28 | 175.00 | 56.63 | 0.00 | - | 58 | 68 |
| 89.56 | 0.00 | - | 3 | 27 | 180.00 | 63.13 | 0.00 | - | 1 | 23 |
| 105.00 | 0.00 | - | 43 | 444 | 185.00 | 75.60 | 0.00 | - | 6 | 37 |
| 91.90 | 0.00 | - | 1 | 57 | 190.00 | 80.80 | 0.00 | - | 2 | 31 |
| 91.25 | 0.00 | - | 2 | 2 | 195.00 | 83.69 | 0.00 | - | 5 | 21 |
| 100.00 | +6.93 | +7.45% | 2 | 84 | 200.00 | 76.25 | 0.00 | - | 12 | 198 |
| 90.01 | 0.00 | - | 5 | 31 | 210.00 | 84.29 | 0.00 | - | 5 | 66 |
| 92.00 | +11.00 | +13.58% | 3 | 22 | 220.00 | 95.34 | 0.00 | - | 1 | 203 |
| 93.03 | 0.00 | - | 1 | 20 | 230.00 | 105.25 | 0.00 | - | 3 | 65 |
| 92.00 | 0.00 | - | 1 | 22 | 240.00 | 108.32 | 0.00 | - | 1 | 14 |
| 82.31 | +5.73 | +7.48% | 1 | 102 | 250.00 | 119.00 | 0.00 | - | 10 | 337 |
| 83.38 | 0.00 | - | 1 | 20 | 260.00 | 99.00 | 0.00 | - | 1 | 4 |
| 53.00 | 0.00 | - | 1 | 15 | 270.00 | 138.00 | 0.00 | - | 2 | 23 |
| 71.00 | 0.00 | - | 2 | 72 | 280.00 | 133.00 | 0.00 | - | 1 | 16 |
| 100.00 | 0.00 | - | 1 | 47 | 290.00 | 144.84 | 0.00 | - | 1 | 26 |
| 70.00 | +2.50 | +3.70% | 1 | 159 | 300.00 | 154.00 | 0.00 | - | 5 | 186 |
| 119.00 | 0.00 | - | 1 | 9 | 310.00 | 142.84 | 0.00 | - | 1 | 4 |
| 94.00 | 0.00 | - | 2 | 41 | 320.00 | 145.60 | 0.00 | - | 2 | 5 |
| 55.40 | 0.00 | - | 3 | 95 | 330.00 | 175.50 | 0.00 | - | 1 | 9 |
| 61.66 | -3.24 | -4.99% | 2 | 18 | 340.00 | 149.45 | 0.00 | - | 10 | 28 |
| 42.74 | 0.00 | - | 11 | 58 | 350.00 | 177.80 | 0.00 | - | 8 | 22 |
| 40.50 | 0.00 | - | 3 | 89 | 360.00 | 192.75 | 0.00 | - | 2 | 34 |
| 56.10 | +12.35 | +28.23% | 1 | 65 | 370.00 | 138.01 | 0.00 | - | 2 | 5 |
| 42.46 | 0.00 | - | 1 | 102 | 380.00 | 184.75 | 0.00 | - | 1 | 10 |
| 98.75 | 0.00 | - | 1 | 7 | 390.00 | 127.90 | 0.00 | - | 1 | 4 |
| 52.10 | 0.00 | - | 4 | 308 | 400.00 | 200.00 | 0.00 | - | 1 | 35 |
| 46.02 | 0.00 | - | 1 | 30 | 410.00 | 188.02 | 0.00 | - | 2 | 11 |
| 47.99 | +7.99 | +19.98% | 1 | 104 | 420.00 | 188.42 | 0.00 | - | 2 | 16 |
| 45.58 | 0.00 | - | 1 | 36 | 430.00 | 299.90 | 0.00 | - | 1 | 4 |
| 44.23 | 0.00 | - | 1 | 25 | 440.00 | 139.90 | 0.00 | - | 1 | 2 |
| 43.05 | +4.05 | +10.38% | 1 | 40 | 450.00 | 271.15 | 0.00 | - | 2 | 7 |
| 42.60 | -48.65 | -53.32% | 1 | 17 | 460.00 | 256.35 | 0.00 | - | 1 | 5 |
| 40.35 | -0.71 | -1.73% | 1 | 16 | 470.00 | 285.55 | 0.00 | - | 1 | 7 |
| 42.50 | +2.69 | +6.76% | 1 | 19 | 480.00 | 176.93 | 0.00 | - | 1 | 2 |
| 31.15 | 0.00 | - | 3 | 322 | 490.00 | 292.70 | +15.66 | +5.65% | 1 | 4 |
| 37.15 | -1.35 | -3.51% | 5 | 441 | 500.00 | 314.95 | 0.00 | - | 6 | 113 |
| 26.65 | 0.00 | - | 1 | 31 | 510.00 | 366.01 | 0.00 | - | 1 | 3 |
| 37.80 | +6.14 | +19.39% | 1 | 19 | 520.00 | 285.69 | 0.00 | - | 1 | 14 |
| 30.67 | 0.00 | - | 1 | 16 | 530.00 | 353.46 | 0.00 | - | 5 | 7 |
| 28.00 | 0.00 | - | 1 | 17 | 540.00 | 202.22 | 0.00 | - | 1 | 76 |
| 29.39 | 0.00 | - | 1 | 46 | 550.00 | 360.25 | 0.00 | - | 1 | 28 |
| 26.84 | 0.00 | - | 1 | 17 | 560.00 | 373.45 | 0.00 | - | 1 | 17 |
| 26.08 | 0.00 | - | 2 | 17 | 570.00 | 252.38 | 0.00 | - | 3 | 2 |
| 26.89 | 0.00 | - | 1 | 22 | 580.00 | 377.56 | 0.00 | - | 5 | 0 |
| 25.75 | 0.00 | - | 1 | 20 | 590.00 | 396.35 | 0.00 | - | 2 | 4 |
| 24.10 | 0.00 | - | 2 | 223 | 600.00 | 367.20 | 0.00 | - | 12 | 106 |
| 39.60 | 0.00 | - | 1 | 31 | 610.00 | 361.00 | 0.00 | - | 4 | 2 |
| 31.50 | 0.00 | - | 1 | 6 | 620.00 | 246.44 | 0.00 | - | 1 | 2 |
| 20.30 | 0.00 | - | 1 | 12 | 630.00 | 482.02 | 0.00 | - | 1 | 6 |
| 31.00 | 0.00 | - | 3 | 36 | 640.00 | 295.00 | 0.00 | - | 1 | 1 |
| 26.64 | +5.47 | +25.84% | 1 | 132 | 650.00 | 315.52 | 0.00 | - | 2 | 3 |
| 31.00 | 0.00 | - | 1 | 21 | 660.00 | 432.50 | 0.00 | - | - | 2 |
| 19.70 | 0.00 | - | 1 | 10 | 670.00 | 443.40 | 0.00 | - | 1 | 3 |
| 38.00 | 0.00 | - | 1 | 19 | 680.00 | - | - | - | - | - |
| 20.37 | 0.00 | - | 5 | 20 | 690.00 | 500.14 | 0.00 | - | - | 1 |
| 19.37 | 0.00 | - | 5 | 94 | 700.00 | 504.58 | 0.00 | - | 1 | 14 |
| 14.40 | 0.00 | - | 1 | 16 | 710.00 | 300.54 | 0.00 | - | 1 | 2 |
| 15.22 | 0.00 | - | 1 | 3 | 720.00 | 307.45 | 0.00 | - | - | 1 |
| 15.65 | 0.00 | - | 1 | 8 | 730.00 | 516.60 | 0.00 | - | 1 | 0 |
| 85.00 | 0.00 | - | 5 | 5 | 740.00 | 376.00 | 0.00 | - | - | 1 |
| 19.27 | 0.00 | - | 1 | 137 | 750.00 | 571.15 | 0.00 | - | 6 | 7 |
| 37.93 | 0.00 | - | 1 | 17 | 760.00 | 474.00 | 0.00 | - | 1 | 34 |
| 24.48 | 0.00 | - | 2 | 1 | 770.00 | 630.30 | 0.00 | - | 1 | 10 |
| 19.00 | +5.01 | +35.81% | 1 | 4 | 780.00 | 363.00 | 0.00 | - | 1 | 2 |
| 15.25 | 0.00 | - | 1 | 12 | 790.00 | 413.57 | 0.00 | - | - | 1 |
| 18.10 | -0.75 | -3.98% | 1 | 141 | 800.00 | 631.50 | 0.00 | - | 1 | 13 |
| 14.34 | 0.00 | - | 2 | 3 | 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 |
| 15.00 | 0.00 | - | 1 | 6 | 840.00 | 628.10 | 0.00 | - | 10 | 9 |
| 12.48 | 0.00 | - | 2 | 33 | 860.00 | - | - | - | - | - |
| 16.08 | 0.00 | - | 1 | 4 | 880.00 | 694.46 | 0.00 | - | 23 | 32 |
| 12.76 | 0.00 | - | 1 | 133 | 900.00 | 716.32 | 0.00 | - | 20 | 21 |
| 12.00 | 0.00 | - | 1 | 5 | 920.00 | 736.35 | 0.00 | - | 22 | 28 |
| 18.00 | 0.00 | - | 1 | 17 | 940.00 | 754.11 | 0.00 | - | 20 | 20 |
| 9.50 | 0.00 | - | 1 | 30 | 960.00 | 647.86 | 0.00 | - | 1 | 1 |
| 9.00 | 0.00 | - | 1 | 80 | 980.00 | 792.98 | 0.00 | - | 20 | 32 |
| 7.25 | 0.00 | - | 2 | 188 | 1,000.00 | 802.27 | 0.00 | - | 16 | 44 |
| 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 |
| 11.00 | 0.00 | - | 1 | 29 | 1,050.00 | 830.40 | 0.00 | - | 10 | 17 |
| 23.14 | 0.00 | - | 1 | 23 | 1,060.00 | - | - | - | - | - |
| 21.35 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 8.23 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 5 | 1,090.00 | 881.00 | 0.00 | - | - | 60 |
| 20.76 | 0.00 | - | 2 | 75 | 1,100.00 | 892.50 | 0.00 | - | 1 | 5 |
| 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 |
| 8.45 | 0.00 | - | 1 | 4 | 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 | 898.56 | 0.00 | - | 60 | 60 |
| 19.20 | 0.00 | - | 1 | 0 | 1,170.00 | 975.25 | 0.00 | - | - | 6 |
| 19.26 | 0.00 | - | 2 | 76 | 1,180.00 | 965.11 | 0.00 | - | 103 | 54 |
| 270.50 | 0.00 | - | - | 2 | 1,190.00 | - | - | - | - | - |
| 9.50 | +0.40 | +4.40% | 1 | 84 | 1,200.00 | - | - | - | - | - |
| 17.78 | 0.00 | - | 1 | 0 | 1,210.00 | 1,000.80 | 0.00 | - | - | 10 |
| 8.59 | 0.00 | - | 300 | 309 | 1,220.00 | - | - | - | - | - |
| 17.49 | 0.00 | - | 1 | 2 | 1,230.00 | 1,021.90 | 0.00 | - | - | 10 |
| 8.90 | 0.00 | - | 1 | 4 | 1,240.00 | 1,034.40 | 0.00 | - | - | 10 |
| 8.07 | 0.00 | - | 19 | 337 | 1,250.00 | 1,043.50 | 0.00 | - | - | 41 |
| 36.25 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 6.95 | 0.00 | - | 1 | 2 | 1,270.00 | 1,060.70 | 0.00 | - | - | 10 |
| 12.30 | 0.00 | - | 2 | 3 | 1,280.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 2 | 12 | 1,290.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 11 | 225 | 1,300.00 | 1,090.00 | 0.00 | - | 1 | 81 |
| 8.20 | 0.00 | - | 1 | 190 | 1,320.00 | 1,110.00 | 0.00 | - | 50 | 149 |
| 54.00 | 0.00 | - | 6 | 6 | 1,330.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 1 | 2 | 1,340.00 | - | - | - | - | - |
| 7.12 | 0.00 | - | 4 | 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 |
| 14.76 | 0.00 | - | 1 | 1 | 1,380.00 | 1,207.75 | 0.00 | - | - | 6 |
| 8.10 | 0.00 | - | 2 | 7 | 1,390.00 | 1,209.60 | 0.00 | - | - | 5 |
| 7.45 | 0.00 | - | 7 | 99 | 1,400.00 | 1,186.48 | 0.00 | - | 1 | 0 |
| 7.80 | 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 |
| 6.90 | 0.00 | - | 2 | 5 | 1,430.00 | 1,258.81 | 0.00 | - | - | 10 |
| 7.00 | 0.00 | - | 10 | 195 | 1,440.00 | 1,241.23 | 0.00 | - | 4 | 10 |
| 7.80 | 0.00 | - | 2 | 1,341 | 1,450.00 | 1,255.20 | 0.00 | - | 2 | 1 |
© 2022 Yahoo. All rights reserved.
