Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,893.33 +2,252.74 (+3.49%) CMC Crypto 200
1,367.28 -6.57 (-0.48%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.71 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 610.00 | 0.73 | 0.00 | - | 77 | 17 |
| - | - | - | - | - | 620.00 | 0.64 | 0.00 | - | 140 | 28 |
| - | - | - | - | - | 630.00 | 1.46 | 0.00 | - | 29 | 19 |
| - | - | - | - | - | 640.00 | 1.43 | 0.00 | - | 116 | 59 |
| - | - | - | - | - | 650.00 | 0.79 | 0.00 | - | 200 | 40 |
| - | - | - | - | - | 660.00 | 0.89 | 0.00 | - | 176 | 15 |
| - | - | - | - | - | 670.00 | 0.72 | -0.25 | -25.77% | 21 | 22 |
| 599.91 | 0.00 | - | 1 | 1 | 680.00 | 0.80 | +0.29 | +56.86% | 34 | 5 |
| 579.43 | 0.00 | - | 2 | 4 | 690.00 | 1.00 | 0.00 | - | 4 | 3 |
| 855.37 | +173.28 | +25.40% | 1 | 3 | 700.00 | 0.63 | 0.00 | - | 9 | 31 |
| - | - | - | - | - | 710.00 | 1.19 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 720.00 | 1.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 730.00 | 1.88 | +0.62 | +49.21% | 2 | 42 |
| - | - | - | - | - | 740.00 | 1.00 | -0.50 | -33.33% | 1 | 59 |
| - | - | - | - | - | 750.00 | 1.00 | -0.49 | -32.89% | 509 | 45 |
| - | - | - | - | - | 770.00 | 1.39 | 0.00 | - | 219 | 84 |
| - | - | - | - | - | 790.00 | 1.52 | -2.58 | -62.93% | 5 | 7 |
| 743.09 | +284.29 | +61.96% | 2 | 1 | 800.00 | 2.00 | -0.92 | -31.51% | 1 | 13 |
| - | - | - | - | - | 810.00 | 10.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 830.00 | 10.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 840.00 | 14.19 | 0.00 | - | - | 1 |
| - | - | - | - | - | 850.00 | 1.71 | -1.52 | -47.06% | 194 | 12 |
| 429.51 | 0.00 | - | 2 | 1 | 860.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 870.00 | 11.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 880.00 | 7.14 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 890.00 | 2.23 | 0.00 | - | 1 | 4 |
| 313.80 | 0.00 | - | 21 | 19 | 900.00 | 2.23 | -0.50 | -18.32% | 5 | 46 |
| 350.44 | 0.00 | - | - | 1 | 910.00 | 8.24 | 0.00 | - | 11 | 25 |
| - | - | - | - | - | 920.00 | 3.70 | -4.25 | -53.46% | 1 | 15 |
| 333.51 | 0.00 | - | - | 1 | 930.00 | 4.60 | 0.00 | - | 1 | 1 |
| 325.31 | 0.00 | - | - | 1 | 940.00 | 11.10 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 950.00 | 3.48 | -2.82 | -44.76% | 6 | 19 |
| - | - | - | - | - | 960.00 | 6.50 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 970.00 | 4.47 | -1.65 | -26.96% | 2 | 8 |
| - | - | - | - | - | 980.00 | 5.18 | -1.39 | -21.16% | 1 | 6 |
| - | - | - | - | - | 985.00 | 20.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 990.00 | 5.50 | -23.30 | -80.90% | 8 | 6 |
| - | - | - | - | - | 995.00 | 10.05 | 0.00 | - | 1 | 2 |
| 554.00 | +74.65 | +15.57% | 4 | 24 | 1,000.00 | 6.05 | -2.70 | -29.03% | 25 | 42 |
| - | - | - | - | - | 1,005.00 | 6.90 | -12.44 | -64.32% | 5 | 3 |
| 270.10 | 0.00 | - | 1 | 1 | 1,010.00 | 8.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,015.00 | 42.43 | 0.00 | - | 2 | 2 |
| 239.45 | 0.00 | - | 1 | 1 | 1,020.00 | 69.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,030.00 | 10.55 | 0.00 | - | 2 | 7 |
| 160.00 | 0.00 | - | - | 1 | 1,040.00 | 12.64 | 0.00 | - | 1 | 4 |
| 320.80 | 0.00 | - | 2 | 1 | 1,050.00 | 11.05 | -1.30 | -10.53% | 1 | 12 |
| - | - | - | - | - | 1,055.00 | 50.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,060.00 | 13.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,065.00 | 11.85 | -41.75 | -77.89% | 1 | 1 |
| 350.00 | 0.00 | - | 1 | 2 | 1,070.00 | 10.29 | -4.85 | -32.03% | 2 | 3 |
| 350.70 | 0.00 | - | 1 | 1 | 1,080.00 | 15.25 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 1,085.00 | 15.92 | 0.00 | - | 1 | 2 |
| 431.95 | 0.00 | - | 2 | 5 | 1,090.00 | 16.40 | 0.00 | - | 11 | 12 |
| 416.00 | +238.00 | +133.71% | - | 1 | 1,095.00 | 12.80 | -8.86 | -40.90% | 3 | 2 |
| 326.75 | 0.00 | - | 1 | 6 | 1,100.00 | 13.50 | -2.10 | -13.46% | 6 | 24 |
| 131.95 | 0.00 | - | - | 1 | 1,110.00 | 16.44 | 0.00 | - | 11 | 26 |
| 338.05 | 0.00 | - | 20 | 21 | 1,120.00 | 76.82 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,125.00 | 22.35 | 0.00 | - | 3 | 5 |
| 158.55 | 0.00 | - | - | 0 | 1,130.00 | 16.82 | -3.98 | -19.13% | 5 | 6 |
| - | - | - | - | - | 1,135.00 | 48.60 | 0.00 | - | 2 | 5 |
| 202.10 | 0.00 | - | 1 | 1 | 1,140.00 | 62.25 | 0.00 | - | 1 | 3 |
| 104.50 | 0.00 | - | - | 1 | 1,145.00 | 59.94 | 0.00 | - | 5 | 4 |
| 355.17 | 0.00 | - | 2 | 5 | 1,150.00 | 18.87 | -5.23 | -21.70% | 12 | 14 |
| - | - | - | - | - | 1,155.00 | 55.52 | 0.00 | - | 8 | 6 |
| 137.75 | 0.00 | - | - | 1 | 1,160.00 | 27.25 | 0.00 | - | 7 | 7 |
| 145.35 | 0.00 | - | - | 1 | 1,165.00 | 59.18 | 0.00 | - | 11 | 15 |
| 210.35 | 0.00 | - | 2 | 2 | 1,170.00 | 26.90 | 0.00 | - | 4 | 11 |
| 125.25 | 0.00 | - | - | 1 | 1,175.00 | 30.34 | 0.00 | - | 8 | 4 |
| 244.35 | 0.00 | - | 1 | 0 | 1,180.00 | 27.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,185.00 | 67.55 | 0.00 | - | 2 | 9 |
| 335.71 | +196.03 | +140.34% | 2 | 5 | 1,190.00 | 38.00 | 0.00 | - | 2 | 15 |
| 160.50 | 0.00 | - | 2 | 3 | 1,195.00 | 30.00 | -76.40 | -71.80% | 1 | 12 |
| 285.00 | 0.00 | - | 1 | 6 | 1,200.00 | 27.50 | -6.50 | -19.12% | 4 | 29 |
| 238.64 | 0.00 | - | 1 | 1 | 1,205.00 | 44.35 | 0.00 | - | 3 | 15 |
| 152.58 | 0.00 | - | 1 | 6 | 1,210.00 | 30.50 | -3.00 | -8.96% | 2 | 8 |
| 206.50 | 0.00 | - | 1 | 4 | 1,220.00 | 30.51 | -8.11 | -21.00% | 2 | 9 |
| 214.00 | 0.00 | - | 1 | 4 | 1,225.00 | 102.70 | 0.00 | - | 2 | 2 |
| 132.00 | 0.00 | - | 1 | 8 | 1,230.00 | 33.00 | -3.00 | -8.33% | 1 | 7 |
| 119.97 | 0.00 | - | 1 | 0 | 1,235.00 | - | - | - | - | - |
| 141.05 | 0.00 | - | 11 | 25 | 1,240.00 | 38.47 | -7.61 | -16.51% | 1 | 2 |
| 270.00 | 0.00 | - | 1 | 3 | 1,245.00 | 44.30 | 0.00 | - | 1 | 7 |
| 260.19 | 0.00 | - | 2 | 16 | 1,250.00 | 40.63 | -4.71 | -10.39% | 1 | 34 |
| 135.99 | 0.00 | - | 1 | 2 | 1,255.00 | 118.30 | 0.00 | - | 5 | 5 |
| 226.70 | 0.00 | - | 2 | 8 | 1,260.00 | 39.00 | -9.09 | -18.90% | 12 | 21 |
| 102.00 | 0.00 | - | 1 | 19 | 1,265.00 | 52.10 | 0.00 | - | 2 | 2 |
| 121.49 | 0.00 | - | 1 | 3 | 1,270.00 | 42.11 | -15.19 | -26.51% | 2 | 27 |
| 120.44 | 0.00 | - | 1 | 1 | 1,275.00 | 43.50 | -10.30 | -19.14% | 1 | 18 |
| 132.05 | 0.00 | - | - | 1 | 1,280.00 | 50.00 | 0.00 | - | 1 | 10 |
| 146.60 | 0.00 | - | 1 | 1 | 1,285.00 | 45.39 | -76.81 | -62.86% | 1 | 11 |
| 233.50 | 0.00 | - | 2 | 6 | 1,290.00 | 60.10 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 1,295.00 | 59.00 | 0.00 | - | 11 | 12 |
| 243.00 | 0.00 | - | 1 | 16 | 1,300.00 | 53.00 | -16.58 | -23.83% | 3 | 32 |
| - | - | - | - | - | 1,305.00 | 54.00 | -11.50 | -17.56% | 1 | 3 |
| 240.40 | 0.00 | - | 2 | 2 | 1,310.00 | 64.80 | 0.00 | - | 2 | 9 |
| 77.90 | 0.00 | - | 1 | 2 | 1,315.00 | 71.20 | 0.00 | - | 2 | 5 |
| 215.55 | 0.00 | - | 2 | 7 | 1,320.00 | 76.60 | 0.00 | - | 2 | 7 |
| 88.45 | 0.00 | - | 8 | 4 | 1,325.00 | 56.00 | -11.26 | -16.74% | 1 | 14 |
| 221.20 | 0.00 | - | 2 | 4 | 1,330.00 | 67.00 | -77.00 | -53.47% | 1 | 14 |
| 237.92 | 0.00 | - | 1 | 5 | 1,335.00 | 163.25 | 0.00 | - | 2 | 0 |
| 168.20 | 0.00 | - | 1 | 1 | 1,340.00 | 77.05 | 0.00 | - | 2 | 10 |
| 152.70 | 0.00 | - | 2 | 6 | 1,345.00 | 102.80 | 0.00 | - | 9 | 5 |
| 282.68 | +52.38 | +22.74% | 2 | 15 | 1,350.00 | 67.00 | -13.00 | -16.25% | 6 | 17 |
| - | - | - | - | - | 1,355.00 | 68.05 | -138.70 | -67.09% | 2 | 14 |
| 67.60 | 0.00 | - | 2 | 2 | 1,360.00 | 92.60 | 0.00 | - | 1 | 5 |
| 92.00 | 0.00 | - | 8 | 5 | 1,365.00 | 92.82 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,370.00 | 90.45 | 0.00 | - | 12 | 16 |
| 191.55 | 0.00 | - | 2 | 12 | 1,380.00 | 77.97 | -13.38 | -14.65% | 1 | 10 |
| 139.50 | 0.00 | - | 10 | 6 | 1,390.00 | 80.00 | -28.40 | -26.20% | 1 | 16 |
| 230.77 | +71.17 | +44.59% | 1 | 33 | 1,400.00 | 84.00 | -18.15 | -17.77% | 8 | 25 |
| 174.97 | 0.00 | - | 2 | 23 | 1,410.00 | 104.25 | 0.00 | - | 2 | 4 |
| 238.39 | +73.29 | +44.39% | 1 | 20 | 1,420.00 | 91.33 | -23.07 | -20.17% | 2 | 10 |
| 232.66 | +111.81 | +92.52% | 2 | 19 | 1,430.00 | 95.20 | -33.30 | -25.91% | 4 | 6 |
| 227.00 | +72.00 | +46.45% | 1 | 3 | 1,440.00 | 103.25 | -19.60 | -15.95% | 2 | 3 |
| 204.00 | +53.20 | +35.28% | 3 | 21 | 1,450.00 | 109.00 | -20.35 | -15.73% | 1 | 7 |
| 202.14 | +105.49 | +109.15% | 1 | 6 | 1,460.00 | 142.05 | 0.00 | - | 4 | 2 |
| 217.26 | +76.26 | +54.09% | 1 | 4 | 1,470.00 | 148.25 | 0.00 | - | 3 | 7 |
| 161.75 | +33.72 | +26.34% | 7 | 7 | 1,480.00 | 144.95 | 0.00 | - | 10 | 11 |
| 197.64 | +55.64 | +39.18% | 4 | 10 | 1,490.00 | 123.80 | -28.85 | -18.90% | 15 | 12 |
| 196.98 | +70.53 | +55.78% | 16 | 49 | 1,500.00 | 129.00 | -29.40 | -18.56% | 7 | 6 |
| 186.57 | +52.42 | +39.08% | 9 | 18 | 1,510.00 | 288.15 | 0.00 | - | 6 | 2 |
| 190.76 | +31.91 | +20.09% | 2 | 4 | 1,520.00 | - | - | - | - | - |
| 175.46 | +43.25 | +32.71% | 2 | 5 | 1,530.00 | - | - | - | - | - |
| 177.00 | +36.05 | +25.58% | 4 | 10 | 1,540.00 | - | - | - | - | - |
| 174.00 | +45.47 | +35.38% | 211 | 101 | 1,550.00 | 314.77 | 0.00 | - | 2 | 2 |
| 161.87 | +44.94 | +38.43% | 5 | 4 | 1,580.00 | - | - | - | - | - |
| 141.59 | +25.59 | +22.06% | 7 | 7 | 1,590.00 | - | - | - | - | - |
| 140.00 | +25.84 | +22.63% | 30 | 37 | 1,600.00 | 368.70 | 0.00 | - | 1 | 3 |
| 150.25 | +49.10 | +48.54% | 10 | 14 | 1,610.00 | - | - | - | - | - |
| 29.17 | 0.00 | - | 1 | 1 | 1,630.00 | - | - | - | - | - |
| 100.21 | +62.15 | +163.29% | 1 | 1 | 1,640.00 | - | - | - | - | - |
| 135.51 | +44.41 | +48.75% | 8 | 16 | 1,650.00 | - | - | - | - | - |
| 67.99 | 0.00 | - | 20 | 21 | 1,670.00 | - | - | - | - | - |
| 65.18 | 0.00 | - | 1 | 1 | 1,680.00 | - | - | - | - | - |
| 128.10 | +42.83 | +50.23% | 1 | 1 | 1,690.00 | - | - | - | - | - |
| 118.00 | +27.59 | +30.52% | 7 | 14 | 1,700.00 | - | - | - | - | - |
| 111.98 | +37.18 | +49.71% | 1 | 3 | 1,720.00 | 652.22 | 0.00 | - | - | 1 |
| 72.85 | 0.00 | - | 2 | 1 | 1,730.00 | - | - | - | - | - |
| 97.54 | +23.24 | +31.28% | 6 | 23 | 1,750.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 3 | 2 | 1,790.00 | - | - | - | - | - |
| 87.82 | +32.82 | +59.67% | 2 | 20 | 1,800.00 | 394.10 | 0.00 | - | 1 | 3 |
| 95.84 | +74.51 | +349.32% | 2 | 1 | 1,820.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 89.62 | +44.00 | +96.45% | 1 | 6 | 1,850.00 | - | - | - | - | - |
| 33.53 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 2 | 1,890.00 | - | - | - | - | - |
| 74.25 | +22.25 | +42.79% | 4 | 19 | 1,900.00 | 821.83 | 0.00 | - | - | 1 |
| 49.75 | 0.00 | - | 2 | 2 | 1,920.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 1 | 1,940.00 | - | - | - | - | - |
| 73.19 | +55.36 | +310.49% | 3 | 6 | 1,950.00 | - | - | - | - | - |
| 63.66 | +42.56 | +201.71% | 2 | 1 | 1,980.00 | - | - | - | - | - |
| 55.00 | +22.42 | +68.82% | 27 | 30 | 2,000.00 | - | - | - | - | - |
| 60.00 | +26.25 | +77.78% | 3 | 15 | 2,050.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | - | 2 | 2,060.00 | - | - | - | - | - |
| 54.00 | +30.00 | +125.00% | 1 | 1 | 2,080.00 | - | - | - | - | - |
| 45.27 | +13.02 | +40.37% | 1 | 11 | 2,100.00 | - | - | - | - | - |
| 26.45 | 0.00 | - | 8 | 7 | 2,150.00 | - | - | - | - | - |
| 37.50 | +28.50 | +316.67% | 10 | 1 | 2,200.00 | - | - | - | - | - |
| 20.39 | 0.00 | - | 54 | 160 | 2,250.00 | - | - | - | - | - |
| 17.82 | 0.00 | - | 2 | 32 | 2,300.00 | - | - | - | - | - |
| 25.65 | +10.35 | +67.65% | 2 | 9 | 2,400.00 | - | - | - | - | - |
| 23.00 | +10.00 | +76.92% | 9 | 228 | 2,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.