Singapore markets open in 8 hours 56 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,174.11-34.05 (-2.82%)
At close: 04:00PM EDT
1,156.00 -18.11 (-1.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,471.150.00-11200.001.390.00-21355
495.000.00-22210.004.800.00--5
-----220.005.500.00--5
-----230.004.200.00-213
-----240.003.400.00-29
724.570.00-13250.002.990.00-411
-----260.004.000.00-1301
-----280.005.000.00-2302
1,353.250.00--1290.005.800.00-1012
1,006.000.00-11300.005.000.00-1542
1,090.000.00-12320.007.600.00-14
936.000.00-12330.0010.050.00-10
1,072.000.00-12340.008.950.00-101
1,135.000.00-23350.008.16+0.16+2.00%330
1,054.000.00-12360.009.800.00-13
1,316.000.00-10370.0011.000.00-12
984.000.00-11380.008.900.00-1352
-----390.0011.750.00-117
1,418.000.00-14400.0012.500.00-132
1,012.000.00-15410.009.000.00-14
1,441.360.00-35420.0015.000.00-16
1,432.440.00-31430.0013.87+0.87+6.69%153
1,468.970.00-10440.0025.440.00-410
1,285.370.00-22450.0013.21-4.79-26.61%237
1,228.000.00-16460.0018.00+3.00+20.00%118
340.180.00-4623470.0020.670.00-116
-----480.0017.590.00-479
112.000.00--1490.0019.000.00-453
1,258.580.00-2022500.0025.00-0.90-3.47%379
1,248.000.00-11510.0019.700.00-216
784.720.00-221520.0019.750.00-111
-----530.0023.600.00-119
1,215.460.00--5540.0025.700.00-112
1,003.790.00-23550.0032.920.00-1323
1,218.400.00-11560.0022.960.00-113
1,244.390.00-22570.0024.000.00-137
659.840.00-23580.0026.930.00-114
84.570.00--1590.0031.950.00-1518
643.450.00-514600.0039.00+1.00+2.63%149
693.340.00-22610.0049.450.00-913
1,104.330.00-14620.0047.550.00-619
1,250.000.00-10630.0035.390.00-224
1,033.710.00-25640.0041.770.00-113
827.000.00-12650.0054.35+12.35+29.40%215
114.750.00--0660.0048.000.00-125
309.180.00-11670.0059.050.00-620
376.900.00-22680.0060.930.00-123
886.940.00-15690.0046.300.00-115
1,200.000.00-18700.0068.000.00-1109
537.180.00-17710.0053.000.00-138
687.260.00-5228720.0051.550.00-24
680.000.00-123730.0053.000.00-319
198.880.00-10740.0063.200.00-217
854.650.00-14750.0080.500.00-229
964.600.00-12760.0062.000.00-15
640.000.00-39770.0086.000.00-319
360.000.00-36780.0094.800.00-75
128.950.00-11790.0073.650.00-233
517.430.00-1148800.00106.000.00-197
-----810.0088.400.00-25
767.180.00-1016820.0081.700.00-28
761.180.00-1011830.0087.380.00-1035
102.900.00--1840.0085.650.00-234
895.000.00-24850.00113.600.00-248
444.000.00-13860.00127.300.00-514
570.200.00-34870.0097.800.00-58
490.080.00-15880.00145.100.00-210
343.000.00-16890.00120.050.00-46
432.610.00-136900.00113.500.00-313
481.000.00-31910.00192.350.00-21
547.800.00-21920.00-----
489.000.00-14930.00175.550.00-52
455.000.00-12940.00215.550.00--1
500.000.00-112950.00159.320.00-116
772.000.00-12960.00140.850.00-35
529.420.00-10970.00157.470.00-14
475.000.00-16980.00175.000.00-23
490.200.00-15990.00155.000.00-1016
440.540.00-2511,000.00190.91+6.29+3.41%558
451.770.00-171,010.00201.600.00-46
272.550.00-26271,020.00189.800.00-22
407.130.00-151,030.00224.100.00-23
507.460.00-671,040.00225.200.00-95
474.190.00-21081,050.00222.000.00-14
220.000.00--01,060.00205.950.00-212
59.900.00--11,070.00244.250.00-23
-----1,080.00223.530.00-111
-----1,090.00229.62-14.73-6.03%15
361.97-18.83-4.94%1131,100.00243.40-6.30-2.52%414
462.650.00-111,110.00239.250.00-215
-----1,120.00261.900.00-106
922.450.00-551,130.00274.700.00-25
531.030.00-221,140.00258.100.00-23
398.590.00-2181,150.00232.200.00-12
789.780.00-221,160.00298.100.00-25
613.610.00-221,170.00268.750.00-24
530.550.00-311,180.00290.65-14.50-4.75%26
349.570.00-141,190.00304.750.00-22
351.60-12.49-3.43%1261,200.00307.55+6.90+2.30%113
322.80-110.20-25.45%651,210.00-----
429.000.00-121,220.00314.640.00-38
476.000.00-121,230.00386.000.00--2
311.250.00-641,240.00321.430.00-25
348.410.00-251,250.00318.960.00-36
305.25-4.65-1.50%341,260.00352.00+3.05+0.87%13
350.970.00-191,270.00355.860.00-218
346.690.00-151,280.00365.700.00-19
291.55-13.80-4.52%4151,290.00361.300.00-19
299.370.00-1441,300.00370.05+19.92+5.69%1023
695.450.00-371,310.00272.400.00-1012
411.970.00-331,320.00277.570.00-1011
465.340.00-251,330.00381.150.00-17
321.200.00-121,340.00369.750.00-15
257.450.00-2211,350.00299.050.00-59
432.000.00-111,360.00393.500.00-13
460.000.00-121,370.00381.000.00-26
492.000.00-1231,380.00403.860.00-24
504.450.00-2151,390.00425.950.00-13
291.000.00-1811,400.00423.63-25.73-5.73%26
638.050.00-1291,410.00421.230.00-111
390.000.00-1111,420.00450.100.00-25
458.730.00-151,430.00426.160.00-11
238.000.00-1211,440.00376.660.00-210
277.000.00-1871,450.00439.580.00-117
762.480.00-121,460.00387.000.00-16
585.700.00-111,470.00402.550.00-22
625.470.00-361,480.00411.900.00-24
336.000.00-111,490.00407.200.00-346
235.00-25.54-9.80%4581,500.00540.500.00-142
220.000.00-4241,520.00433.050.00-24
565.000.00-431,540.00542.15+123.07+29.37%22
240.00+24.00+11.11%1241,560.00566.03+2.31+0.41%212
257.120.00-191,580.00596.470.00-19
202.69-51.90-20.39%1371,600.00543.790.00-143
210.000.00-131,620.00558.290.00-124
284.030.00-1131,640.00500.600.00-26
182.270.00-1181,660.00492.050.00-28
395.000.00-131,680.00518.280.00-24
187.00+5.00+2.75%6431,700.00519.620.00-14
198.55+23.55+13.46%1221,720.00515.470.00-24
178.950.00-131,740.00531.100.00-24
178.20-11.80-6.21%5751,760.00516.850.00-24
505.000.00-221,780.00742.200.00-37
162.00-19.00-10.50%21701,800.00624.000.00-14
184.000.00-40191,820.00567.500.00-44
184.000.00-40161,840.00658.000.00-13
631.400.00-221,860.00590.000.00-22
447.300.00-161,880.00600.260.00-11
195.000.00-1271,900.00675.000.00-58
644.000.00-121,920.00634.460.00-11
366.950.00-151,940.00-----
113.000.00-151,960.00831.550.00-13
133.000.00-151,980.00843.900.00-14
130.70-20.40-13.50%5822,000.00767.100.00-7766
269.900.00-552,050.00803.600.00--3
118.75-31.75-21.10%5512,100.00885.100.00-11
150.000.00-3122,150.00974.550.00--7
117.19-23.26-16.56%2132,200.00888.850.00-34
180.000.00-332,250.00946.350.00--2
126.560.00-3342,300.001,152.00+263.40+29.64%12
262.190.00-222,350.001,021.400.00-57
99.25-17.25-14.81%6192,400.001,130.000.00-12
97.00+2.10+2.21%192,450.001,118.700.00-13
96.75-19.39-16.70%3652,500.001,243.270.00-24
76.000.00-4172,950.001,706.000.00-33
56.76-11.21-16.49%5663,000.001,484.000.00-12
72.480.00-133,050.001,866.000.00-22
68.000.00-1553,100.00-----
53.000.00-1603,150.001,767.150.00--1
58.00-2.00-3.33%133,300.00-----
88.000.00-223,500.00-----
162.000.00-253,700.00-----
247.670.00-10103,750.00-----
34.00-6.00-15.00%21293,800.002,077.500.00-11