Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,684.84+140.77 (+9.12%)
At close: 04:00PM EDT
1,670.00 -14.84 (-0.88%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,069.550.00-105.000.030.00-157,192
1,266.000.00-1010.000.050.00-11713
1,968.000.00-1015.000.100.00-1522
1,494.000.00-1020.000.250.00-4595
-----25.001.460.00-130
132.800.00--030.000.200.00-1287
-----35.000.390.00-171,364
-----40.000.420.00-2177
1,598.000.00--045.000.400.00-115
1,125.750.00-1150.000.36-2.14-85.60%1136
1,508.000.00-1055.002.030.00-361
524.570.00-1260.002.430.00-141
311.500.00-1165.001.020.00-471
430.800.00-1170.000.960.00-2895
-----75.001.07+0.12+12.63%1188
401.350.00-1180.001.300.00-2223
85.900.00-1085.001.100.00-29
132.050.00-1090.001.300.00-2128
112.900.00--195.001.500.00-187
1,705.000.00-1113100.002.000.00-53,639
238.430.00-11105.002.000.00-1090
1,079.800.00-149110.002.100.00-5254
1,701.400.00-10115.007.950.00-13
1,520.000.00-2242120.002.500.00-3576
194.010.00-12125.002.090.00-296
1,725.000.00-17130.002.390.00-127
900.980.00-17135.002.850.00-549
1,288.000.00-13140.003.500.00-120
308.520.00-132145.003.700.00-148
1,553.850.00-146150.001.560.00-2189
333.060.00-16155.005.950.00-118
1,367.000.00-48160.003.600.00-170
1,191.300.00-152709165.004.400.00-1800
363.240.00-125170.003.900.00-151
1,527.000.00-113175.005.500.00-151
1,106.950.00-230180.006.000.00-531
171.910.00-16185.006.600.00-125
1,504.500.00-113190.004.100.00-523
1,038.120.00-811195.007.000.00-117
1,426.500.00-1161200.004.30-0.95-18.10%1302
397.000.00-142210.007.000.00-134
1,037.610.00-130220.005.600.00-1509
928.670.00-18230.006.470.00-1492
1,075.000.00-122240.007.660.00-343
1,425.000.00-1110250.006.90-0.20-2.82%179
238.050.00-38260.007.600.00-159
1,009.660.00-10270.008.500.00-12365
810.000.00-158280.008.300.00-21,223
780.000.00-13111290.0015.600.00-31,195
1,019.400.00-5723300.009.30-0.80-7.92%1721
1,518.480.00-240310.0010.22-1.75-14.62%126
920.000.00-1194320.0010.97-1.90-14.76%149
1,275.000.00-179330.0011.50-0.45-3.77%20158
975.410.00-5112340.0021.200.00-10
1,380.000.00-2119350.0014.180.00-8151
1,393.000.00-175360.0015.100.00-254
1,171.300.00-133370.0030.840.00-245
1,302.500.00-299380.0037.720.00-245
1,300.000.00-6164390.0017.230.00-171
820.100.00-1289400.0018.00-1.50-7.69%5256
1,250.00-30.50-2.38%140410.0019.840.00-128
1,500.470.00-253420.0019.95-15.25-43.32%143
827.880.00-227430.0020.65-0.25-1.20%265
849.910.00-8103440.0026.980.00-175
836.850.00-1175450.0024.000.00-5216
832.800.00-1457460.0039.660.00-299
1,255.000.00-144470.0031.500.00-158
1,270.000.00-191480.0028.000.00-1120
743.300.00-214490.0028.00-1.03-3.55%143
1,171.730.00-11,086500.0028.97-1.03-3.43%14412
1,262.880.00-5131510.0037.000.00-640
1,254.880.00-527520.0036.100.00-160
1,211.770.00-1547530.0075.080.00-252
1,144.000.00-142540.0036.00-0.95-2.57%134
1,079.100.00-1109550.0036.600.00-6238
1,043.320.00-1118560.0041.350.00-482
1,086.050.00-151570.0049.350.00-122
1,173.950.00-631580.0052.520.00-156
896.540.00-132590.0046.250.00-131
1,135.00-35.65-3.05%3277600.0044.11-5.09-10.35%6709
1,063.00+59.87+5.97%147610.0096.950.00-111
1,119.750.00-153620.0053.030.00-229
1,000.000.00-424630.0064.000.00-213
1,090.000.00-149640.0074.370.00-1115
685.000.00-778650.0058.000.00-1197
1,300.000.00-17660.0061.060.00-222
1,102.020.00-16670.0067.380.00-24
710.980.00-121680.0061.80-3.60-5.50%119
647.850.00-1126690.00127.320.00-16
1,073.270.00-2472700.0071.00+0.40+0.57%1377
1,012.400.00-115710.0072.000.00-110
995.270.00-319720.0086.870.00-318
962.000.00-24730.0079.200.00-1016
1,152.500.00-112740.0084.810.00-19
621.110.00-5172750.0078.75-3.87-4.68%135
1,302.000.00-210760.00170.050.00-2613
1,044.020.00-110770.00155.000.00-14
581.000.00-210780.0095.000.00-253
586.000.00-118790.0099.590.00-116
1,036.000.00-2228800.0092.69-8.31-8.23%1196
935.270.00-111810.0097.000.00-57
1,033.800.00-269820.0098.87-55.17-35.82%33
1,241.070.00-39830.00102.100.00-57
905.800.00-131840.00104.44-2.44-2.28%57
749.020.00-2137850.00115.300.00-1026
866.000.00-2209860.00131.730.00-114
775.090.00-1365870.00178.850.00-118
539.000.00-166880.00121.000.00-15
557.280.00-447890.00126.270.00-111
819.170.00-1101900.00125.30-1.80-1.42%1149
813.170.00-423910.00243.780.00-25
1,010.600.00-31920.00139.000.00-15
826.250.00-26930.00208.250.00-45
590.000.00-12940.00147.000.00-23
880.230.00-129950.00143.30-5.52-3.71%166
579.930.00-18960.00238.720.00-26
1,140.000.00-119970.00177.900.00-14
595.580.00-110980.00156.000.00-25
924.730.00-345990.00178.000.00-19
782.840.00-17951,000.00177.47+0.31+0.17%6185
490.000.00-10311,010.00189.530.00-12
572.050.00-2141,020.00315.120.00-22
570.100.00-1211,030.00301.000.00-11
859.700.00-151,040.00269.450.00-21
891.730.00-2101,050.00195.78+11.86+6.45%1423
788.100.00-1171,060.00285.100.00-813
465.450.00-821,070.00264.900.00-120
864.380.00-141,080.00268.000.00-215
845.000.00-571,090.00313.720.00-511
831.050.00-9991,100.00211.00+2.79+1.34%11243
498.000.00-1231,110.00245.000.00-110
428.950.00-101,120.00218.000.00-2024
1,087.570.00-341,130.00270.000.00-11
485.000.00-131,140.00425.820.00-12
367.820.00-2131,150.00317.100.00-19
833.080.00-131,160.00373.150.00--2
438.550.00-231,170.00322.080.00-11
830.500.00-10301,180.00260.460.00-13
477.000.00-141,190.00246.120.00-17
696.18-53.55-7.14%21271,200.00259.00-11.00-4.07%987
409.000.00-151,210.00350.300.00-22
572.080.00-151,220.00348.000.00-113
422.040.00-121,230.00406.300.00-22
601.000.00-161,240.00369.450.00-227
790.000.00-1241,250.00276.450.00-373
786.080.00-141,260.00378.000.00-128
551.830.00-161,270.00343.450.00-112
484.590.00-171,280.00299.880.00-14
691.150.00-1111,290.00298.70-26.90-8.26%210
712.00+94.00+15.21%31141,300.00325.650.00-660
650.820.00-141,310.00371.150.00-57
697.960.00-191,320.00371.600.00-210
728.780.00-161,330.00362.720.00-29
723.830.00-171,340.00371.000.00-13
746.320.00-7671,350.00370.000.00-25
634.50-46.68-6.85%121,360.00368.000.00-14
780.450.00-111,370.00351.550.00-12
549.200.00-4201,380.00371.380.00-27
534.420.00-131,390.00484.650.00-109
615.18-14.04-2.23%11841,400.00358.75-15.25-4.08%1250
552.430.00-1121,410.00605.800.00-24
427.950.00-2121,420.00398.000.00-410
565.240.00-1401,430.00440.050.00-34
264.450.00-2581,440.00408.450.00-62
558.400.00-54521,450.00404.050.00-218
450.000.00-101,460.00-----
654.470.00-271,470.00415.000.00-19
608.870.00-181,480.00629.290.00-10
470.000.00-131,490.00410.470.00-12
565.91-27.08-4.57%12011,500.00420.50-19.70-4.48%1142
567.00-46.00-7.50%2241,520.00427.470.00-117
527.000.00-2241,540.00457.27-7.63-1.64%1023
530.000.00-1321,560.00450.31-23.16-4.89%127
603.680.00-1171,580.00482.47-17.53-3.51%1012
604.00+66.74+12.42%61251,600.00474.91-32.35-6.38%1124
610.000.00-1281,620.00550.850.00-710
538.20-82.94-13.35%1711,640.00513.000.00-22
570.150.00-2251,660.00658.550.00-35
585.800.00-181,680.00540.000.00-26
550.00-11.30-2.01%11211,700.00581.000.00-230
570.420.00-171,720.00724.550.00-33
556.00-6.00-1.07%2211,740.00575.450.00-1426
264.000.00-141,760.00589.050.00-15
560.000.00-1121,780.00624.370.00-13
530.26+40.24+8.21%11141,800.00615.800.00-16
327.890.00-151,820.00775.000.00-2115
524.72+304.52+138.29%451,840.00765.490.00-11
350.000.00-101,860.00988.850.00--1
549.070.00-1561,880.00-----
496.00-46.33-8.54%4931,900.00689.700.00-314
304.840.00-4211,920.00716.200.00-2627
238.600.00-10121,940.00730.750.00-2627
271.680.00-1221,960.001,076.000.00--1
522.700.00-2341,980.00990.000.00-26
486.50+81.50+20.12%61,0212,000.00778.700.00-285
498.210.00-1112,050.00963.880.00--1
492.300.00-2252,100.00945.000.00-13
411.07-1.37-0.33%2112,150.00-----
407.750.00-2392,200.001,015.600.00-56
423.74+128.75+43.65%1192,250.001,231.500.00-1914
420.00+70.57+20.20%6332,300.001,174.950.00-327
377.900.00-192,350.001,149.750.00-28
396.07+61.32+18.32%4342,400.001,285.000.00-10
382.580.00-182,450.001,187.500.00-111
356.500.00-23162,500.001,235.000.00-139
387.850.00-1222,550.001,260.000.00-22
347.02-36.80-9.59%11212,600.001,557.440.00-220
356.550.00-2122,650.001,344.000.00-11
382.020.00-4222,700.001,378.000.00-22
320.370.00-252,750.00-----
376.450.00-1152,800.001,646.000.00-12
269.73-57.45-17.56%282,850.001,538.070.00--1
317.75-30.59-8.78%4512,900.001,738.000.00-210
264.380.00-1272,950.001,927.650.00-15
301.00+45.57+17.84%41523,000.001,828.090.00-117
575.950.00-233,050.001,662.500.00-33
301.550.00-1793,100.002,111.500.00-111
268.900.00-21753,150.001,712.110.00-131
258.50-60.18-18.88%1123,200.001,907.850.00--1
301.750.00-2113,250.00-----
320.400.00-353,300.002,251.000.00-24
249.550.00-103,350.002,304.350.00--2
260.23-55.61-17.61%2413,400.002,339.550.00-13
70.800.00--43,450.002,407.100.00-12
253.93+27.01+11.90%1393,500.002,448.400.00-14
204.920.00-143,550.002,374.300.00-12
231.600.00-493,600.002,598.800.00-16
287.350.00-153,650.002,647.700.00-18
265.000.00-2103,700.002,517.050.00-15
237.000.00-6403,750.002,723.700.00-210
230.00+43.00+22.99%83053,800.002,309.050.00-118