Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
166.77+2.47 (+1.50%)
At close: 04:00PM EDT
167.20 +0.43 (+0.26%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Calls
1 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10.000.010.00-1234
132.000.00--020.000.050.00-12381
171.200.00-1030.000.050.00-24315
-----40.000.050.00-77197
-----50.000.050.00-10647
92.770.00--060.000.050.00-2250
83.030.00--070.000.050.00-20196
-----80.000.050.00-2690
-----90.000.04-0.05-55.56%6587
66.70-2.00-2.91%14100.000.01-0.04-80.00%341,135
-----105.000.02-0.08-80.00%30
60.300.00-12110.000.02-0.08-80.00%43581
62.600.00---115.000.04-0.06-60.00%93792
85.200.00-203117.000.100.00-3585
-----118.000.05-0.05-50.00%269
-----119.000.05-0.26-83.87%313
48.00-31.67-39.75%22120.000.03-0.34-91.89%66964
-----121.000.450.00-227
-----123.000.350.00-336
62.000.00-11124.000.15-0.15-50.00%519
-----125.000.03-0.37-92.50%87628
-----126.000.05-0.30-85.71%142
-----127.000.850.00-419
-----128.000.550.00--26
-----129.000.02-0.48-96.00%274
38.55-2.83-6.84%1012130.000.05-0.44-89.80%225631
-----131.000.05-0.60-92.31%526
-----132.000.08-0.47-85.45%2623
-----133.000.370.00-2739
-----134.000.03-0.62-95.38%1135
-----135.000.05-0.45-90.00%5481,263
-----136.000.05-0.50-90.91%14340
-----137.000.07-0.38-84.44%228
-----138.000.05-1.05-95.45%236
-----139.000.08-0.87-91.58%18307
32.250.00-18140.000.02-0.83-97.65%3551,344
-----141.000.05-0.80-94.12%3937
-----142.000.05-0.85-94.44%20457
-----143.000.05-1.20-96.00%88
-----144.000.05-1.21-96.03%3866
-----145.000.05-1.40-96.55%501260
-----146.000.15-1.35-90.00%2216
-----147.000.05-1.47-96.71%6437
-----148.000.05-1.05-95.45%130
-----149.000.05-1.54-96.86%2639
18.10+2.75+17.92%3659150.000.02-2.05-99.03%7651,394
10.90-24.90-69.55%833152.500.02-2.32-99.15%5747
11.92+0.47+4.10%222155.000.10-2.65-96.36%202293
-----157.500.05-3.20-98.46%9881
6.43-2.77-30.11%230116160.000.05-4.20-98.82%648470
4.10-4.23-50.78%73162.500.05-4.75-98.96%137125
1.50-2.60-63.41%14889165.000.15-5.83-97.49%346308
0.50-3.20-86.49%7418167.501.00-6.01-85.73%135102
0.02-2.53-99.22%983270170.003.50-5.50-61.11%555473
0.01-1.98-99.50%521132172.503.70-6.40-63.37%834
0.05-1.20-96.00%15276175.0010.00-2.13-17.56%649626
0.05-0.78-93.98%4349177.508.80-4.60-34.33%3065
0.02-0.68-97.14%99240180.0013.00-2.00-13.33%240408
0.10-0.30-75.00%1050182.5014.90-4.10-21.58%110
0.01-0.37-97.37%54116185.0018.42-3.08-14.33%81279
0.04-0.27-87.10%3151187.5021.00-1.92-8.38%623
0.05-0.15-75.00%33261190.0023.09-3.36-12.70%2573
0.05-0.25-83.33%137192.5026.18+3.48+15.33%140
0.15+0.05+50.00%30222195.0028.83+0.76+2.71%16552
0.07-0.13-65.00%259197.5030.90+4.33+16.30%29
0.05-0.15-75.00%106359200.0033.65-2.35-6.53%45172
0.01-0.29-96.67%3157202.5036.23+4.38+13.75%10
0.05-0.05-50.00%13284205.0040.58+0.73+1.83%221
0.08-0.02-20.00%330207.5030.810.00-11
0.05-0.07-58.33%16476210.0042.00+6.60+18.64%1850
0.09-0.08-47.06%154212.50-----
0.08-0.12-60.00%70215.0038.650.00-60
0.100.00-8104217.5019.400.00-133
0.04-0.06-60.00%3691220.0053.20-3.22-5.71%2133
0.05-0.11-68.75%130222.5058.18+33.18+132.72%22
0.01-0.04-80.00%50205225.0061.00+10.92+21.81%2531
0.16+0.11+220.00%137227.5028.300.00-33
0.05-0.05-50.00%4649230.0054.010.00-20
0.110.00-616232.50-----
0.050.00-12136235.0066.60-7.88-10.58%114
0.150.00-1313237.50-----
0.02-0.03-60.00%1707240.0062.500.00-35
1.160.00-5351242.50-----
0.05-0.06-54.55%4167245.0033.590.00-11
0.060.00-22247.50-----
0.090.00-9672250.0087.50+0.40+0.46%914
0.03-0.17-85.00%1577252.5067.400.00--7
0.03-0.02-40.00%241255.00-----
0.050.00-1011257.50-----
0.03-0.02-40.00%1268260.0095.51+15.28+19.05%36
0.130.00-110265.0086.200.00--0
0.03-0.02-40.00%10167270.00106.60+16.10+17.79%139
0.050.00-10173275.00-----
0.150.00-536280.0079.110.00-10
0.230.00-10285.00-----
0.070.00-360367290.00-----
0.050.00-491295.00-----
0.050.00-254300.0070.000.00--0
0.050.00-1014310.00107.600.00-10
0.050.00-1078320.00133.050.00-14
0.100.00-14330.00-----
0.850.00-49340.00131.750.00--1
0.400.00-240350.00-----
0.250.00--7360.00159.490.00-10
0.050.00-718370.00164.800.00--2
1.600.00-15380.00-----
5.700.00--1390.00-----
1.170.00-113400.00199.570.00-10
0.250.00-30410.00245.600.00-10
0.050.00-119420.00-----
0.950.00-116430.00-----
0.010.00-1147440.00-----