Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.74+0.42 (+0.17%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Calls
27 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----10.000.120.00-80168
-----30.000.530.00--100
-----45.000.030.00-11
-----50.000.020.00-225
-----55.000.500.00-23
-----60.000.040.00-2076
-----65.000.020.00-3175
-----70.000.020.00-5130
-----75.000.020.00-257
-----80.000.010.00-3401
-----85.000.030.00-1182
-----90.000.030.00-5282
-----95.000.030.00-345
-----100.000.020.00-11291
-----105.000.010.00-4102
-----110.000.010.00-3112
-----115.000.010.00-1123
124.700.00-30120.000.010.00-1392
-----125.000.010.00-4278
115.850.00-20130.000.010.00-6333
100.350.00-100135.000.020.00-6108
95.200.00-400140.000.010.00-12361
-----141.000.070.00-1119
-----142.000.030.00-568
-----143.000.240.00-28
-----144.000.260.00-24
103.150.00-20145.000.020.00-1547
-----146.000.030.00-110
-----147.000.010.00-5206
-----148.000.020.00-814
-----149.000.060.00-7271
99.250.00-108150.000.010.00-18408
87.400.00-20152.500.030.00-28
88.700.00-10155.000.010.00-51199
-----157.500.060.00-210
76.800.00-30160.000.010.00-8168
82.200.00-10162.500.010.00-184
80.400.00-337165.000.020.00-11191
33.990.00--0167.500.010.00-226
74.700.00-50170.000.020.00-8160
46.770.00-20172.500.01-0.04-80.00%2158
71.140.00-413175.000.01-0.06-85.71%11613
65.000.00-10177.500.01-0.04-80.00%1843
53.650.00-486180.000.01-0.02-66.67%19610
62.750.00-100182.500.01-0.03-75.00%465
60.000.00-13185.000.01-0.06-85.71%1530
58.300.00-11187.500.040.00-646
51.000.00-1571190.000.05+0.02+66.67%125167
-----192.500.050.00-1274
42.500.00-815195.000.04-0.14-77.78%3297
40.050.00-32197.500.02-0.05-71.43%1468
46.150.00-1210200.000.03-0.03-50.00%301,333
43.950.00-21202.500.100.00-169304
36.700.00-310205.000.05-0.11-68.75%5204
25.400.00-21207.500.06-0.02-25.00%4159
32.380.00-2648210.000.140.00-224523
33.050.00-82212.500.23-0.07-23.33%1061
26.800.00-839215.000.25+0.09+56.25%10296
24.70-0.02-0.08%20217.500.280.00-3216
18.500.00-13111220.000.25-0.04-13.79%5929
16.850.00-413222.500.33-0.11-25.00%1187
20.000.00-1744225.000.27-0.16-37.21%14332
19.000.00-912227.500.730.00-40160
13.40-0.60-4.29%1253230.000.50-0.25-33.33%13344
8.500.00-540232.500.90-0.22-19.64%4124
10.400.00-259229235.001.05-0.50-32.26%77221
9.500.00-135187237.501.65-0.39-19.12%5161
4.80-2.71-36.09%27585240.002.70-0.12-4.26%9157
3.50-2.70-43.55%1259242.504.100.00-92155
2.25-2.35-51.09%63299245.005.67+1.12+24.62%193
1.50-1.95-56.52%1057247.506.000.00-1121
1.25-1.25-50.00%64398250.008.95+1.19+15.34%3181
0.92-0.58-38.67%276252.50-----
0.55-1.07-66.05%44198255.0013.950.00-531
0.940.00-14124257.50-----
0.24-0.45-65.22%30376260.0020.21+0.51+2.59%1076
0.10-0.29-74.36%32117265.0021.800.00-420
0.350.00-1945267.50-----
0.10-0.09-47.37%42138270.0032.820.00-412
1.090.00-15272.50-----
0.170.00-9193275.0043.050.00--1
0.100.00-216277.50-----
0.01-0.10-90.91%2317280.0048.160.00-210
0.090.00-73296282.50-----
0.090.00-1194285.0051.800.00--3
0.350.00-10287.50-----
0.02-0.02-50.00%31149290.0049.750.00-1119
0.220.00-238232292.50-----
0.01-0.14-93.33%2853295.00-----
0.01-0.03-75.00%5365300.0059.650.00-1419
0.200.00-251302.50-----
0.050.00-1840305.00-----
0.020.00-1174310.0071.950.00-109
0.020.00-774320.0073.500.00-11
0.030.00-619325.00-----
0.100.00-352330.00108.700.00--1
0.020.00-186340.0094.650.00-25
0.160.00-132350.00-----
0.010.00-61386355.00108.370.00-11