Singapore markets close in 7 hours 13 minutes
Straits Times Index
3,168.60 -13.37 (-0.42%) Nikkei
26,611.17 +179.62 (+0.68%) Hang Seng
17,898.23 +43.09 (+0.24%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
19,794.51 +899.96 (+4.76%) CMC Crypto 200
454.13 +21.03 (+4.85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 80.00 | 0.15 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 90.00 | 0.01 | -0.19 | -95.00% | 2 | 26 |
| - | - | - | - | - | 100.00 | 0.05 | -0.05 | -50.00% | 5 | 264 |
| - | - | - | - | - | 110.00 | 0.05 | -0.10 | -66.67% | 12 | 93 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 120.00 | 0.10 | -0.20 | -66.67% | 474 | 146 |
| - | - | - | - | - | 125.00 | 0.15 | -0.30 | -66.67% | 12 | 100 |
| - | - | - | - | - | 130.00 | 0.25 | -0.25 | -50.00% | 38 | 203 |
| - | - | - | - | - | 135.00 | 0.20 | -0.40 | -66.67% | 101 | 108 |
| - | - | - | - | - | 138.00 | 0.40 | -0.55 | -57.89% | 13 | 6 |
| - | - | - | - | - | 139.00 | 0.30 | -0.70 | -70.00% | 180 | 180 |
| 61.00 | 0.00 | - | - | 12 | 140.00 | 0.37 | -0.60 | -61.86% | 121 | 315 |
| - | - | - | - | - | 141.00 | 0.45 | -0.50 | -52.63% | 1 | 0 |
| - | - | - | - | - | 142.00 | 0.45 | -0.70 | -60.87% | 1 | 3 |
| 55.70 | 0.00 | - | - | 3 | 143.00 | 0.90 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 144.00 | 0.60 | -0.60 | -50.00% | 201 | 3 |
| - | - | - | - | - | 145.00 | 0.41 | -0.69 | -62.73% | 58 | 84 |
| 52.00 | 0.00 | - | - | 1 | 147.00 | 0.80 | -0.35 | -30.43% | 1 | 5 |
| 45.30 | 0.00 | - | - | 3 | 148.00 | - | - | - | - | - |
| - | - | - | - | - | 149.00 | 0.57 | -0.93 | -62.00% | 33 | 4 |
| 57.46 | 0.00 | - | - | 3 | 150.00 | 0.60 | -0.90 | -60.00% | 254 | 1,429 |
| - | - | - | - | - | 152.50 | 0.85 | -1.05 | -55.26% | 18 | 232 |
| - | - | - | - | - | 155.00 | 0.85 | -1.29 | -60.28% | 49 | 1,018 |
| - | - | - | - | - | 157.50 | 1.00 | -1.90 | -65.52% | 33 | 7 |
| 33.50 | 0.00 | - | 15 | 13 | 160.00 | 1.15 | -1.26 | -52.28% | 290 | 445 |
| - | - | - | - | - | 162.50 | 1.25 | -1.50 | -54.55% | 21 | 30 |
| 26.20 | 0.00 | - | 1 | 10 | 165.00 | 1.44 | -1.79 | -55.42% | 78 | 221 |
| 23.80 | 0.00 | - | 4 | 3 | 167.50 | 1.65 | -3.25 | -66.33% | 197 | 193 |
| 24.30 | 0.00 | - | 12 | 12 | 170.00 | 2.05 | -2.25 | -52.33% | 173 | 197 |
| 25.30 | +3.90 | +18.22% | 5 | 4 | 172.50 | 2.60 | -2.50 | -49.02% | 7 | 17 |
| 29.13 | +8.73 | +42.79% | 2 | 29 | 175.00 | 2.60 | -2.71 | -51.04% | 277 | 599 |
| 24.50 | +5.50 | +28.95% | 2 | 6 | 177.50 | 2.80 | -3.70 | -56.92% | 121 | 284 |
| 22.75 | +7.55 | +49.67% | 6 | 17 | 180.00 | 3.33 | -3.57 | -51.74% | 113 | 568 |
| 18.70 | +2.80 | +17.61% | 7 | 14 | 182.50 | 3.66 | -4.54 | -55.37% | 133 | 36 |
| 20.77 | +6.27 | +43.24% | 60 | 86 | 185.00 | 4.55 | -3.95 | -46.47% | 86 | 1,187 |
| 19.03 | +6.03 | +46.38% | 28 | 20 | 187.50 | 4.85 | -5.65 | -53.81% | 57 | 60 |
| 17.10 | +5.50 | +47.41% | 20 | 46 | 190.00 | 6.38 | -4.52 | -41.47% | 107 | 395 |
| 15.96 | +6.76 | +73.48% | 18 | 26 | 192.50 | 6.50 | -7.60 | -53.90% | 17 | 38 |
| 14.07 | +5.07 | +56.33% | 46 | 34 | 195.00 | 7.20 | -7.24 | -50.14% | 275 | 66 |
| 11.90 | +3.90 | +48.75% | 63 | 19 | 197.50 | 8.20 | -8.23 | -50.09% | 33 | 23 |
| 10.00 | +2.70 | +36.99% | 273 | 134 | 200.00 | 10.60 | -6.65 | -38.55% | 136 | 220 |
| 10.00 | +3.60 | +56.25% | 82 | 45 | 202.50 | 11.30 | -7.20 | -38.92% | 44 | 4 |
| 8.75 | +3.60 | +69.90% | 547 | 135 | 205.00 | 12.20 | -8.20 | -40.20% | 128 | 35 |
| 7.90 | +3.40 | +75.56% | 55 | 39 | 207.50 | 14.00 | -10.58 | -43.04% | 5 | 1 |
| 6.60 | +2.67 | +67.94% | 205 | 87 | 210.00 | 15.50 | -8.80 | -36.21% | 11 | 28 |
| 6.00 | +2.77 | +85.76% | 25 | 10 | 212.50 | 17.70 | -1.90 | -9.69% | 9 | 5 |
| 5.00 | +2.00 | +66.67% | 202 | 62 | 215.00 | 18.75 | -11.40 | -37.81% | 15 | 40 |
| 2.75 | +0.25 | +10.00% | 17 | 41 | 217.50 | 21.17 | -11.75 | -35.69% | 2 | 5 |
| 3.50 | +1.30 | +59.09% | 133 | 144 | 220.00 | 22.50 | -10.10 | -30.98% | 17 | 86 |
| 2.18 | +0.33 | +17.84% | 10 | 90 | 222.50 | 35.50 | 0.00 | - | 3 | 6 |
| 2.44 | +0.94 | +62.67% | 105 | 58 | 225.00 | 26.70 | -13.10 | -32.91% | 1 | 28 |
| 1.45 | +0.01 | +0.69% | 13 | 25 | 227.50 | 34.90 | 0.00 | - | 2 | 3 |
| 1.70 | +0.40 | +30.77% | 566 | 47 | 230.00 | 30.80 | -13.80 | -30.94% | 4 | 19 |
| 1.75 | +0.35 | +25.00% | 82 | 56 | 232.50 | 34.95 | -0.65 | -1.83% | 4 | 8 |
| 1.40 | +0.47 | +50.54% | 65 | 68 | 235.00 | 45.74 | 0.00 | - | 1 | 13 |
| 1.05 | -3.60 | -77.42% | 44 | 6 | 237.50 | 52.30 | 0.00 | - | 1 | 6 |
| 1.10 | +0.39 | +54.93% | 125 | 63 | 240.00 | 54.00 | 0.00 | - | 1 | 48 |
| 0.61 | +0.26 | +74.29% | 55 | 23 | 242.50 | 46.01 | 0.00 | - | 1 | 4 |
| 0.30 | -0.40 | -57.14% | 11 | 74 | 245.00 | 48.05 | -8.25 | -14.65% | 3 | 7 |
| 0.50 | +0.05 | +11.11% | 36 | 63 | 247.50 | 52.23 | -10.57 | -16.83% | 2 | 2 |
| 0.37 | -0.08 | -17.78% | 66 | 182 | 250.00 | 51.30 | -9.70 | -15.90% | 140 | 130 |
| 1.75 | 0.00 | - | 3 | 4 | 252.50 | 49.65 | 0.00 | - | 10 | 10 |
| 0.15 | -0.85 | -85.00% | 3 | 164 | 255.00 | 70.37 | 0.00 | - | 1 | 1 |
| 0.25 | 0.00 | - | 1 | 5 | 257.50 | 75.00 | 0.00 | - | 1 | 7 |
| 0.25 | +0.10 | +66.67% | 2 | 24 | 260.00 | 57.84 | -18.23 | -23.96% | 6 | 72 |
| 0.40 | +0.20 | +100.00% | 1 | 9 | 262.50 | 72.65 | 0.00 | - | 1 | 1 |
| 0.30 | -0.20 | -40.00% | 2 | 26 | 265.00 | 78.48 | 0.00 | - | 4 | 44 |
| 0.14 | 0.00 | - | 1 | 52 | 267.50 | 82.00 | 0.00 | - | 2 | 3 |
| 0.08 | -0.10 | -55.56% | 14 | 85 | 270.00 | 82.61 | 0.00 | - | 1 | 31 |
| 1.21 | 0.00 | - | 4 | 5 | 272.50 | 73.10 | -0.76 | -1.03% | 1 | 1 |
| 0.15 | 0.00 | - | 4 | 27 | 275.00 | 88.17 | 0.00 | - | 4 | 22 |
| 0.08 | -0.68 | -89.47% | 2 | 58 | 280.00 | 93.23 | 0.00 | - | 1 | 7 |
| 0.10 | +0.01 | +11.11% | 1 | 82 | 285.00 | 96.88 | 0.00 | - | 1 | 7 |
| 2.30 | 0.00 | - | 1 | 6 | 290.00 | 69.62 | 0.00 | - | 1 | 2 |
| 0.45 | 0.00 | - | 1 | 10 | 295.00 | 97.88 | -9.54 | -8.88% | 1 | 7 |
| 0.10 | 0.00 | - | 11 | 162 | 300.00 | 103.73 | -8.52 | -7.59% | 19 | 46 |
| 0.10 | 0.00 | - | 12 | 15 | 305.00 | 120.10 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 2 | 17 | 310.00 | 124.00 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 2 | 8 | 315.00 | 92.00 | 0.00 | - | 2 | 1 |
| 0.09 | +0.08 | +800.00% | 5 | 69 | 320.00 | 132.92 | 0.00 | - | 6 | 11 |
| 0.30 | 0.00 | - | 1 | 11 | 325.00 | 60.60 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 20 | 41 | 330.00 | 132.77 | -9.81 | -6.88% | 2 | 10 |
| 0.25 | 0.00 | - | 1 | 2 | 335.00 | 71.60 | 0.00 | - | 1 | 3 |
| 0.07 | -0.11 | -61.11% | 1 | 47 | 340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 8 | 345.00 | 88.23 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 11 | 350.00 | 162.58 | 0.00 | - | 2 | 4 |
| 2.00 | 0.00 | - | 2 | 1 | 355.00 | 95.00 | 0.00 | - | 1 | 1 |
| 0.73 | 0.00 | - | 1 | 2 | 360.00 | 169.95 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 2 | 3 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 43 | 44 | 370.00 | 164.70 | 0.00 | - | 1 | 2 |
| 1.06 | 0.00 | - | 2 | 3 | 375.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2 | 380.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 2 | 5 | 385.00 | 168.90 | 0.00 | - | - | 1 |
| 5.61 | 0.00 | - | 5 | 5 | 390.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 14 | 400.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 4 | 405.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 9 | 420.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 3 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 440.00 | - | - | - | - | - |
| 3.01 | 0.00 | - | 1 | 3 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 247.23 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
