Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,759.84 -1.27 (-0.02%) BTC-USD
22,993.66 -17.93 (-0.08%) CMC Crypto 200
520.80 +3.79 (+0.73%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EST. Market open.
Calls
27 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 10.00 | 0.12 | 0.00 | - | 80 | 168 |
| - | - | - | - | - | 30.00 | 0.53 | 0.00 | - | - | 100 |
| - | - | - | - | - | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 55.00 | 0.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 60.00 | 0.04 | 0.00 | - | 20 | 76 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | 3 | 175 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 5 | 130 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 3 | 401 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 1 | 182 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 5 | 282 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 11 | 291 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 4 | 102 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 3 | 112 |
| - | - | - | - | - | 115.00 | 0.01 | 0.00 | - | 1 | 123 |
| 124.70 | 0.00 | - | 3 | 0 | 120.00 | 0.01 | 0.00 | - | 1 | 392 |
| - | - | - | - | - | 125.00 | 0.01 | 0.00 | - | 4 | 278 |
| 115.85 | 0.00 | - | 2 | 0 | 130.00 | 0.01 | 0.00 | - | 6 | 333 |
| 100.35 | 0.00 | - | 10 | 0 | 135.00 | 0.02 | 0.00 | - | 6 | 108 |
| 95.20 | 0.00 | - | 40 | 0 | 140.00 | 0.01 | 0.00 | - | 12 | 361 |
| - | - | - | - | - | 141.00 | 0.07 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 142.00 | 0.03 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 143.00 | 0.24 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 144.00 | 0.26 | 0.00 | - | 2 | 4 |
| 103.15 | 0.00 | - | 2 | 0 | 145.00 | 0.02 | 0.00 | - | 15 | 47 |
| - | - | - | - | - | 146.00 | 0.03 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 147.00 | 0.01 | 0.00 | - | 5 | 206 |
| - | - | - | - | - | 148.00 | 0.02 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 149.00 | 0.06 | 0.00 | - | 7 | 271 |
| 99.25 | 0.00 | - | 10 | 8 | 150.00 | 0.01 | 0.00 | - | 18 | 408 |
| 87.40 | 0.00 | - | 2 | 0 | 152.50 | 0.03 | 0.00 | - | 2 | 8 |
| 88.70 | 0.00 | - | 1 | 0 | 155.00 | 0.01 | 0.00 | - | 51 | 199 |
| - | - | - | - | - | 157.50 | 0.06 | 0.00 | - | 2 | 10 |
| 76.80 | 0.00 | - | 3 | 0 | 160.00 | 0.01 | 0.00 | - | 8 | 168 |
| 82.20 | 0.00 | - | 1 | 0 | 162.50 | 0.01 | 0.00 | - | 1 | 84 |
| 80.40 | 0.00 | - | 3 | 37 | 165.00 | 0.02 | 0.00 | - | 11 | 191 |
| 33.99 | 0.00 | - | - | 0 | 167.50 | 0.01 | 0.00 | - | 2 | 26 |
| 74.70 | 0.00 | - | 5 | 0 | 170.00 | 0.02 | 0.00 | - | 8 | 160 |
| 46.77 | 0.00 | - | 2 | 0 | 172.50 | 0.01 | -0.04 | -80.00% | 2 | 158 |
| 71.14 | 0.00 | - | 41 | 3 | 175.00 | 0.01 | -0.06 | -85.71% | 11 | 613 |
| 65.00 | 0.00 | - | 1 | 0 | 177.50 | 0.01 | -0.04 | -80.00% | 1 | 843 |
| 53.65 | 0.00 | - | 48 | 6 | 180.00 | 0.01 | -0.02 | -66.67% | 19 | 610 |
| 62.75 | 0.00 | - | 10 | 0 | 182.50 | 0.01 | -0.03 | -75.00% | 4 | 65 |
| 60.00 | 0.00 | - | 1 | 3 | 185.00 | 0.01 | -0.06 | -85.71% | 1 | 530 |
| 58.30 | 0.00 | - | 1 | 1 | 187.50 | 0.04 | 0.00 | - | 6 | 46 |
| 51.00 | 0.00 | - | 157 | 1 | 190.00 | 0.05 | +0.02 | +66.67% | 125 | 167 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | 12 | 74 |
| 42.50 | 0.00 | - | 8 | 15 | 195.00 | 0.04 | -0.14 | -77.78% | 3 | 297 |
| 40.05 | 0.00 | - | 3 | 2 | 197.50 | 0.02 | -0.05 | -71.43% | 14 | 68 |
| 46.15 | 0.00 | - | 121 | 0 | 200.00 | 0.03 | -0.03 | -50.00% | 30 | 1,333 |
| 43.95 | 0.00 | - | 2 | 1 | 202.50 | 0.10 | 0.00 | - | 169 | 304 |
| 36.70 | 0.00 | - | 31 | 0 | 205.00 | 0.05 | -0.11 | -68.75% | 5 | 204 |
| 25.40 | 0.00 | - | 2 | 1 | 207.50 | 0.06 | -0.02 | -25.00% | 4 | 159 |
| 32.38 | 0.00 | - | 26 | 48 | 210.00 | 0.14 | 0.00 | - | 224 | 523 |
| 33.05 | 0.00 | - | 8 | 2 | 212.50 | 0.23 | -0.07 | -23.33% | 10 | 61 |
| 26.80 | 0.00 | - | 8 | 39 | 215.00 | 0.25 | +0.09 | +56.25% | 10 | 296 |
| 24.70 | -0.02 | -0.08% | 2 | 0 | 217.50 | 0.28 | 0.00 | - | 3 | 216 |
| 18.50 | 0.00 | - | 13 | 111 | 220.00 | 0.25 | -0.04 | -13.79% | 5 | 929 |
| 16.85 | 0.00 | - | 4 | 13 | 222.50 | 0.33 | -0.11 | -25.00% | 11 | 87 |
| 20.00 | 0.00 | - | 17 | 44 | 225.00 | 0.27 | -0.16 | -37.21% | 14 | 332 |
| 19.00 | 0.00 | - | 9 | 12 | 227.50 | 0.73 | 0.00 | - | 40 | 160 |
| 13.40 | -0.60 | -4.29% | 1 | 253 | 230.00 | 0.50 | -0.25 | -33.33% | 13 | 344 |
| 8.50 | 0.00 | - | 5 | 40 | 232.50 | 0.90 | -0.22 | -19.64% | 4 | 124 |
| 10.40 | 0.00 | - | 259 | 229 | 235.00 | 1.05 | -0.50 | -32.26% | 77 | 221 |
| 9.50 | 0.00 | - | 135 | 187 | 237.50 | 1.65 | -0.39 | -19.12% | 5 | 161 |
| 4.80 | -2.71 | -36.09% | 27 | 585 | 240.00 | 2.70 | -0.12 | -4.26% | 9 | 157 |
| 3.50 | -2.70 | -43.55% | 12 | 59 | 242.50 | 4.10 | 0.00 | - | 92 | 155 |
| 2.25 | -2.35 | -51.09% | 63 | 299 | 245.00 | 5.67 | +1.12 | +24.62% | 1 | 93 |
| 1.50 | -1.95 | -56.52% | 10 | 57 | 247.50 | 6.00 | 0.00 | - | 11 | 21 |
| 1.25 | -1.25 | -50.00% | 64 | 398 | 250.00 | 8.95 | +1.19 | +15.34% | 31 | 81 |
| 0.92 | -0.58 | -38.67% | 2 | 76 | 252.50 | - | - | - | - | - |
| 0.55 | -1.07 | -66.05% | 44 | 198 | 255.00 | 13.95 | 0.00 | - | 5 | 31 |
| 0.94 | 0.00 | - | 14 | 124 | 257.50 | - | - | - | - | - |
| 0.24 | -0.45 | -65.22% | 30 | 376 | 260.00 | 20.21 | +0.51 | +2.59% | 10 | 76 |
| 0.10 | -0.29 | -74.36% | 32 | 117 | 265.00 | 21.80 | 0.00 | - | 4 | 20 |
| 0.35 | 0.00 | - | 19 | 45 | 267.50 | - | - | - | - | - |
| 0.10 | -0.09 | -47.37% | 42 | 138 | 270.00 | 32.82 | 0.00 | - | 4 | 12 |
| 1.09 | 0.00 | - | 1 | 5 | 272.50 | - | - | - | - | - |
| 0.17 | 0.00 | - | 91 | 93 | 275.00 | 43.05 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 2 | 16 | 277.50 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 2 | 317 | 280.00 | 48.16 | 0.00 | - | 2 | 10 |
| 0.09 | 0.00 | - | 73 | 296 | 282.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 11 | 94 | 285.00 | 51.80 | 0.00 | - | - | 3 |
| 0.35 | 0.00 | - | 1 | 0 | 287.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 31 | 149 | 290.00 | 49.75 | 0.00 | - | 11 | 19 |
| 0.22 | 0.00 | - | 238 | 232 | 292.50 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 28 | 53 | 295.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 5 | 365 | 300.00 | 59.65 | 0.00 | - | 14 | 19 |
| 0.20 | 0.00 | - | 2 | 51 | 302.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 40 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 74 | 310.00 | 71.95 | 0.00 | - | 10 | 9 |
| 0.02 | 0.00 | - | 7 | 74 | 320.00 | 73.50 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 6 | 19 | 325.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 52 | 330.00 | 108.70 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 1 | 86 | 340.00 | 94.65 | 0.00 | - | 2 | 5 |
| 0.16 | 0.00 | - | 1 | 32 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 61 | 386 | 355.00 | 108.37 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.
