Singapore markets close in 7 hours 13 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.18+8.73 (+4.56%)
At close: 04:00PM EDT
202.00 +1.82 (+0.91%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.050.00-25
-----60.000.050.00-23
-----70.000.050.00-24
-----80.000.150.00-112
-----90.000.01-0.19-95.00%226
-----100.000.05-0.05-50.00%5264
-----110.000.05-0.10-66.67%1293
-----115.000.150.00-25
-----120.000.10-0.20-66.67%474146
-----125.000.15-0.30-66.67%12100
-----130.000.25-0.25-50.00%38203
-----135.000.20-0.40-66.67%101108
-----138.000.40-0.55-57.89%136
-----139.000.30-0.70-70.00%180180
61.000.00--12140.000.37-0.60-61.86%121315
-----141.000.45-0.50-52.63%10
-----142.000.45-0.70-60.87%13
55.700.00--3143.000.900.00-66
-----144.000.60-0.60-50.00%2013
-----145.000.41-0.69-62.73%5884
52.000.00--1147.000.80-0.35-30.43%15
45.300.00--3148.00-----
-----149.000.57-0.93-62.00%334
57.460.00--3150.000.60-0.90-60.00%2541,429
-----152.500.85-1.05-55.26%18232
-----155.000.85-1.29-60.28%491,018
-----157.501.00-1.90-65.52%337
33.500.00-1513160.001.15-1.26-52.28%290445
-----162.501.25-1.50-54.55%2130
26.200.00-110165.001.44-1.79-55.42%78221
23.800.00-43167.501.65-3.25-66.33%197193
24.300.00-1212170.002.05-2.25-52.33%173197
25.30+3.90+18.22%54172.502.60-2.50-49.02%717
29.13+8.73+42.79%229175.002.60-2.71-51.04%277599
24.50+5.50+28.95%26177.502.80-3.70-56.92%121284
22.75+7.55+49.67%617180.003.33-3.57-51.74%113568
18.70+2.80+17.61%714182.503.66-4.54-55.37%13336
20.77+6.27+43.24%6086185.004.55-3.95-46.47%861,187
19.03+6.03+46.38%2820187.504.85-5.65-53.81%5760
17.10+5.50+47.41%2046190.006.38-4.52-41.47%107395
15.96+6.76+73.48%1826192.506.50-7.60-53.90%1738
14.07+5.07+56.33%4634195.007.20-7.24-50.14%27566
11.90+3.90+48.75%6319197.508.20-8.23-50.09%3323
10.00+2.70+36.99%273134200.0010.60-6.65-38.55%136220
10.00+3.60+56.25%8245202.5011.30-7.20-38.92%444
8.75+3.60+69.90%547135205.0012.20-8.20-40.20%12835
7.90+3.40+75.56%5539207.5014.00-10.58-43.04%51
6.60+2.67+67.94%20587210.0015.50-8.80-36.21%1128
6.00+2.77+85.76%2510212.5017.70-1.90-9.69%95
5.00+2.00+66.67%20262215.0018.75-11.40-37.81%1540
2.75+0.25+10.00%1741217.5021.17-11.75-35.69%25
3.50+1.30+59.09%133144220.0022.50-10.10-30.98%1786
2.18+0.33+17.84%1090222.5035.500.00-36
2.44+0.94+62.67%10558225.0026.70-13.10-32.91%128
1.45+0.01+0.69%1325227.5034.900.00-23
1.70+0.40+30.77%56647230.0030.80-13.80-30.94%419
1.75+0.35+25.00%8256232.5034.95-0.65-1.83%48
1.40+0.47+50.54%6568235.0045.740.00-113
1.05-3.60-77.42%446237.5052.300.00-16
1.10+0.39+54.93%12563240.0054.000.00-148
0.61+0.26+74.29%5523242.5046.010.00-14
0.30-0.40-57.14%1174245.0048.05-8.25-14.65%37
0.50+0.05+11.11%3663247.5052.23-10.57-16.83%22
0.37-0.08-17.78%66182250.0051.30-9.70-15.90%140130
1.750.00-34252.5049.650.00-1010
0.15-0.85-85.00%3164255.0070.370.00-11
0.250.00-15257.5075.000.00-17
0.25+0.10+66.67%224260.0057.84-18.23-23.96%672
0.40+0.20+100.00%19262.5072.650.00-11
0.30-0.20-40.00%226265.0078.480.00-444
0.140.00-152267.5082.000.00-23
0.08-0.10-55.56%1485270.0082.610.00-131
1.210.00-45272.5073.10-0.76-1.03%11
0.150.00-427275.0088.170.00-422
0.08-0.68-89.47%258280.0093.230.00-17
0.10+0.01+11.11%182285.0096.880.00-17
2.300.00-16290.0069.620.00-12
0.450.00-110295.0097.88-9.54-8.88%17
0.100.00-11162300.00103.73-8.52-7.59%1946
0.100.00-1215305.00120.100.00-12
0.050.00-217310.00124.000.00-23
0.050.00-28315.0092.000.00-21
0.09+0.08+800.00%569320.00132.920.00-611
0.300.00-111325.0060.600.00-11
0.090.00-2041330.00132.77-9.81-6.88%210
0.250.00-12335.0071.600.00-13
0.07-0.11-61.11%147340.00-----
0.100.00-78345.0088.230.00-10
0.060.00-211350.00162.580.00-24
2.000.00-21355.0095.000.00-11
0.730.00-12360.00169.950.00-12
0.050.00-23365.00-----
0.100.00-4344370.00164.700.00-12
1.060.00-23375.00-----
0.400.00-12380.00-----
1.970.00-25385.00168.900.00--1
5.610.00-55390.00-----
0.600.00-214400.00-----
0.690.00-14405.00-----
0.200.00-11410.00-----
0.650.00-29420.00-----
0.300.00-13430.00-----
0.100.00--10440.00-----
3.010.00-13450.00-----
-----470.00247.230.00--0