Singapore markets close in 2 hours 10 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,618.70-56.65 (-3.38%)
At close: 04:00PM EDT
1,614.00 -4.70 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----600.000.030.00-860
567.650.00--2610.000.050.00-70
1,007.850.00-30620.000.040.00-40
-----630.006.780.00--0
465.080.00-10640.000.050.00-20
848.050.00--0650.000.300.00-3320
-----660.000.280.00-20
-----670.000.100.00-50
473.120.00-10680.000.350.00-50
-----690.000.080.00-250
-----700.000.110.00-100
-----710.000.200.00-10
-----720.000.740.00-240
-----730.000.330.00-50
-----740.000.350.00-60
-----750.000.300.00-250
-----760.000.500.00-20
459.840.00--0770.000.020.00-180
-----780.000.540.00-2010
-----790.000.680.00-1950
855.750.00-20800.000.150.00-530
-----810.000.260.00-2010
-----820.000.570.00-2100
-----830.000.710.00-240
363.800.00-10840.000.720.00-240
649.460.00--0850.002.310.00-760
643.340.00-10860.000.720.00-210
-----870.000.720.00-210
623.700.00-10880.000.680.00-150
-----890.000.730.00-240
750.080.00-10900.000.060.00-20
-----910.000.480.00-60
338.480.00--0920.002.020.00-80
329.500.00--0930.000.840.00-2560
-----940.000.290.00-10
670.910.00-10950.000.240.00-2250
660.940.00-10960.000.980.00-90
-----970.000.250.00--0
-----980.001.420.00-460
-----985.000.100.00-30
-----990.001.840.00-650
274.000.00-10995.000.100.00-140
666.210.00-401,000.000.250.00-310
-----1,005.001.740.00-10
-----1,010.000.580.00-910
549.000.00--01,015.000.010.00-10
363.080.00-101,020.001.510.00-700
584.000.00-201,025.002.450.00-140
157.600.00-101,030.000.420.00-10
603.250.00-201,035.0021.310.00-40
624.240.00-101,040.001.960.00-80
540.930.00-6901,045.000.710.00-10
175.420.00-101,050.000.200.00-60
-----1,055.000.170.00-10
600.000.00-501,060.001.960.00-70
-----1,065.000.290.00-30
444.390.00-101,070.001.960.00-70
-----1,075.000.200.00-190
610.000.00-201,080.001.840.00-60
-----1,085.000.780.00-60
574.890.00-101,090.000.150.00-10
-----1,095.001.700.00-20
528.000.00-101,100.000.280.00-2200
-----1,105.000.160.00-10
530.000.00-1001,110.000.260.00-110
-----1,115.001.620.00-20
229.000.00-501,120.000.350.00-10
196.250.00-101,125.001.000.00-20
-----1,130.002.320.00-860
262.850.00--01,135.0052.500.00-20
258.500.00-101,140.000.250.00-20
121.000.00--01,145.001.110.00-10
380.000.00-101,150.000.520.00-850
121.550.00-201,155.000.250.00-140
352.950.00-201,160.001.780.00-50
160.750.00-201,165.001.920.00-10
357.120.00-101,170.004.000.00-20
123.000.00--01,175.001.260.00-10
467.490.00-201,180.000.080.00-20
131.000.00-201,185.0082.750.00--0
364.650.00-101,190.000.750.00-10
434.530.00-101,195.000.810.00-20
429.580.00-201,200.000.200.00-190
412.650.00-101,205.003.300.00-20
436.050.00-101,210.000.350.00-180
346.960.00-101,215.004.400.00-60
368.460.00-101,220.000.540.00-10
241.050.00-201,225.000.350.00-10
415.600.00-101,230.000.310.00-20
119.750.00-401,232.5027.370.00--0
483.860.00-101,235.000.700.00-50
110.000.00-301,237.500.400.00-140
309.610.00-101,240.000.720.00-40
331.540.00--01,242.500.370.00-10
452.090.00-301,245.000.440.00-10
118.820.00-101,247.5010.270.00-10
392.000.00-1101,250.000.250.00-420
110.190.00--01,252.500.250.00-20
406.000.00-101,255.000.610.00-100
342.480.00-501,260.000.260.00-120
162.320.00-201,265.002.000.00-50
402.790.00-101,270.000.500.00-160
410.370.00-101,275.000.780.00-60
390.850.00-101,280.000.270.00-20
325.030.00-101,285.002.100.00-20
232.800.00-101,290.000.060.00-20
341.000.00-201,295.000.500.00-10
357.960.00-101,300.000.860.00-2950
222.750.00-201,305.000.310.00-120
290.740.00-101,310.000.650.00-10
399.620.00-101,315.000.300.00-10
352.990.00-301,320.001.070.00-100
323.700.00-501,325.000.480.00-100
322.770.00-501,330.000.650.00-120
322.610.00-201,335.004.500.00-20
299.860.00-101,340.000.730.00-310
195.500.00-801,345.000.330.00-30
293.530.00-101,350.001.050.00-710
355.230.00-501,355.000.500.00-60
274.000.00-101,360.000.670.00-210
331.990.00-701,365.000.410.00-30
305.130.00-201,370.000.550.00-30
248.770.00-201,375.001.440.00-10
256.150.00-301,380.000.840.00-30
210.500.00-601,385.000.700.00-10
240.200.00-101,390.000.900.00-470
220.150.00-301,395.001.550.00-20
226.400.00-3301,400.001.100.00-3020
314.550.00-201,405.000.700.00-120
249.330.00-101,410.000.640.00-70
217.910.00-201,415.002.610.00-30
265.580.00-101,420.002.620.00-2040
252.530.00-301,425.001.450.00-130
306.150.00-201,430.001.830.00-150
181.210.00-101,435.002.750.00-140
252.100.00-101,440.001.800.00-2,1260
198.830.00-101,445.001.000.00-240
177.050.00-1401,450.002.300.00-1110
206.620.00-101,455.002.450.00-10
219.350.00-501,460.002.500.00-60
200.900.00-401,465.002.970.00-940
174.000.00-101,470.002.240.00-820
205.600.00-101,475.004.000.00-440
189.960.00-201,480.001.890.00-820
156.430.00-201,485.002.070.00-670
161.720.00-101,490.002.690.00-240
150.290.00-101,495.004.250.00-120
148.500.00-1301,500.004.590.00-4250
141.050.00-101,505.004.900.00-280
125.000.00-301,510.004.450.00-600
178.790.00-2501,515.004.200.00-40
127.900.00-301,520.005.500.00-480
123.410.00-101,525.006.600.00-1030
115.000.00-401,530.005.200.00-480
136.850.00-701,535.006.730.00-450
102.670.00-301,540.007.940.00-900
93.980.00-601,545.008.020.00-520
89.980.00-701,550.0011.590.00-2100
95.330.00-2501,555.0011.450.00-130
91.330.00-2601,560.0015.500.00-710
85.670.00-401,565.0016.000.00-180
76.680.00-301,570.0019.000.00-450
-----1,575.0017.780.00-740
61.300.00-601,580.0022.000.00-1030
100.000.00-901,585.0017.130.00-190
75.000.00-2501,590.0024.850.00-160
52.400.00-801,595.0022.450.00-230
50.210.00-17601,600.0030.680.00-2550
49.450.00-601,605.0030.250.00-120
50.500.00-1901,610.0028.110.00-630
46.500.00-1701,615.0037.050.00-210
40.000.00-6201,620.0039.850.00-880
39.250.00-3301,625.0043.000.00-810
36.000.00-27501,630.0042.000.00-860
33.000.00-21801,635.0047.200.00-190
51.000.00-8801,637.5046.200.00-70
34.950.00-29701,640.0043.710.00-750
38.800.00-4101,642.5049.800.00-120
32.240.00-16401,645.0054.500.00-110
30.350.00-6301,647.5052.000.00-40
29.600.00-51401,650.0055.050.00-2420
30.000.00-401,652.5043.100.00-100
31.800.00-5201,655.0058.050.00-150
35.300.00-501,657.5045.800.00-160
26.050.00-5701,660.0045.450.00-350
25.800.00-12101,662.5063.000.00-20
24.500.00-1401,665.0062.000.00-370
26.000.00-4101,670.0070.000.00-330
20.500.00-6201,675.0068.870.00-140
20.000.00-4801,680.0072.800.00-110
19.600.00-3701,685.0070.910.00-10
14.650.00-1101,690.0085.000.00-130
21.080.00-1301,695.0092.700.00-70
14.590.00-67001,700.0090.450.00-150
20.250.00-701,705.0091.310.00-30
15.800.00-7801,710.0094.710.00-110
13.500.00-2001,715.00151.480.00--0
12.000.00-2601,720.00103.290.00-130
15.100.00-11601,725.0096.990.00-10
11.830.00-3501,730.00111.690.00-10
11.030.00-401,735.00-----
9.600.00-1901,740.00126.570.00--0
7.500.00-32301,750.00113.470.00-50
6.450.00-1201,760.00127.450.00-10
5.670.00-7201,770.00151.250.00-10
6.250.00-3601,780.00122.000.00-10
4.650.00-2001,790.00373.800.00--0
4.000.00-97901,800.00178.800.00-20
3.750.00-3401,810.00-----
6.500.00-1201,820.00-----
3.000.00-3301,830.00214.650.00-20
3.100.00-4001,840.00-----
2.650.00-28001,850.00221.000.00-20
2.590.00-7001,860.00-----
2.100.00-12801,870.00-----
2.050.00-5201,880.00223.250.00-50
2.180.00-5701,890.00-----
1.800.00-37201,900.00243.000.00-60
2.130.00-801,910.00248.040.00-30
1.700.00-17701,920.00-----
1.870.00-1301,930.00-----
2.100.00-401,940.00-----
1.070.00-9001,950.00708.000.00--1
2.390.00-1201,960.00-----
1.170.00-101,970.00-----
1.310.00-401,980.00-----
1.160.00-21101,990.00334.820.00--0
0.930.00-65402,000.00377.770.00-10
0.880.00-1802,010.00-----
1.550.00-5602,020.00-----
2.470.00-302,030.00-----
0.600.00-102,040.00378.580.00--0
0.800.00-30002,050.00394.950.00--0
0.010.00-9202,060.00-----
0.790.00-2002,070.00445.600.00-10
0.800.00-202,080.00-----
1.650.00-1802,090.00-----
0.200.00-28202,100.00582.080.00-20
0.550.00-402,110.00-----
0.600.00-202,120.00-----
8.070.00--02,130.00-----
4.040.00-102,140.00-----
3.080.00-1302,150.00-----
2.460.00-102,160.00535.000.00-10
2.000.00-102,170.00-----
3.540.00-202,180.00-----
1.200.00-902,190.00-----
0.420.00-4502,200.00-----
0.910.00-3102,210.00-----
0.500.00-102,220.00-----
-----2,230.00692.000.00-10
0.400.00-5102,240.00702.000.00-10
0.240.00-502,250.00-----
0.300.00-1902,260.00-----
7.790.00--02,270.00605.680.00--0
1.530.00-702,280.00615.400.00--0
-----2,290.00625.130.00--0
0.300.00-1102,300.00634.860.00-100
5.250.00-202,320.00654.360.00--0
0.150.00-602,350.00-----
0.150.00-2402,400.00-----
0.500.00-502,450.00-----
0.150.00-6002,500.001,289.450.00-10
0.010.00-302,550.00-----
0.050.00-2902,600.00-----
0.150.00-1402,650.00-----
0.020.00-102,700.00-----
0.050.00-1102,750.00-----
0.050.00-102,800.00-----
0.020.00-6302,850.00-----
0.050.00-1302,900.00-----
0.400.00-1102,950.001,663.800.00--0
0.010.00-10503,000.00-----
0.020.00-29903,050.00-----
0.030.00-2503,100.00-----
0.010.00-14203,150.00-----