Singapore markets close in 5 hours 1 minute
Straits Times Index
3,101.84 +11.53 (+0.37%) Nikkei
33,160.34 -271.17 (-0.81%) Hang Seng
16,724.22 -106.08 (-0.63%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,739.77 +1,353.80 (+3.44%) CMC Crypto 200
802.76 +11.20 (+1.41%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
8 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | +0.01 | - | 41 | 0 |
| - | - | - | - | - | 180.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 200.00 | 0.02 | -0.08 | -80.00% | 300 | 229 |
| - | - | - | - | - | 210.00 | 0.58 | 0.00 | - | - | 3 |
| - | - | - | - | - | 215.00 | 0.09 | 0.00 | - | 4 | 82 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 1 | 211 |
| - | - | - | - | - | 225.00 | 0.02 | +0.02 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 18 | 119 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 245.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 99 | 681 |
| - | - | - | - | - | 255.00 | 0.06 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 260.00 | 1.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 265.00 | 0.85 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 270.00 | 0.90 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 280.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 285.00 | 0.08 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 290.00 | 0.06 | 0.00 | - | 3 | 6 |
| 234.93 | +234.93 | - | 1 | 2 | 295.00 | 0.06 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 300.00 | 0.04 | -0.03 | -42.86% | 5 | 419 |
| 183.90 | 0.00 | - | - | 1 | 305.00 | 0.11 | 0.00 | - | 1 | 1 |
| 198.36 | 0.00 | - | 1 | 1 | 310.00 | 1.03 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 315.00 | 0.34 | 0.00 | - | - | 3 |
| 186.15 | 0.00 | - | 1 | 1 | 320.00 | 2.04 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 325.00 | 1.34 | 0.00 | - | 3 | 5 |
| 199.35 | +199.35 | - | 5 | 0 | 330.00 | 1.12 | 0.00 | - | 5 | 11 |
| 189.50 | +22.54 | +13.50% | 3 | 1 | 335.00 | 0.82 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.10 | -3.50 | -97.22% | 3 | 1 |
| 149.15 | 0.00 | - | 1 | 1 | 345.00 | 0.97 | 0.00 | - | 1 | 7 |
| 157.51 | 0.00 | - | 3 | 2 | 350.00 | 0.05 | -0.10 | -66.67% | 31 | 85 |
| 139.57 | 0.00 | - | 1 | 1 | 355.00 | 0.35 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 360.00 | 0.03 | -0.34 | -91.89% | 39 | 25 |
| 158.82 | +158.82 | - | 1 | 0 | 365.00 | 0.14 | 0.00 | - | 53 | 66 |
| 98.76 | 0.00 | - | 1 | 0 | 370.00 | 0.11 | -0.03 | -21.43% | 2 | 73 |
| 80.50 | 0.00 | - | 2 | 2 | 375.00 | 0.87 | 0.00 | - | 4 | 10 |
| 131.97 | 0.00 | - | - | 1 | 380.00 | 0.08 | -0.12 | -60.00% | 2 | 21 |
| 146.50 | +146.50 | - | 20 | 0 | 382.50 | - | - | - | - | - |
| - | - | - | - | - | 385.00 | 0.14 | -0.15 | -51.72% | 4 | 129 |
| 137.45 | +30.23 | +28.19% | 2 | 14 | 390.00 | 0.19 | 0.00 | - | 2 | 26 |
| 70.00 | 0.00 | - | 3 | 4 | 395.00 | 0.20 | 0.00 | - | 1 | 9 |
| 89.93 | 0.00 | - | 1 | 1 | 400.00 | 0.13 | -0.20 | -60.61% | 280 | 407 |
| 103.85 | 0.00 | - | 1 | 2 | 405.00 | 0.36 | 0.00 | - | 1 | 26 |
| 88.90 | 0.00 | - | 4 | 4 | 410.00 | 0.25 | -0.15 | -37.50% | 16 | 38 |
| 82.90 | +82.90 | - | - | 1 | 415.00 | 0.28 | -0.20 | -41.67% | 22 | 30 |
| 81.82 | 0.00 | - | 1 | 9 | 420.00 | 0.29 | -0.30 | -50.85% | 7 | 44 |
| 69.50 | 0.00 | - | 1 | 3 | 425.00 | 0.25 | -0.40 | -61.54% | 15 | 46 |
| 83.27 | 0.00 | - | 1 | 3 | 430.00 | 0.33 | -0.40 | -54.79% | 68 | 176 |
| 65.85 | 0.00 | - | 1 | 2 | 435.00 | 0.44 | -0.59 | -57.28% | 13 | 80 |
| 84.51 | +22.62 | +36.55% | 2 | 160 | 440.00 | 0.50 | -0.69 | -57.98% | 86 | 295 |
| 64.20 | +64.20 | - | - | 1 | 445.00 | 0.60 | -1.17 | -66.10% | 86 | 757 |
| 80.00 | +29.82 | +59.43% | 55 | 99 | 450.00 | 0.75 | -1.40 | -65.12% | 235 | 294 |
| 70.30 | +7.80 | +12.48% | 1 | 9 | 455.00 | 0.91 | -1.61 | -63.89% | 50 | 65 |
| 63.00 | +19.61 | +45.19% | 5 | 46 | 460.00 | 1.00 | -2.25 | -69.23% | 313 | 88 |
| 62.00 | +11.05 | +21.69% | 1 | 68 | 465.00 | 1.20 | -3.29 | -73.27% | 42 | 223 |
| 55.74 | +26.54 | +90.89% | 45 | 48 | 470.00 | 1.41 | -3.99 | -73.89% | 104 | 528 |
| 55.00 | +25.28 | +85.06% | 4 | 10 | 475.00 | 1.79 | -4.97 | -73.52% | 115 | 513 |
| 48.27 | +22.12 | +84.59% | 11 | 12 | 480.00 | 2.30 | -6.05 | -72.46% | 117 | 237 |
| 41.69 | +19.34 | +86.53% | 5 | 8 | 485.00 | 3.00 | -7.50 | -71.43% | 101 | 72 |
| 41.84 | +22.99 | +121.96% | 8 | 5 | 487.50 | 3.40 | +3.40 | - | 60 | 34 |
| 43.00 | +21.70 | +101.88% | 18 | 24 | 490.00 | 3.65 | -9.00 | -71.15% | 670 | 78 |
| 38.37 | +38.37 | - | 6 | 19 | 492.50 | 3.85 | -8.81 | -69.59% | 35 | 13 |
| 39.14 | +21.14 | +117.44% | 47 | 56 | 495.00 | 4.63 | -10.71 | -69.82% | 181 | 61 |
| 31.00 | +31.00 | - | 1 | 11 | 497.50 | 5.19 | +5.19 | - | 25 | 13 |
| 34.91 | +18.48 | +112.48% | 171 | 113 | 500.00 | 5.75 | -12.50 | -68.49% | 295 | 467 |
| 33.16 | +18.16 | +121.07% | 38 | 33 | 502.50 | 6.95 | -12.33 | -63.95% | 46 | 12 |
| 25.41 | +11.72 | +85.61% | 18 | 44 | 505.00 | 7.27 | -13.58 | -65.13% | 258 | 148 |
| 26.16 | +11.18 | +74.63% | 12 | 13 | 507.50 | 7.72 | -11.18 | -59.15% | 107 | 40 |
| 25.80 | +13.80 | +115.00% | 118 | 214 | 510.00 | 8.50 | -14.30 | -62.72% | 503 | 71 |
| 23.25 | +23.25 | - | 28 | 2 | 512.50 | 9.73 | +9.73 | - | 43 | 2 |
| 23.65 | +13.23 | +126.97% | 60 | 61 | 515.00 | 10.60 | -19.40 | -64.67% | 155 | 31 |
| 21.53 | +21.53 | - | 33 | 5 | 517.50 | 11.80 | +11.80 | - | 29 | 0 |
| 21.27 | +12.27 | +136.33% | 307 | 222 | 520.00 | 13.00 | -15.60 | -54.55% | 125 | 30 |
| 19.19 | +19.19 | - | 36 | 10 | 522.50 | 14.40 | +14.40 | - | 178 | 1 |
| 18.45 | +10.58 | +134.43% | 342 | 52 | 525.00 | 15.20 | -24.66 | -61.87% | 203 | 9 |
| 16.50 | +9.15 | +124.49% | 374 | 68 | 530.00 | 18.55 | -21.80 | -54.03% | 134 | 36 |
| 14.17 | +8.34 | +143.05% | 58 | 38 | 535.00 | 20.35 | -24.85 | -54.98% | 13 | 37 |
| 12.81 | +7.58 | +144.93% | 120 | 111 | 540.00 | 29.35 | -15.05 | -33.90% | 9 | 21 |
| 11.00 | +6.60 | +150.00% | 99 | 71 | 545.00 | 33.05 | +33.05 | - | 10 | 5 |
| 9.75 | +6.05 | +163.51% | 803 | 203 | 550.00 | 31.43 | -22.02 | -41.20% | 1 | 11 |
| 8.25 | +4.15 | +101.22% | 187 | 60 | 555.00 | 35.28 | -23.27 | -39.74% | 5 | 7 |
| 7.54 | +4.49 | +147.21% | 119 | 192 | 560.00 | 57.05 | 0.00 | - | 5 | 6 |
| 6.50 | +3.91 | +150.97% | 96 | 213 | 565.00 | 46.75 | +46.75 | - | 1 | 7 |
| 5.90 | +3.63 | +159.91% | 76 | 206 | 570.00 | 49.85 | -14.95 | -23.07% | 3 | 12 |
| 5.07 | +5.07 | - | 58 | 4 | 575.00 | 58.10 | +58.10 | - | 1 | 0 |
| 4.40 | +2.55 | +137.84% | 84 | 109 | 580.00 | 90.00 | +90.00 | - | - | 2 |
| 3.35 | +1.82 | +118.95% | 58 | 64 | 590.00 | 72.00 | +72.00 | - | 3 | 2 |
| 2.50 | +1.40 | +127.27% | 675 | 432 | 600.00 | 70.76 | -38.15 | -35.03% | 1 | 1 |
| 1.76 | +0.86 | +95.56% | 89 | 60 | 610.00 | 83.40 | +83.40 | - | 4 | 2 |
| 1.45 | +0.83 | +133.87% | 181 | 162 | 620.00 | 93.05 | +93.05 | - | 2 | 10 |
| 0.98 | +0.48 | +96.00% | 263 | 111 | 630.00 | 120.30 | +120.30 | - | - | 4 |
| 0.83 | +0.45 | +118.42% | 60 | 71 | 640.00 | 117.00 | -14.40 | -10.96% | 2 | 5 |
| 0.51 | +0.19 | +59.38% | 136 | 43 | 650.00 | - | - | - | - | - |
| 0.45 | -0.45 | -50.00% | 20 | 204 | 660.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 4 | 670.00 | - | - | - | - | - |
| 0.40 | +0.38 | +1,900.00% | 102 | 4 | 680.00 | 173.45 | +173.45 | - | - | 0 |
| 0.25 | +0.13 | +108.33% | 47 | 10 | 690.00 | - | - | - | - | - |
| 0.43 | +0.28 | +186.67% | 55 | 53 | 700.00 | 181.90 | 0.00 | - | 1 | 0 |
| 0.21 | -0.35 | -62.50% | 1 | 21 | 710.00 | - | - | - | - | - |
| 0.22 | +0.03 | +15.79% | 30 | 4 | 720.00 | - | - | - | - | - |
| 0.08 | -0.62 | -88.57% | 3 | 4 | 730.00 | - | - | - | - | - |
| 0.08 | -0.87 | -91.58% | 1 | 5 | 740.00 | - | - | - | - | - |
| 0.20 | -0.08 | -28.57% | 10 | 34 | 750.00 | - | - | - | - | - |
| 0.08 | +0.08 | - | 35 | 0 | 770.00 | - | - | - | - | - |
| - | - | - | - | - | 820.00 | 302.30 | +302.30 | - | 1 | 0 |
| 0.78 | 0.00 | - | - | 2 | 850.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 101 | 870.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.