Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,479.58-72.23 (-4.65%)
At close: 04:00PM EDT
1,476.10 -3.48 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419C001600002024-04-08 10:07AM EDT160.001,352.001,310.001,329.900.00-12638.28%
MSTR240419C001650002024-03-11 9:45AM EDT165.001,372.500.000.000.00-100.00%
MSTR240419C001700002024-03-27 9:30AM EDT170.001,797.301,300.001,320.000.00-30628.52%
MSTR240419C001750002024-03-26 9:33AM EDT175.001,718.401,296.001,314.000.00-10619.92%
MSTR240419C001800002024-03-25 10:20AM EDT180.001,546.501,290.001,309.850.00-10599.22%
MSTR240419C001850002024-04-02 9:44AM EDT185.001,294.001,286.001,305.900.00-10691.41%
MSTR240419C001900002024-03-14 9:31AM EDT190.001,490.001,280.001,300.000.00-10595.70%
MSTR240419C001950002024-03-14 9:36AM EDT195.001,464.101,276.001,295.900.00-10673.44%
MSTR240419C002000002024-03-18 11:09AM EDT200.001,440.001,270.001,290.000.00-12580.47%
MSTR240419C002100002024-04-05 2:06PM EDT210.001,340.001,260.001,280.000.00-12566.21%
MSTR240419C002200002024-04-04 3:34PM EDT220.001,438.001,250.001,270.000.00-10552.54%
MSTR240419C002300002024-03-21 9:31AM EDT230.001,368.051,240.001,260.000.00-41539.65%
MSTR240419C002400002024-03-27 10:08AM EDT240.001,647.551,230.001,250.000.00-60527.34%
MSTR240419C002500002024-03-27 9:32AM EDT250.001,730.501,220.001,240.000.00-39515.43%
MSTR240419C002600002024-03-15 12:02PM EDT260.001,403.001,210.001,229.900.00-10497.66%
MSTR240419C002700002024-03-21 9:30AM EDT270.001,332.001,200.001,220.000.00-11493.16%
MSTR240419C002800002024-03-28 9:36AM EDT280.001,697.451,190.001,209.850.00-24473.24%
MSTR240419C002900002024-04-05 9:32AM EDT290.001,302.001,180.001,200.000.00-21472.66%
MSTR240419C003000002024-03-27 9:45AM EDT300.001,609.301,170.001,190.000.00-137462.89%
MSTR240419C003100002024-03-14 12:33PM EDT310.001,328.001,160.001,180.000.00-24453.52%
MSTR240419C003200002024-03-18 2:27PM EDT320.001,220.001,150.001,170.000.00-16444.53%
MSTR240419C003300002024-03-14 10:25AM EDT330.001,376.001,140.001,160.000.00-238435.74%
MSTR240419C003400002024-04-04 11:05AM EDT340.001,377.431,130.001,150.000.00-327427.34%
MSTR240419C003500002024-04-12 12:43PM EDT350.001,143.851,120.001,140.00-99.25-7.98%126418.95%
MSTR240419C003600002024-03-05 11:11AM EDT360.00880.001,357.701,375.300.00-152,149.22%
MSTR240419C003700002024-03-22 9:34AM EDT370.001,136.351,100.001,120.000.00-27403.32%
MSTR240419C003800002024-03-20 9:32AM EDT380.001,034.001,090.001,110.000.00-122395.70%
MSTR240419C003900002024-04-02 9:35AM EDT390.001,097.951,080.001,100.000.00-127388.28%
MSTR240419C004000002024-04-12 9:42AM EDT400.001,085.351,070.001,090.00-162.41-13.02%148381.25%
MSTR240419C004100002024-03-25 9:31AM EDT410.001,204.001,060.001,080.000.00-129374.22%
MSTR240419C004200002024-03-14 9:42AM EDT420.001,252.501,050.001,070.000.00-142367.38%
MSTR240419C004300002024-03-18 11:12AM EDT430.001,194.001,040.001,060.000.00-115360.74%
MSTR240419C004400002024-04-12 3:13PM EDT440.001,022.681,030.001,049.90+4.66+0.46%239349.61%
MSTR240419C004500002024-04-02 9:36AM EDT450.001,048.001,020.001,039.950.00-165345.70%
MSTR240419C004600002024-04-08 2:17PM EDT460.001,073.901,010.001,030.000.00-124341.80%
MSTR240419C004700002024-03-25 2:07PM EDT470.001,377.081,000.001,019.800.00-139326.56%
MSTR240419C004800002024-04-12 9:40AM EDT480.001,026.03990.001,009.90+61.20+6.34%128325.59%
MSTR240419C004900002024-04-11 10:42AM EDT490.001,061.60980.00998.100.00-1228494.14%
MSTR240419C005000002024-04-05 3:54PM EDT500.00970.85970.05990.000.00-3682320.31%
MSTR240419C005100002024-04-04 3:21PM EDT510.001,127.75960.00980.000.00-156312.79%
MSTR240419C005200002024-04-02 9:35AM EDT520.00974.00950.05970.000.00-142309.18%
MSTR240419C005300002024-03-28 3:48PM EDT530.001,207.66940.05960.000.00-4113303.91%
MSTR240419C005400002024-04-11 3:04PM EDT540.00987.90930.00950.000.00-1257296.78%
MSTR240419C005500002024-04-05 1:04PM EDT550.001,036.39920.50940.000.00-1455306.93%
MSTR240419C005600002024-04-11 3:02PM EDT560.00962.50910.55929.900.00-1147300.39%
MSTR240419C005700002024-04-11 3:02PM EDT570.00950.30900.05920.000.00-660283.40%
MSTR240419C005800002024-04-11 9:49AM EDT580.00949.90890.00910.000.00-151276.76%
MSTR240419C005900002024-04-01 9:30AM EDT590.001,058.59880.00900.000.00-163271.97%
MSTR240419C006000002024-04-11 10:42AM EDT600.00951.80870.05890.000.00-1173268.95%
MSTR240419C006100002024-04-08 10:49AM EDT610.00897.20860.00880.000.00-119262.70%
MSTR240419C006200002024-04-05 9:47AM EDT620.001,032.00850.00870.000.00-1134258.11%
MSTR240419C006300002024-03-11 3:28PM EDT630.00915.50926.05946.000.00-378741.82%
MSTR240419C006400002024-04-11 11:35AM EDT640.00880.28830.10850.000.00-655252.25%
MSTR240419C006500002024-04-12 2:35PM EDT650.00785.00820.75840.00-85.42-9.81%187263.18%
MSTR240419C006600002024-03-25 3:39PM EDT660.001,195.05810.05830.000.00-119242.19%
MSTR240419C006700002024-03-26 3:54PM EDT670.001,209.04800.05820.000.00-122237.89%
MSTR240419C006800002024-03-28 11:11AM EDT680.001,037.63790.05810.000.00-244233.79%
MSTR240419C006900002024-04-10 9:36AM EDT690.00710.00780.05800.000.00-125229.59%
MSTR240419C007000002024-04-12 9:32AM EDT700.00827.00770.05790.00-72.65-8.08%1252225.59%
MSTR240419C007100002024-04-10 9:36AM EDT710.00690.00761.25780.000.00-225244.97%
MSTR240419C007200002024-04-10 3:47PM EDT720.00830.12751.25770.000.00-244240.67%
MSTR240419C007300002024-04-10 10:17AM EDT730.00710.00740.10760.000.00-168215.04%
MSTR240419C007400002024-04-09 3:19PM EDT740.00681.65731.30750.000.00-411232.91%
MSTR240419C007500002024-04-10 3:20PM EDT750.00781.00720.80740.000.00-1346221.29%
MSTR240419C007600002024-04-05 9:32AM EDT760.00837.90711.70730.000.00-124229.79%
MSTR240419C007700002024-04-09 9:30AM EDT770.00690.00701.70720.000.00-1269225.64%
MSTR240419C007800002024-04-02 12:48PM EDT780.00767.48691.65711.500.00-254235.99%
MSTR240419C007900002024-04-12 1:25PM EDT790.00659.35682.00701.70-168.90-20.39%147236.23%
MSTR240419C008000002024-04-12 3:58PM EDT800.00683.30672.00691.65-47.20-6.46%4225231.59%
MSTR240419C008100002024-04-05 3:26PM EDT810.00666.90662.00680.000.00-293212.89%
MSTR240419C008200002024-04-11 10:43AM EDT820.00732.55652.00670.000.00-154208.94%
MSTR240419C008300002024-04-12 10:12AM EDT830.00660.00642.00661.25-63.77-8.81%170216.06%
MSTR240419C008400002024-04-08 9:46AM EDT840.00774.00632.00651.100.00-114210.89%
MSTR240419C008500002024-04-11 12:28PM EDT850.00625.00622.00641.75-60.50-8.83%2287211.74%
MSTR240419C008600002024-04-10 9:46AM EDT860.00560.40612.00631.450.00-1112205.62%
MSTR240419C008700002024-04-12 1:20PM EDT870.00595.00602.00621.35-54.00-8.32%7344201.00%
MSTR240419C008800002024-04-12 11:06AM EDT880.00618.00592.00611.90+110.80+21.85%192200.93%
MSTR240419C008900002024-04-12 1:19PM EDT890.00580.43582.00601.80-216.57-27.17%1013196.39%
MSTR240419C009000002024-04-10 1:19PM EDT900.00576.25572.00591.800.00-3146192.55%
MSTR240419C009100002024-04-09 9:30AM EDT910.00554.00562.00581.950.00-115189.72%
MSTR240419C009200002024-03-28 11:33AM EDT920.00792.03552.00571.750.00-230184.72%
MSTR240419C009300002024-04-05 3:30PM EDT930.00563.60542.00561.900.00-413181.91%
MSTR240419C009400002024-04-12 1:25PM EDT940.00514.53532.55552.00-196.87-27.67%144181.96%
MSTR240419C009500002024-04-08 9:43AM EDT950.00640.00522.00542.000.00-179175.15%
MSTR240419C009550002024-04-11 11:58AM EDT955.00594.50517.25536.00+594.50--1168.80%
MSTR240419C009600002024-04-01 10:22AM EDT960.00690.71512.05532.000.00-1160171.80%
MSTR240419C009700002024-04-03 10:47AM EDT970.00688.14502.05522.000.00-233168.21%
MSTR240419C009800002024-04-10 2:25PM EDT980.00537.66492.00512.000.00-233164.36%
MSTR240419C009850002024-04-11 9:37AM EDT985.00566.45488.00507.35+566.45--1169.42%
MSTR240419C009900002024-04-11 11:58AM EDT990.00559.85482.05502.000.00-245161.08%
MSTR240419C010000002024-04-12 2:40PM EDT1,000.00438.10475.80492.00-111.90-20.35%26339174.12%
MSTR240419C010100002024-04-12 9:30AM EDT1,010.00522.67462.65482.00-1.44-0.27%139157.10%
MSTR240419C010200002024-04-12 1:51PM EDT1,020.00454.54453.80472.00-58.98-11.49%727158.76%
MSTR240419C010300002024-04-01 3:55PM EDT1,030.00624.60444.00463.850.00-314163.07%
MSTR240419C010400002024-04-10 2:26PM EDT1,040.00478.14434.55454.000.00-216161.79%
MSTR240419C010500002024-04-10 1:58PM EDT1,050.00463.45424.00444.000.00-972156.25%
MSTR240419C010600002024-04-01 10:20AM EDT1,060.00594.45414.00434.000.00-111152.61%
MSTR240419C010700002024-04-10 1:58PM EDT1,070.00444.55404.00424.000.00-115149.00%
MSTR240419C010800002024-03-26 11:33AM EDT1,080.00803.98397.00414.000.00-27154.33%
MSTR240419C010900002024-04-05 3:24PM EDT1,090.00408.85386.00404.000.00-110147.84%
MSTR240419C011000002024-04-12 3:46PM EDT1,100.00384.03376.00393.85-65.97-14.66%14119143.77%
MSTR240419C011100002024-04-09 9:39AM EDT1,110.00336.75366.00383.150.00-132138.18%
MSTR240419C011200002024-04-04 9:57AM EDT1,120.00606.28357.15371.350.00-133132.78%
MSTR240419C011300002024-04-05 3:07PM EDT1,130.00401.25347.60361.650.00-416131.36%
MSTR240419C011400002024-04-10 11:44AM EDT1,140.00304.00338.00351.700.00-126129.03%
MSTR240419C011500002024-04-12 1:05PM EDT1,150.00336.90328.00344.20+61.70+22.42%678131.55%
MSTR240419C011600002024-04-09 12:33PM EDT1,160.00266.70318.75333.600.00-121128.25%
MSTR240419C011700002024-03-28 3:16PM EDT1,170.00602.00310.70325.550.00-137132.64%
MSTR240419C011800002024-04-12 11:28AM EDT1,180.00343.07300.75318.45-73.77-17.70%113134.26%
MSTR240419C011900002024-04-12 11:10AM EDT1,190.00316.01293.20305.90-29.99-8.67%117130.23%
MSTR240419C012000002024-04-12 3:56PM EDT1,200.00293.74282.20298.00-62.66-17.58%16326128.24%
MSTR240419C012100002024-04-12 3:23PM EDT1,210.00269.73273.35291.20-53.88-16.65%127131.16%
MSTR240419C012200002024-04-10 11:48AM EDT1,220.00238.55265.60280.050.00-114128.77%
MSTR240419C012300002024-04-12 2:34PM EDT1,230.00241.45256.00271.05-79.30-24.72%123126.73%
MSTR240419C012400002024-04-12 3:58PM EDT1,240.00257.00246.00261.95-291.65-53.16%230123.91%
MSTR240419C012500002024-04-12 3:17PM EDT1,250.00234.96238.00252.90-87.44-27.12%4105123.68%
MSTR240419C012600002024-04-11 3:12PM EDT1,260.00283.40230.00245.900.00-529125.61%
MSTR240419C012700002024-04-10 3:47PM EDT1,270.00300.00222.00237.850.00-151125.86%
MSTR240419C012800002024-04-10 12:25PM EDT1,280.00194.35214.00229.650.00-2223125.65%
MSTR240419C012900002024-04-12 1:21PM EDT1,290.00201.49206.00220.95-61.97-23.52%325124.66%
MSTR240419C013000002024-04-12 3:47PM EDT1,300.00208.82200.35213.00-35.56-14.55%50404126.50%
MSTR240419C013100002024-04-12 9:44AM EDT1,310.00199.62191.00204.30-61.97-23.69%290123.75%
MSTR240419C013200002024-04-12 3:56PM EDT1,320.00194.30184.00198.70-58.79-23.23%1746125.86%
MSTR240419C013300002024-04-10 3:30PM EDT1,330.00246.13177.00189.850.00-154124.71%
MSTR240419C013400002024-04-12 3:38PM EDT1,340.00173.79169.00184.30+6.56+3.92%16108125.32%
MSTR240419C013500002024-04-12 3:59PM EDT1,350.00168.00165.00177.60-62.00-26.96%34135127.94%
MSTR240419C013600002024-04-12 3:46PM EDT1,360.00166.06157.05171.00-53.94-24.52%1823127.11%
MSTR240419C013700002024-04-12 2:57PM EDT1,370.00156.62150.30160.15-64.33-29.12%1321123.72%
MSTR240419C013800002024-04-12 3:46PM EDT1,380.00153.02143.75153.70-26.98-14.99%1227123.70%
MSTR240419C013900002024-04-12 12:31PM EDT1,390.00142.00138.50147.20-44.05-23.68%829124.36%
MSTR240419C013950002024-04-12 11:57AM EDT1,395.00163.00133.50144.30-26.50-13.98%1010123.11%
MSTR240419C014000002024-04-12 3:58PM EDT1,400.00139.45133.10143.15-55.55-28.49%90230126.40%
MSTR240419C014050002024-04-12 3:53PM EDT1,405.00136.00128.10138.15-37.92-21.80%1013123.53%
MSTR240419C014100002024-04-12 3:17PM EDT1,410.00123.80126.40134.60-40.91-24.84%1251124.01%
MSTR240419C014150002024-04-11 2:34PM EDT1,415.00164.52121.00132.00+164.52--6122.49%
MSTR240419C014200002024-04-12 3:25PM EDT1,420.00120.22120.15129.40-43.06-26.37%5106124.12%
MSTR240419C014250002024-04-12 3:53PM EDT1,425.00125.76116.35126.90-34.24-21.40%3120123.67%
MSTR240419C014300002024-04-12 2:39PM EDT1,430.00102.40114.50128.00-62.65-37.96%4272127.01%
MSTR240419C014350002024-04-12 1:10PM EDT1,435.00111.80112.40121.15-50.62-31.17%1285124.62%
MSTR240419C014400002024-04-12 3:44PM EDT1,440.00115.50108.55118.50-34.79-23.15%4597123.87%
MSTR240419C014450002024-04-12 2:36PM EDT1,445.0094.48105.00116.80-55.32-36.93%223123.92%
MSTR240419C014500002024-04-12 3:59PM EDT1,450.00108.65104.70116.80-49.35-31.23%204592127.25%
MSTR240419C014550002024-04-12 2:42PM EDT1,455.0096.55102.90115.00-3.45-3.45%320128.27%
MSTR240419C014600002024-04-12 3:42PM EDT1,460.00107.80100.00110.00-42.25-28.16%4963126.36%
MSTR240419C014650002024-04-12 3:36PM EDT1,465.00101.0699.05105.95-44.94-30.78%4416126.33%
MSTR240419C014700002024-04-12 3:59PM EDT1,470.0099.0095.00104.90-41.00-29.29%8725126.18%
MSTR240419C014750002024-04-12 3:59PM EDT1,475.0099.0094.10101.00-46.05-31.75%2722126.18%
MSTR240419C014800002024-04-12 3:59PM EDT1,480.0092.0092.0595.45-33.25-26.55%5416124.27%
MSTR240419C014850002024-04-12 3:58PM EDT1,485.0094.0089.1096.00-34.00-26.56%156125.75%
MSTR240419C014900002024-04-12 3:54PM EDT1,490.0091.1487.2594.00-45.86-33.47%5625126.21%
MSTR240419C014950002024-04-12 3:35PM EDT1,495.0085.9684.0091.90-39.76-31.63%185125.62%
MSTR240419C015000002024-04-12 3:58PM EDT1,500.0086.5185.0087.10-40.69-31.99%368393126.01%
MSTR240419C015050002024-04-12 3:58PM EDT1,505.0085.5081.0587.10-36.30-29.80%3630126.24%
MSTR240419C015100002024-04-12 3:58PM EDT1,510.0082.7479.1086.00-39.08-32.08%3545127.01%
MSTR240419C015150002024-04-12 1:22PM EDT1,515.0080.5577.0084.00-39.03-32.64%2810127.04%
MSTR240419C015200002024-04-12 3:56PM EDT1,520.0080.0075.2080.60-40.28-33.49%38453126.29%
MSTR240419C015250002024-04-12 3:58PM EDT1,525.0076.8073.0580.00-30.00-28.09%2719127.11%
MSTR240419C015300002024-04-12 3:57PM EDT1,530.0075.6970.0078.00-41.28-35.29%30101126.35%
MSTR240419C015400002024-04-12 3:58PM EDT1,540.0070.3966.0074.05-38.44-35.32%25115126.10%
MSTR240419C015450002024-04-12 3:59PM EDT1,545.0069.1465.3072.95-35.86-34.15%423127.36%
MSTR240419C015500002024-04-12 3:59PM EDT1,550.0067.3263.6571.00-37.41-35.72%147149127.37%
MSTR240419C015550002024-04-12 3:12PM EDT1,555.0064.1061.1569.00-40.34-38.63%1220126.71%
MSTR240419C015600002024-04-12 3:57PM EDT1,560.0064.6060.5067.15-38.95-37.61%2478127.36%
MSTR240419C015650002024-04-12 3:44PM EDT1,565.0064.5057.6566.00-33.47-34.16%77126.94%
MSTR240419C015700002024-04-12 3:56PM EDT1,570.0060.1657.2564.10-36.94-38.04%1847127.64%
MSTR240419C015750002024-04-12 3:36PM EDT1,575.0057.0556.1562.40-38.00-39.98%1075127.95%
MSTR240419C015800002024-04-12 3:59PM EDT1,580.0057.0053.5560.85-36.93-39.32%1432127.28%
MSTR240419C015850002024-04-12 12:44PM EDT1,585.0057.5052.0059.75-22.30-27.94%634127.60%
MSTR240419C015900002024-04-12 3:04PM EDT1,590.0054.3851.3058.00-25.62-32.02%652128.02%
MSTR240419C015950002024-04-12 3:04PM EDT1,595.0052.2050.4555.15-27.43-34.45%918127.51%
MSTR240419C016000002024-04-12 3:59PM EDT1,600.0052.0050.1052.00-32.39-38.38%445447127.08%
MSTR240419C016050002024-04-12 3:12PM EDT1,605.0048.3047.9054.25-20.70-30.00%1331129.16%
MSTR240419C016100002024-04-12 3:57PM EDT1,610.0051.0044.0052.60-27.50-35.03%3060127.17%
MSTR240419C016150002024-04-12 2:33PM EDT1,615.0047.0043.0050.10-33.65-41.72%321126.59%
MSTR240419C016200002024-04-12 3:12PM EDT1,620.0046.5442.2048.20-34.43-42.52%3040126.55%
MSTR240419C016250002024-04-12 3:49PM EDT1,625.0045.5540.1048.55-23.37-33.91%2425127.17%
MSTR240419C016300002024-04-12 3:14PM EDT1,630.0045.0039.3547.35-29.00-39.19%2939127.60%
MSTR240419C016350002024-04-12 12:15PM EDT1,635.0048.4538.7047.00-13.55-21.85%234128.72%
MSTR240419C016400002024-04-12 3:18PM EDT1,640.0041.0037.5047.00-45.95-52.85%1129129.66%
MSTR240419C016450002024-04-12 3:57PM EDT1,645.0040.8037.2545.90-23.80-36.84%320130.45%
MSTR240419C016500002024-04-12 3:53PM EDT1,650.0040.5036.6542.35-22.54-35.76%156367129.04%
MSTR240419C016550002024-04-12 2:27PM EDT1,655.0034.9334.7540.00-31.87-47.71%314127.47%
MSTR240419C016600002024-04-12 3:43PM EDT1,660.0037.8534.7540.00-14.60-27.84%935129.22%
MSTR240419C016650002024-04-12 3:59PM EDT1,665.0036.5034.4538.70-25.50-41.13%34129.67%
MSTR240419C016700002024-04-12 3:15PM EDT1,670.0034.9932.1537.30-21.01-37.52%55326128.38%
MSTR240419C016750002024-04-12 3:58PM EDT1,675.0033.7030.0037.95-17.60-34.31%1413128.82%
MSTR240419C016800002024-04-12 3:15PM EDT1,680.0033.3729.7035.25-17.94-34.96%956127.98%
MSTR240419C016850002024-04-12 3:59PM EDT1,685.0032.0029.6535.20-21.95-40.69%68129.54%
MSTR240419C016900002024-04-12 2:55PM EDT1,690.0031.0027.1535.00-25.85-45.47%445128.86%
MSTR240419C016950002024-04-12 3:56PM EDT1,695.0030.0026.9535.00-22.00-42.31%1616130.29%
MSTR240419C017000002024-04-12 3:59PM EDT1,700.0030.0029.0031.75-21.35-41.58%3051,125130.83%
MSTR240419C017050002024-04-12 3:12PM EDT1,705.0028.7525.5032.55-34.06-54.23%2758130.02%
MSTR240419C017100002024-04-12 2:40PM EDT1,710.0026.0024.8530.80-23.71-47.70%741129.42%
MSTR240419C017150002024-04-12 3:51PM EDT1,715.0027.5024.8530.80-18.95-40.80%1312130.95%
MSTR240419C017200002024-04-12 3:14PM EDT1,720.0026.6024.8530.20-18.40-40.89%1753131.91%
MSTR240419C017250002024-04-12 3:59PM EDT1,725.0025.5823.0529.75-19.42-43.16%521131.34%
MSTR240419C017300002024-04-12 3:08PM EDT1,730.0027.4022.9529.00-14.90-35.22%222132.02%
MSTR240419C017400002024-04-12 2:12PM EDT1,740.0024.9221.8527.45-12.08-32.65%1136132.41%
MSTR240419C017500002024-04-12 3:59PM EDT1,750.0022.2320.1525.05-17.21-43.64%169150131.21%
MSTR240419C017600002024-04-12 3:57PM EDT1,760.0021.7519.3522.65-16.67-43.39%4052130.72%
MSTR240419C017700002024-04-12 10:45AM EDT1,770.0020.7019.1024.10-21.30-50.71%623134.69%
MSTR240419C017800002024-04-12 3:09PM EDT1,780.0020.1117.6020.40-12.89-39.06%827131.80%
MSTR240419C017900002024-04-12 3:47PM EDT1,790.0018.8417.2520.15-11.16-37.20%3434133.74%
MSTR240419C018000002024-04-12 3:59PM EDT1,800.0017.5015.0018.80-13.00-42.62%241356132.17%
MSTR240419C018100002024-04-12 3:53PM EDT1,810.0018.0015.3517.60-11.76-39.52%1220133.66%
MSTR240419C018200002024-04-12 3:56PM EDT1,820.0016.0013.0017.10-12.28-43.42%1743132.61%
MSTR240419C018300002024-04-12 2:18PM EDT1,830.0015.2110.7516.15-8.29-35.28%1142130.87%
MSTR240419C018400002024-04-12 3:49PM EDT1,840.0014.0010.5515.15-11.93-46.01%2522131.57%
MSTR240419C018500002024-04-12 3:57PM EDT1,850.0013.7013.2014.55-10.09-42.41%111154136.66%
MSTR240419C018600002024-04-12 3:59PM EDT1,860.0013.9011.7513.85-12.10-46.54%10938136.01%
MSTR240419C018650002024-04-12 3:16PM EDT1,865.0012.9010.4513.70-11.03-46.09%66135.07%
MSTR240419C018700002024-04-12 2:51PM EDT1,870.0012.7610.4513.35-13.03-50.52%2238135.68%
MSTR240419C018750002024-04-12 3:07PM EDT1,875.0012.508.8013.15-5.50-30.56%415134.02%
MSTR240419C018800002024-04-12 2:54PM EDT1,880.0012.4011.2012.75-7.60-38.00%31119138.10%
MSTR240419C018850002024-04-12 12:31PM EDT1,885.0012.9010.6012.65-5.95-31.56%23138.16%
MSTR240419C018900002024-04-12 3:26PM EDT1,890.0011.307.9012.05-8.05-41.60%6981134.11%
MSTR240419C018950002024-04-12 12:26PM EDT1,895.0013.357.5012.80-8.30-38.34%17135.73%
MSTR240419C019000002024-04-12 3:58PM EDT1,900.0010.579.9011.70-7.43-41.28%334688138.86%
MSTR240419C019050002024-04-12 3:54PM EDT1,905.009.896.3011.90-8.04-44.84%214134.33%
MSTR240419C019100002024-04-12 12:48PM EDT1,910.0011.006.7011.05-7.09-39.19%1434134.58%
MSTR240419C019150002024-04-12 11:02AM EDT1,915.0010.456.3510.70-4.45-29.87%22134.36%
MSTR240419C019200002024-04-12 3:45PM EDT1,920.008.705.8010.45-7.30-45.63%2348133.92%
MSTR240419C019250002024-04-12 3:55PM EDT1,925.009.855.8010.25-11.65-54.19%102134.55%
MSTR240419C019300002024-04-12 11:39AM EDT1,930.0011.767.759.75-2.74-18.90%214138.19%
MSTR240419C019350002024-04-12 1:46PM EDT1,935.0010.007.209.500.00-220137.73%
MSTR240419C019400002024-04-12 11:39AM EDT1,940.009.657.259.30-3.85-28.52%830138.45%
MSTR240419C019450002024-04-12 1:21PM EDT1,945.008.397.259.05-2.06-19.71%18138.97%
MSTR240419C019500002024-04-12 3:43PM EDT1,950.008.537.208.85-6.47-43.13%34134139.47%
MSTR240419C019550002024-04-12 2:26PM EDT1,955.007.756.658.65-12.56-61.84%24138.99%
MSTR240419C019600002024-04-12 12:27PM EDT1,960.009.016.908.45-4.09-31.22%155140.05%
MSTR240419C019650002024-04-11 9:57AM EDT1,965.0020.206.658.35+20.20--2140.31%
MSTR240419C019700002024-04-12 12:58PM EDT1,970.007.956.658.05-5.00-38.61%617140.66%
MSTR240419C019750002024-04-12 3:58PM EDT1,975.007.306.207.90-10.40-58.76%1112140.37%
MSTR240419C019800002024-04-12 3:40PM EDT1,980.007.956.157.90-4.47-35.99%3192141.20%
MSTR240419C019850002024-04-12 2:29PM EDT1,985.006.053.657.60-6.04-49.96%34135.89%
MSTR240419C019900002024-04-12 3:05PM EDT1,990.007.706.207.40-6.47-45.66%926142.10%
MSTR240419C019950002024-04-12 2:19PM EDT1,995.006.755.807.20-4.75-41.30%416141.71%
MSTR240419C020000002024-04-12 3:59PM EDT2,000.006.156.157.00-4.85-44.09%3701,359142.96%
MSTR240419C020100002024-04-12 12:01PM EDT2,010.007.524.106.75+0.89+13.42%18-139.38%
MSTR240419C020200002024-04-12 3:26PM EDT2,020.006.284.756.45+1.23+24.36%3-142.00%
MSTR240419C020400002024-04-12 3:36PM EDT2,040.005.503.006.00+0.09+1.66%2-139.67%
MSTR240419C020500002024-04-12 3:41PM EDT2,050.004.924.206.40-4.04-45.09%111109145.69%
MSTR240419C020600002024-04-12 12:01PM EDT2,060.005.983.255.45-0.01-0.17%15-142.15%
MSTR240419C020800002024-04-12 2:37PM EDT2,080.004.243.354.95-1.66-28.14%4-144.23%
MSTR240419C021000002024-04-12 3:57PM EDT2,100.004.113.804.25-3.14-43.31%84306146.66%
MSTR240419C021500002024-04-12 3:43PM EDT2,150.003.112.013.75-2.64-45.91%11968146.22%
MSTR240419C022000002024-04-12 3:56PM EDT2,200.002.632.703.40-0.97-26.94%138239154.88%
MSTR240419C022500002024-04-12 3:58PM EDT2,250.002.502.102.85-1.00-28.57%4379156.91%
MSTR240419C023000002024-04-12 3:54PM EDT2,300.001.900.882.39-1.50-44.12%51338154.35%
MSTR240419C023500002024-04-12 3:36PM EDT2,350.001.600.751.90-1.15-41.82%13107156.25%
MSTR240419C024000002024-04-12 3:58PM EDT2,400.001.401.001.94-1.10-44.00%5798164.40%
MSTR240419C024500002024-04-11 3:02PM EDT2,450.001.900.073.000.00-132171.22%
MSTR240419C025000002024-04-12 3:59PM EDT2,500.001.050.891.37-0.63-37.50%385986170.31%
MSTR240419C025500002024-04-12 3:11PM EDT2,550.001.210.003.35-0.09-6.92%22169184.62%
MSTR240419C026000002024-04-12 3:10PM EDT2,600.000.900.601.05-0.16-15.09%28247174.56%
MSTR240419C026500002024-04-12 2:21PM EDT2,650.001.150.311.15-0.11-8.73%124177.15%
MSTR240419C027000002024-04-12 1:16PM EDT2,700.000.580.001.39+0.08+16.00%2256181.05%
MSTR240419C027500002024-04-12 10:47AM EDT2,750.000.500.013.05-0.34-40.48%143203.52%
MSTR240419C028000002024-04-12 2:40PM EDT2,800.000.500.210.75-0.40-44.44%20120183.25%
MSTR240419C028500002024-04-09 9:30AM EDT2,850.000.010.001.100.00-38190.28%
MSTR240419C029000002024-04-12 3:47PM EDT2,900.000.500.060.94-0.19-27.54%443717192.77%
MSTR240419C029500002024-04-12 12:34PM EDT2,950.000.320.062.82-0.29-47.54%247221.09%
MSTR240419C030000002024-04-12 3:25PM EDT3,000.000.500.250.40+0.02+4.17%32401192.97%
MSTR240419C030500002024-04-12 11:27AM EDT3,050.000.300.200.40-0.21-41.18%937195.51%
MSTR240419C031000002024-04-12 3:58PM EDT3,100.000.200.050.57-0.18-47.37%486199.90%
MSTR240419C031500002024-04-12 10:15AM EDT3,150.000.590.070.40+0.32+118.52%4407198.63%
MSTR240419C032000002024-04-12 11:45AM EDT3,200.000.250.000.50-0.12-32.43%131203.42%
MSTR240419C032500002024-04-09 12:00PM EDT3,250.000.560.001.270.00-127226.03%
MSTR240419C033000002024-04-12 2:54PM EDT3,300.000.200.010.28-0.20-50.00%1376201.17%
MSTR240419C033500002024-04-04 10:00AM EDT3,350.004.000.002.120.00-1519246.34%
MSTR240419C034000002024-04-12 1:35PM EDT3,400.000.100.130.42-0.10-50.00%42121219.24%
MSTR240419C034500002024-04-04 2:21PM EDT3,450.003.000.001.200.00-22239.36%
MSTR240419C035000002024-04-12 2:49PM EDT3,500.000.190.100.15+0.07+58.33%547211.72%
MSTR240419C035500002024-04-09 11:52AM EDT3,550.000.350.002.080.00-320260.55%
MSTR240419C036000002024-04-09 9:30AM EDT3,600.000.900.000.310.00-114221.48%
MSTR240419C036500002024-04-09 2:59PM EDT3,650.001.000.001.150.00-230252.00%
MSTR240419C037000002024-04-12 2:26PM EDT3,700.000.120.010.98-0.15-55.56%5762251.66%
MSTR240419C037500002024-04-12 10:21AM EDT3,750.000.090.000.21-0.07-43.75%245223.44%
MSTR240419C038000002024-04-12 3:59PM EDT3,800.000.060.040.06-0.03-33.33%7911,374214.84%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419P001600002024-04-12 9:44AM EDT160.000.030.000.02-0.01-25.00%1120478.13%
MSTR240419P001650002024-04-02 9:41AM EDT165.000.030.004.300.00-165776.27%
MSTR240419P001700002024-04-03 11:01AM EDT170.000.010.004.300.00-510765.23%
MSTR240419P001750002024-02-16 10:31AM EDT175.000.150.004.450.00-15758.30%
MSTR240419P001800002024-04-12 1:36PM EDT180.000.020.000.03+0.01+100.00%1265465.63%
MSTR240419P001850002024-03-18 12:17PM EDT185.002.150.004.300.00-118734.38%
MSTR240419P001900002024-02-27 11:04AM EDT190.000.150.004.300.00-210724.61%
MSTR240419P001950002024-04-08 11:46AM EDT195.000.150.004.300.00-16715.23%
MSTR240419P002000002024-04-10 2:14PM EDT200.000.010.010.030.00-1632450.00%
MSTR240419P002100002024-04-12 3:16PM EDT210.000.020.000.03-0.01-33.33%74212431.25%
MSTR240419P002200002024-04-01 1:21PM EDT220.000.050.000.070.00-2266445.31%
MSTR240419P002300002024-03-04 1:11PM EDT230.000.300.004.350.00-151657.03%
MSTR240419P002400002024-04-10 3:00PM EDT240.000.030.010.030.00-154482409.38%
MSTR240419P002500002024-04-12 10:39AM EDT250.000.050.010.05+0.03+150.00%2186410.94%
MSTR240419P002600002024-04-12 2:58PM EDT260.000.020.020.05-0.34-94.44%247406.25%
MSTR240419P002700002024-04-10 10:56AM EDT270.000.030.000.030.00-1229375.00%
MSTR240419P002800002024-04-11 11:00AM EDT280.000.030.000.030.00-10278368.75%
MSTR240419P002900002024-04-12 3:41PM EDT290.000.030.000.03-0.01-25.00%5172359.38%
MSTR240419P003000002024-04-12 3:42PM EDT300.000.020.010.04-0.01-33.33%2061,168365.63%
MSTR240419P003100002024-04-08 2:46PM EDT310.000.050.004.300.00-141551.12%
MSTR240419P003200002024-03-27 11:11AM EDT320.000.250.000.500.00-1135422.27%
MSTR240419P003300002024-04-12 3:47PM EDT330.000.010.010.10-0.14-93.33%1155364.06%
MSTR240419P003400002024-04-05 3:14PM EDT340.000.780.004.300.00-1367519.24%
MSTR240419P003500002024-04-12 3:42PM EDT350.000.050.030.040.00-533,216337.50%
MSTR240419P003600002024-04-12 9:40AM EDT360.000.010.000.18-0.18-94.74%1962356.64%
MSTR240419P003700002024-04-04 10:14AM EDT370.000.250.000.090.00-3184331.25%
MSTR240419P003800002024-04-11 11:38AM EDT380.000.170.000.250.00-1140353.13%
MSTR240419P003900002024-04-12 3:59PM EDT390.000.050.050.07+0.02+66.67%70510325.78%
MSTR240419P004000002024-04-12 3:22PM EDT400.000.070.050.07+0.04+133.33%1161,699320.31%
MSTR240419P004100002024-03-26 1:34PM EDT410.000.360.001.150.00-3242386.91%
MSTR240419P004200002024-03-22 11:02AM EDT420.002.250.002.530.00-1193416.70%
MSTR240419P004300002024-04-09 3:45PM EDT430.000.080.050.200.00-4261321.88%
MSTR240419P004400002024-04-09 2:52PM EDT440.000.230.022.450.00-1141400.68%
MSTR240419P004500002024-04-11 10:04AM EDT450.000.060.001.690.00-2253375.88%
MSTR240419P004600002024-04-12 10:05AM EDT460.000.010.002.56-0.26-96.30%1325388.38%
MSTR240419P004700002024-04-11 10:05AM EDT470.000.060.000.600.00-1187324.61%
MSTR240419P004800002024-04-12 2:32PM EDT480.000.070.070.15-0.01-12.50%10169290.63%
MSTR240419P004900002024-04-08 11:42AM EDT490.000.180.002.610.00-5191369.29%
MSTR240419P005000002024-04-12 3:15PM EDT500.000.080.010.15-0.07-46.67%92535273.05%
MSTR240419P005100002024-04-01 11:55AM EDT510.000.750.002.620.00-775356.79%
MSTR240419P005200002024-04-11 3:39PM EDT520.000.120.052.630.00-10142351.66%
MSTR240419P005300002024-04-12 3:13PM EDT530.000.130.030.13-0.07-35.00%1150258.98%
MSTR240419P005400002024-03-25 10:12AM EDT540.001.950.000.160.00-251254.69%
MSTR240419P005500002024-04-12 9:30AM EDT550.000.190.000.47-0.06-24.00%100248275.20%
MSTR240419P005600002024-04-10 11:44AM EDT560.000.150.000.200.00-150364250.39%
MSTR240419P005700002024-04-12 3:57PM EDT570.000.190.100.30-0.01-5.00%1150261.72%
MSTR240419P005800002024-04-11 10:44AM EDT580.000.090.000.380.00-13199255.86%
MSTR240419P005900002024-04-10 12:14PM EDT590.000.250.000.250.00-27233242.19%
MSTR240419P006000002024-04-11 3:03PM EDT600.000.110.000.330.00-9287243.75%
MSTR240419P006100002024-04-11 3:27PM EDT610.000.200.012.760.00-8291302.34%
MSTR240419P006200002024-04-11 10:08AM EDT620.000.100.001.150.00-1101267.19%
MSTR240419P006300002024-04-11 3:03PM EDT630.000.160.000.850.00-156254.00%
MSTR240419P006400002024-04-03 2:57PM EDT640.000.850.000.790.00-565247.66%
MSTR240419P006500002024-04-10 3:46PM EDT650.000.250.050.480.00-3141233.59%
MSTR240419P006600002024-04-12 11:18AM EDT660.000.200.002.89-0.15-42.86%138278.91%
MSTR240419P006700002024-04-10 9:30AM EDT670.000.610.002.860.00-188273.73%
MSTR240419P006800002024-04-10 3:46PM EDT680.000.250.001.010.00-63197237.01%
MSTR240419P006900002024-04-12 3:13PM EDT690.000.350.130.35+0.05+16.67%1475215.43%
MSTR240419P007000002024-04-12 3:17PM EDT700.000.190.050.40-0.14-42.42%141,428210.35%
MSTR240419P007100002024-04-11 12:34PM EDT710.000.340.000.450.00-193206.64%
MSTR240419P007200002024-04-12 3:13PM EDT720.000.300.150.40+0.07+30.43%24136207.03%
MSTR240419P007300002024-04-12 3:13PM EDT730.000.320.051.56-0.07-17.95%334228.91%
MSTR240419P007400002024-04-12 2:23PM EDT740.000.300.081.50-0.20-40.00%442224.32%
MSTR240419P007500002024-04-12 11:53AM EDT750.000.240.101.22-0.01-4.00%5519215.63%
MSTR240419P007600002024-04-12 11:53AM EDT760.000.520.171.26-0.12-18.75%3108213.77%
MSTR240419P007700002024-04-10 1:44PM EDT770.000.540.053.050.00-6319231.86%
MSTR240419P007800002024-04-11 3:27PM EDT780.000.800.003.100.00-2186227.69%
MSTR240419P007900002024-04-11 12:49PM EDT790.000.430.153.100.00-1296225.05%
MSTR240419P008000002024-04-12 3:56PM EDT800.000.400.300.800.00-86654192.53%
MSTR240419P008100002024-04-09 2:46PM EDT810.001.010.242.550.00-176212.38%
MSTR240419P008200002024-04-11 11:15AM EDT820.000.450.004.800.00-1123225.54%
MSTR240419P008300002024-04-10 10:45AM EDT830.000.600.002.490.00-1178201.44%
MSTR240419P008400002024-04-12 2:40PM EDT840.000.500.052.80-0.30-37.50%388201.34%
MSTR240419P008500002024-04-12 3:56PM EDT850.000.550.421.25+0.04+7.84%1691,392184.08%
MSTR240419P008600002024-04-10 3:26PM EDT860.000.840.100.800.00-16249167.68%
MSTR240419P008700002024-04-11 1:54PM EDT870.000.390.103.000.00-1060192.33%
MSTR240419P008800002024-04-12 12:37PM EDT880.000.540.492.50-0.08-12.90%5326187.65%
MSTR240419P008900002024-04-12 3:35PM EDT890.000.800.381.00+0.22+37.93%3272166.16%
MSTR240419P009000002024-04-12 3:59PM EDT900.000.920.801.00+0.12+15.00%102753168.36%
MSTR240419P009100002024-04-12 1:33PM EDT910.000.920.294.00+0.16+21.05%465186.50%
MSTR240419P009200002024-04-10 3:01PM EDT920.001.470.291.900.00-253165.87%
MSTR240419P009300002024-04-12 3:47PM EDT930.001.050.291.30+0.30+40.00%21158155.81%
MSTR240419P009350002024-04-11 12:41PM EDT935.000.800.013.65+0.80--1173.05%
MSTR240419P009400002024-04-12 2:40PM EDT940.001.270.561.90-0.98-43.56%150161.69%
MSTR240419P009500002024-04-12 3:51PM EDT950.001.250.681.50+0.39+45.35%182232155.71%
MSTR240419P009550002024-04-10 12:39PM EDT955.001.460.613.80+1.46--1170.80%
MSTR240419P009600002024-04-12 1:05PM EDT960.001.020.681.90-0.24-19.05%2679156.01%
MSTR240419P009700002024-04-12 3:57PM EDT970.001.900.681.90-2.80-59.57%543152.69%
MSTR240419P009750002024-04-12 3:05PM EDT975.001.390.704.00+0.26+23.01%42165.38%
MSTR240419P009800002024-04-12 2:42PM EDT980.002.040.982.38+0.84+70.00%3179155.27%
MSTR240419P009900002024-04-12 2:20PM EDT990.001.771.142.49+0.53+42.74%767153.69%
MSTR240419P009950002024-04-12 1:39PM EDT995.001.811.192.75-0.08-4.23%20153.93%
MSTR240419P010000002024-04-12 3:57PM EDT1,000.001.551.492.00+0.15+10.71%5091,444149.41%
MSTR240419P010100002024-04-12 3:47PM EDT1,010.001.960.982.76+0.59+43.07%1981147.63%
MSTR240419P010200002024-04-12 3:42PM EDT1,020.002.201.262.99+0.15+7.32%441147.24%
MSTR240419P010300002024-04-12 3:37PM EDT1,030.002.561.803.05+0.36+16.36%1157147.03%
MSTR240419P010400002024-04-12 3:42PM EDT1,040.002.521.813.25+0.32+14.55%5102144.65%
MSTR240419P010500002024-04-12 3:53PM EDT1,050.002.492.082.82+0.69+38.33%115166140.50%
MSTR240419P010600002024-04-12 3:56PM EDT1,060.002.822.174.05+0.72+34.29%4835142.97%
MSTR240419P010700002024-04-12 1:34PM EDT1,070.003.282.494.10-2.62-44.41%610140.99%
MSTR240419P010800002024-04-12 3:21PM EDT1,080.004.052.494.10+1.64+68.05%888137.55%
MSTR240419P010900002024-04-12 3:25PM EDT1,090.004.832.994.10+1.91+65.41%2579135.97%
MSTR240419P011000002024-04-12 3:59PM EDT1,100.004.002.994.80+1.20+42.86%598421134.94%
MSTR240419P011100002024-04-12 3:41PM EDT1,110.004.703.755.05+1.74+58.78%1440134.68%
MSTR240419P011200002024-04-12 3:46PM EDT1,120.005.383.755.05+1.88+53.71%2842131.19%
MSTR240419P011300002024-04-12 2:27PM EDT1,130.007.004.405.75+3.00+75.00%2470131.53%
MSTR240419P011400002024-04-12 3:57PM EDT1,140.006.504.906.05+2.25+52.94%4052130.09%
MSTR240419P011500002024-04-12 3:59PM EDT1,150.006.095.356.35+2.09+52.25%115270128.39%
MSTR240419P011600002024-04-12 3:56PM EDT1,160.007.005.357.40+2.24+47.06%3656127.27%
MSTR240419P011700002024-04-12 3:50PM EDT1,170.008.107.108.10+3.10+62.00%15499128.89%
MSTR240419P011800002024-04-12 3:58PM EDT1,180.008.377.1010.10+2.27+37.21%5686129.09%
MSTR240419P011900002024-04-12 3:47PM EDT1,190.0010.058.2510.10+3.52+53.91%52122127.44%
MSTR240419P012000002024-04-12 3:59PM EDT1,200.0010.008.2510.35+3.60+56.25%634366124.09%
MSTR240419P012100002024-04-12 3:54PM EDT1,210.0011.408.5511.90+1.90+20.00%2334123.42%
MSTR240419P012200002024-04-12 3:54PM EDT1,220.0012.5811.4513.20+3.83+43.77%4073126.08%
MSTR240419P012300002024-04-12 3:59PM EDT1,230.0013.7011.4516.15+5.13+59.86%2436126.34%
MSTR240419P012400002024-04-12 3:56PM EDT1,240.0015.0013.4516.25+4.55+43.54%2270125.13%
MSTR240419P012500002024-04-12 3:59PM EDT1,250.0016.5013.4518.35+6.45+64.18%173289123.76%
MSTR240419P012600002024-04-12 2:39PM EDT1,260.0019.5014.5519.20+4.60+30.87%2775122.03%
MSTR240419P012700002024-04-12 3:46PM EDT1,270.0021.5217.6519.90+7.17+49.97%3970122.31%
MSTR240419P012800002024-04-12 2:16PM EDT1,280.0021.5517.6522.90+6.07+39.21%1883121.39%
MSTR240419P012900002024-04-12 3:51PM EDT1,290.0024.5021.7524.70+8.54+53.51%3988123.28%
MSTR240419P013000002024-04-12 3:59PM EDT1,300.0025.5025.0029.00+8.50+50.00%782516126.32%
MSTR240419P013100002024-04-12 2:32PM EDT1,310.0032.2525.1029.35+13.25+69.74%1263122.15%
MSTR240419P013200002024-04-12 3:51PM EDT1,320.0032.0027.7532.70+11.00+52.38%3141123.06%
MSTR240419P013300002024-04-12 3:59PM EDT1,330.0033.0029.0034.00+8.80+36.36%2937120.59%
MSTR240419P013400002024-04-12 3:22PM EDT1,340.0039.5033.8538.50+14.83+60.11%1235123.81%
MSTR240419P013500002024-04-12 3:58PM EDT1,350.0039.1936.4042.40+13.19+50.73%221139124.16%
MSTR240419P013600002024-04-12 3:57PM EDT1,360.0042.1038.5044.90+13.85+49.03%1941122.76%
MSTR240419P013700002024-04-12 3:54PM EDT1,370.0045.0541.0048.55+8.05+21.76%3075122.37%
MSTR240419P013800002024-04-12 3:57PM EDT1,380.0049.1244.0551.30+14.51+41.92%4151121.48%
MSTR240419P013900002024-04-12 3:47PM EDT1,390.0053.7649.0557.00+15.97+42.26%7171124.00%
MSTR240419P013950002024-04-12 3:52PM EDT1,395.0054.0050.0057.55+15.25+39.35%4370122.31%
MSTR240419P014000002024-04-12 3:55PM EDT1,400.0057.0052.0059.95+20.00+54.05%249385122.69%
MSTR240419P014050002024-04-12 3:19PM EDT1,405.0068.0054.7560.20+28.13+70.55%1037121.99%
MSTR240419P014100002024-04-12 3:12PM EDT1,410.0060.9556.6062.80+17.15+39.16%1652122.28%
MSTR240419P014150002024-04-12 2:40PM EDT1,415.0068.0458.0064.65+17.04+33.41%1023121.65%
MSTR240419P014200002024-04-12 3:56PM EDT1,420.0064.4559.5568.10+11.18+20.99%1940122.20%
MSTR240419P014250002024-04-12 3:54PM EDT1,425.0068.2364.5569.80+14.23+26.35%2731123.86%
MSTR240419P014300002024-04-12 3:53PM EDT1,430.0068.9064.8072.70+12.90+23.04%5445122.98%
MSTR240419P014350002024-04-12 2:41PM EDT1,435.0091.5767.0074.85+32.02+53.77%1519122.88%
MSTR240419P014400002024-04-12 3:58PM EDT1,440.0074.4071.4076.95+19.38+35.22%5566124.19%
MSTR240419P014450002024-04-12 3:54PM EDT1,445.0075.4273.8079.50+12.11+19.13%4619124.37%
MSTR240419P014500002024-04-12 3:59PM EDT1,450.0077.6675.7083.00+22.66+41.20%242165124.79%
MSTR240419P014550002024-04-12 3:24PM EDT1,455.0088.5078.5085.75+29.00+48.74%329125.26%
MSTR240419P014600002024-04-12 3:59PM EDT1,460.0083.4481.0588.00+19.08+29.65%6119125.16%
MSTR240419P014650002024-04-12 2:58PM EDT1,465.0092.3883.0588.00+22.38+31.97%189123.14%
MSTR240419P014700002024-04-12 3:57PM EDT1,470.0088.6185.6091.45+19.96+29.08%2123123.73%
MSTR240419P014750002024-04-12 3:59PM EDT1,475.0092.0088.2094.40+20.00+27.78%1730123.97%
MSTR240419P014800002024-04-12 3:59PM EDT1,480.0093.9889.0096.90+13.69+17.05%2229122.65%
MSTR240419P014850002024-04-12 1:30PM EDT1,485.00115.2093.70101.00+39.05+51.28%178124.93%
MSTR240419P014900002024-04-12 3:52PM EDT1,490.0099.6094.15102.30+24.90+33.33%5862122.48%
MSTR240419P014950002024-04-12 3:37PM EDT1,495.00109.0498.95105.15+24.04+28.28%1125123.88%
MSTR240419P015000002024-04-12 3:59PM EDT1,500.00103.61101.05107.90+25.61+32.83%188342123.37%
MSTR240419P015050002024-04-12 1:49PM EDT1,505.00112.15103.95112.50+33.35+42.32%524124.56%
MSTR240419P015100002024-04-12 3:15PM EDT1,510.00124.95106.80115.55+28.95+30.16%3417124.64%
MSTR240419P015150002024-04-12 3:15PM EDT1,515.00128.09106.80118.00+43.63+51.66%2820122.38%
MSTR240419P015200002024-04-12 2:45PM EDT1,520.00138.17112.15121.35+50.27+57.19%17123124.21%
MSTR240419P015250002024-04-12 1:29PM EDT1,525.00120.00117.15123.45+30.53+34.12%3239124.93%
MSTR240419P015300002024-04-12 3:47PM EDT1,530.00125.00118.85127.60+34.55+38.20%1639124.76%
MSTR240419P015400002024-04-12 3:08PM EDT1,540.00142.78122.30134.15+42.85+42.88%3339123.13%
MSTR240419P015450002024-04-12 1:01PM EDT1,545.00131.97125.25136.70+20.98+18.90%511122.56%
MSTR240419P015500002024-04-12 3:48PM EDT1,550.00137.00130.25140.20+36.20+35.91%4187123.97%
MSTR240419P015550002024-04-11 12:45PM EDT1,555.00118.25134.20143.900.00-1140124.76%
MSTR240419P015600002024-04-12 3:18PM EDT1,560.00156.75135.35148.70+34.68+28.41%230124.34%
MSTR240419P015650002024-03-22 2:47PM EDT1,565.00249.58139.20153.000.00-2424125.38%
MSTR240419P015700002024-04-12 3:42PM EDT1,570.00151.00142.00154.95+31.57+26.43%416124.04%
MSTR240419P015750002024-04-12 3:05PM EDT1,575.00160.73145.60156.25+29.18+22.18%675122.73%
MSTR240419P015800002024-04-12 1:21PM EDT1,580.00171.80149.10163.90+52.68+44.22%13103125.72%
MSTR240419P015850002024-04-12 1:07PM EDT1,585.00164.98155.25166.25+44.91+37.40%642126.84%
MSTR240419P015900002024-04-12 3:51PM EDT1,590.00167.65156.15167.30+31.80+23.41%144123.29%
MSTR240419P015950002024-04-10 12:34PM EDT1,595.00194.20160.35174.000.00-915126.03%
MSTR240419P016000002024-04-12 3:57PM EDT1,600.00170.00165.15178.00+21.85+14.75%36154127.24%
MSTR240419P016050002024-04-10 3:24PM EDT1,605.00152.40167.30180.700.00-316125.57%
MSTR240419P016100002024-04-12 1:23PM EDT1,610.00197.57171.20184.70+60.81+44.46%730126.05%
MSTR240419P016150002024-04-12 1:21PM EDT1,615.00197.95174.00187.10+0.54+0.27%19124.50%
MSTR240419P016200002024-04-12 3:36PM EDT1,620.00192.01177.70192.10+41.81+27.84%249125.48%
MSTR240419P016250002024-04-12 2:55PM EDT1,625.00209.19181.00196.00-61.06-22.59%214125.31%
MSTR240419P016300002024-04-12 3:17PM EDT1,630.00209.05185.00197.55+15.63+8.08%29123.83%
MSTR240419P016350002024-04-09 10:58AM EDT1,635.00289.99189.10201.700.00-14124.35%
MSTR240419P016400002024-04-12 3:14PM EDT1,640.00217.10192.40205.40+55.44+34.29%231123.86%
MSTR240419P016450002024-04-11 10:29AM EDT1,645.00165.56196.60212.000.00-111126.29%
MSTR240419P016500002024-04-12 3:00PM EDT1,650.00230.90201.60214.60+65.20+39.35%25245126.19%
MSTR240419P016550002024-04-11 1:23PM EDT1,655.00180.10204.00220.150.00-13126.33%
MSTR240419P016600002024-04-11 10:40AM EDT1,660.00167.85209.35223.350.00-2126126.91%
MSTR240419P016650002024-04-09 10:55AM EDT1,665.00312.00210.70227.950.00-12125.34%
MSTR240419P016700002024-04-11 12:15PM EDT1,670.00182.00215.50232.850.00-48126.79%
MSTR240419P016750002024-04-11 1:23PM EDT1,675.00194.60220.50234.950.00-416126.05%
MSTR240419P016800002024-04-05 2:23PM EDT1,680.00245.15224.95239.800.00-17127.11%
MSTR240419P016850002024-04-12 1:05PM EDT1,685.00248.00226.20244.15-14.86-5.65%63124.99%
MSTR240419P016900002024-04-11 2:32PM EDT1,690.00209.27231.20248.250.00-2328125.81%
MSTR240419P016950002024-04-12 12:41PM EDT1,695.00236.62236.20253.00+15.25+6.89%715127.17%
MSTR240419P017000002024-04-12 3:58PM EDT1,700.00247.75238.60256.25+47.75+23.87%1488124.87%
MSTR240419P017050002024-04-11 10:09AM EDT1,705.00205.09244.90260.850.00-58127.22%
MSTR240419P017100002024-04-11 10:09AM EDT1,710.00208.84247.25265.650.00-59126.15%
MSTR240419P017150002024-04-09 12:24PM EDT1,715.00345.90253.05270.000.00-47127.80%
MSTR240419P017200002024-04-12 3:59PM EDT1,720.00264.55258.00275.00+38.50+17.03%329129.25%
MSTR240419P017250002024-04-11 2:13PM EDT1,725.00229.95262.25279.250.00-461129.34%
MSTR240419P017300002024-04-11 2:32PM EDT1,730.00242.40265.40283.600.00-963128.42%
MSTR240419P017400002024-04-11 3:09PM EDT1,740.00248.70275.45290.950.00-337128.76%
MSTR240419P017500002024-04-12 3:40PM EDT1,750.00296.45282.00299.15+42.26+16.63%1242126.22%
MSTR240419P017600002024-04-12 3:42PM EDT1,760.00304.45294.65308.10+60.95+25.03%317130.63%
MSTR240419P017700002024-04-11 9:37AM EDT1,770.00313.23304.65318.00+53.98+20.82%215133.24%
MSTR240419P017800002024-04-12 3:42PM EDT1,780.00322.45310.00327.25+60.93+23.30%614130.04%
MSTR240419P017900002024-04-09 12:37PM EDT1,790.00410.52318.65335.900.00-127129.54%
MSTR240419P018000002024-04-12 3:56PM EDT1,800.00334.62328.00342.95+30.52+10.04%1225127.74%
MSTR240419P018100002024-04-09 2:14PM EDT1,810.00404.68336.75352.950.00-107128.64%
MSTR240419P018200002024-04-09 2:14PM EDT1,820.00413.83347.95362.950.00-1010132.57%
MSTR240419P018300002024-03-28 11:16AM EDT1,830.00350.00356.00372.000.00-110131.22%
MSTR240419P018400002024-04-08 3:22PM EDT1,840.00386.00364.25381.750.00-29130.84%
MSTR240419P018500002024-04-10 2:02PM EDT1,850.00371.25377.35388.750.00-436133.27%
MSTR240419P018600002024-04-11 2:32PM EDT1,860.00354.25382.85399.450.00-15129.99%
MSTR240419P018700002024-03-28 10:25AM EDT1,870.00270.20393.85409.850.00-36134.30%
MSTR240419P018750002024-04-03 11:14AM EDT1,875.00328.15399.35414.000.00-22134.88%
MSTR240419P018800002024-04-11 1:04PM EDT1,880.00361.75401.10419.700.00-18132.00%
MSTR240419P018850002024-04-09 9:38AM EDT1,885.00477.00405.10424.000.00-13130.27%
MSTR240419P018900002024-04-12 10:18AM EDT1,890.00398.88410.50428.00+18.85+4.96%716130.30%
MSTR240419P019000002024-04-12 3:53PM EDT1,900.00428.24422.05436.95+52.89+14.09%953133.24%
MSTR240419P019050002024-04-03 3:43PM EDT1,905.00386.45426.00443.400.00-12134.96%
MSTR240419P019100002024-04-09 9:36AM EDT1,910.00481.71432.50446.500.00-220135.30%
MSTR240419P019150002024-04-02 12:33PM EDT1,915.00455.90435.05451.800.00--3132.48%
MSTR240419P019200002024-04-09 10:53AM EDT1,920.00547.11439.20455.400.00-117129.14%
MSTR240419P019250002024-04-09 9:37AM EDT1,925.00504.00443.95461.60+504.00--1132.01%
MSTR240419P019300002024-04-09 10:53AM EDT1,930.00556.46448.75466.000.00-14131.40%
MSTR240419P019350002024-04-03 3:41PM EDT1,935.00420.00454.00470.450.00-19131.76%
MSTR240419P019400002024-04-11 3:09PM EDT1,940.00423.85457.30473.450.00-24124.46%
MSTR240419P019450002024-04-03 3:43PM EDT1,945.00418.00462.35480.050.00-11129.26%
MSTR240419P019500002024-04-10 9:56AM EDT1,950.00522.75468.00486.000.00-13133.70%
MSTR240419P019550002024-04-04 11:21AM EDT1,955.00358.80475.50489.100.00-39135.90%
MSTR240419P019600002024-04-11 3:04PM EDT1,960.00445.43476.40495.450.00-22130.78%
MSTR240419P019700002024-04-08 9:43AM EDT1,970.00425.25486.00500.350.00-27116.96%
MSTR240419P019800002024-04-08 9:53AM EDT1,980.00447.05498.55512.300.00-960131.97%
MSTR240419P019900002024-04-12 9:40AM EDT1,990.00498.25506.60523.90-19.75-3.81%12132.86%
MSTR240419P019950002024-04-08 10:34AM EDT1,995.00504.70511.40526.95+504.70--7127.72%
MSTR240419P020000002024-04-12 3:13PM EDT2,000.00544.90515.25531.85-29.19-5.08%766124.57%
MSTR240419P020500002024-04-09 12:30PM EDT2,050.00660.45564.00579.950.00-12119.14%
MSTR240419P021000002024-04-08 3:53PM EDT2,100.00600.00612.45632.000.00-116129.15%
MSTR240419P021500002024-04-03 10:32AM EDT2,150.00556.70662.00680.950.00-118126.73%
MSTR240419P022000002024-04-02 9:35AM EDT2,200.00748.00710.75730.000.00-128190.36%
MSTR240419P022500002024-04-04 9:33AM EDT2,250.00611.95760.15780.000.00-36198.46%
MSTR240419P023000002024-04-05 3:35PM EDT2,300.00816.00810.40830.000.00-112206.30%
MSTR240419P023500002024-03-28 12:49PM EDT2,350.00701.25860.60880.000.00-314213.90%
MSTR240419P024000002024-04-10 10:46AM EDT2,400.00948.00910.05930.000.00-10221.27%
MSTR240419P024500002024-04-09 9:37AM EDT2,450.001,021.05960.05980.000.00-18228.42%
MSTR240419P025000002024-04-08 9:35AM EDT2,500.00930.651,010.051,030.000.00-23235.38%
MSTR240419P025500002024-04-09 9:30AM EDT2,550.001,092.501,060.001,080.000.00-113242.14%
MSTR240419P026000002024-04-10 1:50PM EDT2,600.001,102.951,110.001,130.000.00-13248.72%
MSTR240419P026500002024-04-10 2:24PM EDT2,650.001,133.491,160.051,180.000.00-60255.13%
MSTR240419P027000002024-03-20 2:40PM EDT2,700.001,282.001,210.001,230.000.00-40261.38%
MSTR240419P027500002024-04-10 2:40PM EDT2,750.001,225.101,260.001,280.000.00-241267.48%
MSTR240419P028000002024-03-28 12:23PM EDT2,800.001,084.401,310.051,330.000.00-270273.44%
MSTR240419P028500002024-04-11 12:29PM EDT2,850.001,314.851,360.001,379.950.00-10278.99%
MSTR240419P029000002024-03-28 12:23PM EDT2,900.001,177.741,410.001,430.000.00-250284.92%
MSTR240419P029500002024-03-15 2:24PM EDT2,950.001,308.001,460.051,480.000.00--0290.48%
MSTR240419P030000002024-04-08 10:02AM EDT3,000.001,466.001,510.051,530.000.00-30295.91%
MSTR240419P030500002024-04-01 2:31PM EDT3,050.001,445.801,560.051,580.000.00-10301.22%
MSTR240419P031000002024-04-08 9:40AM EDT3,100.001,536.001,610.001,630.000.00-10306.42%
MSTR240419P031500002024-04-08 10:01AM EDT3,150.001,598.551,660.001,680.000.00-10311.52%
MSTR240419P032000002024-04-08 10:01AM EDT3,200.001,648.151,710.051,730.000.00-30316.52%
MSTR240419P032500002024-04-11 10:00AM EDT3,250.001,682.601,760.051,780.000.00-10321.41%
MSTR240419P033000002024-04-08 3:30PM EDT3,300.001,802.001,810.001,829.95+1,802.00--0325.93%
MSTR240419P033500002024-04-11 10:00AM EDT3,350.001,782.851,860.001,879.95+1,782.85--0330.63%
MSTR240419P034500002024-04-12 2:35PM EDT3,450.002,017.051,960.001,979.600.00-10337.71%
MSTR240419P035000002024-04-08 10:05AM EDT3,500.001,972.502,010.002,029.90+1,972.50--0343.93%
MSTR240419P036000002024-04-04 2:55PM EDT3,600.001,922.002,110.052,130.000.00-10353.20%
MSTR240419P036500002024-04-08 9:45AM EDT3,650.002,049.102,160.052,180.000.00-20357.42%
MSTR240419P038000002024-04-12 2:33PM EDT3,800.002,359.452,310.002,329.95+160.40+7.29%10369.37%