Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,396.76+38.20 (+2.81%)
At close: 04:00PM EDT
1,405.67 +8.91 (+0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-02-09 1:32PM EDT230.00420.001,190.001,206.550.00--11,012.87%
MSTR240719C002400002024-06-28 10:58AM EDT240.001,216.401,148.501,166.000.00-11483.40%
MSTR240719C002500002024-02-05 3:07PM EDT250.00255.24978.00993.750.00-110.00%
MSTR240719C002700002024-01-02 11:23AM EDT270.00454.20247.95257.600.00--10.00%
MSTR240719C002800002024-03-04 1:03PM EDT280.001,002.181,321.701,340.000.00-112,276.22%
MSTR240719C003000002024-06-27 12:04PM EDT300.001,200.001,088.651,106.000.00-22429.30%
MSTR240719C003100002024-03-13 9:37AM EDT310.001,358.001,171.451,188.100.00-131,228.31%
MSTR240719C003200002024-03-14 9:30AM EDT320.001,374.551,156.001,175.350.00-131,177.32%
MSTR240719C003300002024-01-22 12:24PM EDT330.00175.16356.55366.100.00-100.00%
MSTR240719C003400002024-03-12 1:22PM EDT340.001,118.001,206.201,226.000.00-131,508.84%
MSTR240719C003500002024-03-04 11:28AM EDT350.00954.001,254.451,274.000.00-1621,820.73%
MSTR240719C003600002024-03-19 12:38PM EDT360.001,039.93848.00867.250.00-680.00%
MSTR240719C003700002024-06-05 10:50AM EDT370.001,342.00850.80868.000.00-380.00%
MSTR240719C003900002024-03-11 11:38AM EDT390.001,226.001,174.301,193.900.00-131,434.58%
MSTR240719C004000002024-05-14 12:06PM EDT400.00888.651,100.251,115.250.00-11801,098.72%
MSTR240719C004100002024-03-19 12:15PM EDT410.00970.93802.00820.650.00-740.00%
MSTR240719C004200002024-04-02 2:00PM EDT420.001,125.45708.50726.700.00-170.00%
MSTR240719C004300002024-06-03 3:20PM EDT430.001,174.53866.10883.200.00-100.00%
MSTR240719C004400002024-06-06 12:45PM EDT440.001,258.19833.25852.000.00-8210.00%
MSTR240719C004500002024-05-20 3:39PM EDT450.001,269.191,011.401,029.700.00-257844.87%
MSTR240719C004600002024-02-29 12:27PM EDT460.00537.091,252.601,270.000.00-281,944.53%
MSTR240719C004700002024-05-31 2:12PM EDT470.001,047.03900.00918.000.00-130.00%
MSTR240719C004800002024-07-08 9:30AM EDT480.00833.66908.55926.000.00-110298.63%
MSTR240719C004900002024-07-08 9:30AM EDT490.00823.76898.55915.950.00-1114291.60%
MSTR240719C005000002024-06-25 1:13PM EDT500.00977.97888.55905.950.00-278286.13%
MSTR240719C005100002024-06-06 3:44PM EDT510.001,150.47762.70782.000.00-26110.00%
MSTR240719C005200002024-06-04 9:34AM EDT520.001,118.00776.45793.200.00-200.00%
MSTR240719C005300002024-07-08 10:19AM EDT530.00773.80858.75876.000.00-114277.73%
MSTR240719C005400002024-06-24 11:23AM EDT540.00868.00848.00866.000.00-132246.88%
MSTR240719C005500002024-07-01 2:57PM EDT550.00849.65838.70855.950.00-19265.14%
MSTR240719C005600002024-07-05 10:13AM EDT560.00655.30828.60846.000.00-23258.98%
MSTR240719C005700002024-06-05 11:42AM EDT570.001,145.00704.00722.000.00-190.00%
MSTR240719C005800002024-06-20 12:44PM EDT580.00872.00808.70826.000.00-112252.05%
MSTR240719C005900002024-03-21 1:53PM EDT590.001,086.00610.00628.800.00-180.00%
MSTR240719C006000002024-07-09 12:54PM EDT600.00691.20788.65806.000.00-162241.80%
MSTR240719C006100002024-05-09 10:19AM EDT610.00629.61983.20999.800.00-1341,042.77%
MSTR240719C006200002024-07-09 12:54PM EDT620.00671.23768.70786.000.00-116234.08%
MSTR240719C006300002024-07-02 11:45AM EDT630.00716.65758.70776.000.00-314229.79%
MSTR240719C006400002024-06-10 11:49AM EDT640.001,012.11658.95678.000.00-6310.00%
MSTR240719C006500002024-06-06 3:30PM EDT650.001,037.56624.00642.000.00-2320.00%
MSTR240719C006600002024-06-17 9:35AM EDT660.00778.17728.70746.000.00-129217.29%
MSTR240719C006700002024-06-07 1:34PM EDT670.001,002.96604.00622.000.00-114700.00%
MSTR240719C006800002024-07-11 10:12AM EDT680.00710.25708.75726.000.00-114210.25%
MSTR240719C006900002024-06-07 1:23PM EDT690.00993.02584.00602.000.00-2300.00%
MSTR240719C007000002024-07-09 12:07PM EDT700.00593.15688.90706.000.00-4252205.18%
MSTR240719C007100002024-07-09 12:08PM EDT710.00586.42678.90696.000.00-212201.27%
MSTR240719C007200002024-06-26 10:26AM EDT720.00774.54669.25686.000.00-239202.98%
MSTR240719C007300002024-06-06 3:47PM EDT730.00934.33544.15563.950.00-230.00%
MSTR240719C007400002024-06-26 10:27AM EDT740.00754.21649.05665.950.00-241191.50%
MSTR240719C007500002024-07-11 10:43AM EDT750.00636.12639.50656.000.00-192194.78%
MSTR240719C007600002024-07-09 3:01PM EDT760.00555.31629.50645.900.00-199189.75%
MSTR240719C007700002024-06-07 1:51PM EDT770.00900.97504.00523.950.00-180.00%
MSTR240719C007800002024-07-11 10:43AM EDT780.00606.32609.70626.000.00-123185.89%
MSTR240719C007900002024-06-25 12:44PM EDT790.00685.57596.40616.000.00-119261.17%
MSTR240719C008000002024-07-08 10:24AM EDT800.00502.72589.40605.950.00-1057174.51%
MSTR240719C008100002024-06-28 9:32AM EDT810.00661.35579.40596.000.00-15171.58%
MSTR240719C008200002024-07-09 12:40PM EDT820.00475.25569.45586.000.00-216168.65%
MSTR240719C008300002024-03-26 10:03AM EDT830.001,117.29476.05492.000.00-1570.00%
MSTR240719C008400002024-07-08 11:27AM EDT840.00462.67549.45566.000.00-132161.72%
MSTR240719C008500002024-07-09 12:07PM EDT850.00549.40539.45556.00+105.33+23.72%151158.35%
MSTR240719C008600002024-07-11 10:11AM EDT860.00538.44528.80546.000.00-122147.02%
MSTR240719C008700002024-05-15 9:41AM EDT870.00541.70656.95672.000.00-112563.37%
MSTR240719C008800002024-07-12 12:27PM EDT880.00517.47509.80526.00+49.62+10.61%136151.76%
MSTR240719C008900002024-05-10 11:26AM EDT890.00385.21710.80728.500.00-211699.85%
MSTR240719C009000002024-07-12 2:53PM EDT900.00529.47489.35506.00+22.90+4.52%379140.82%
MSTR240719C009100002024-06-17 10:15AM EDT910.00551.86479.35496.000.00-27137.65%
MSTR240719C009200002024-07-09 12:40PM EDT920.00376.34469.60486.000.00-210136.87%
MSTR240719C009300002024-07-12 12:31PM EDT930.00483.50459.35476.00+81.25+20.20%312131.40%
MSTR240719C009400002024-05-17 3:36PM EDT940.00659.00562.00579.050.00-36456.27%
MSTR240719C009500002024-07-02 3:10PM EDT950.00372.90439.90456.000.00-319129.93%
MSTR240719C009600002024-05-23 2:13PM EDT960.00619.05526.25544.000.00-126410.36%
MSTR240719C009700002024-05-31 1:50PM EDT970.00574.64406.10426.000.00-960.00%
MSTR240719C009800002024-06-17 1:45PM EDT980.00543.85409.15426.000.00-147114.40%
MSTR240719C009900002024-05-13 1:43PM EDT990.00326.25621.30635.950.00-35619.06%
MSTR240719C010000002024-07-12 3:51PM EDT1,000.00400.38389.65407.15+44.38+12.47%30405120.26%
MSTR240719C010100002024-06-18 9:30AM EDT1,010.00459.65379.55397.700.00-213119.58%
MSTR240719C010200002024-07-11 10:17AM EDT1,020.00357.96369.85387.750.00-1027118.16%
MSTR240719C010300002024-07-02 3:10PM EDT1,030.00297.40359.25377.800.00-29112.28%
MSTR240719C010400002024-07-02 3:10PM EDT1,040.00287.40350.25368.000.00-19114.72%
MSTR240719C010500002024-07-11 10:04AM EDT1,050.00347.90339.35357.850.00-315106.89%
MSTR240719C010600002024-07-05 10:50AM EDT1,060.00190.78329.60347.950.00-412105.42%
MSTR240719C010700002024-07-09 3:40PM EDT1,070.00244.85319.85336.800.00-38098.14%
MSTR240719C010800002024-07-11 10:12AM EDT1,080.00322.20310.60326.800.00-31198.66%
MSTR240719C010900002024-07-11 10:12AM EDT1,090.00312.52300.00318.000.00-310098.07%
MSTR240719C011000002024-07-12 3:59PM EDT1,100.00299.16290.90306.85+18.85+6.72%88594.06%
MSTR240719C011100002024-07-11 10:17AM EDT1,110.00271.41279.90298.000.00-101691.60%
MSTR240719C011200002024-07-12 2:51PM EDT1,120.00311.40271.65288.00+28.40+10.04%1894.38%
MSTR240719C011300002024-07-02 3:10PM EDT1,130.00209.70261.90278.000.00-1391.97%
MSTR240719C011400002024-07-10 10:35AM EDT1,140.00193.27251.35268.000.00-11887.23%
MSTR240719C011500002024-07-12 11:52AM EDT1,150.00238.30241.85259.75+67.67+39.66%14390.04%
MSTR240719C011600002024-07-09 2:58PM EDT1,160.00169.90232.30249.750.00-44187.85%
MSTR240719C011700002024-07-08 3:53PM EDT1,170.00145.00222.60239.750.00-2385.25%
MSTR240719C011800002024-07-11 11:41AM EDT1,180.00179.10213.30229.600.00-21383.14%
MSTR240719C011900002024-07-11 10:17AM EDT1,190.00197.51203.60220.400.00-102282.01%
MSTR240719C012000002024-07-12 3:09PM EDT1,200.00225.00194.00210.00+58.05+34.77%1615678.66%
MSTR240719C012100002024-07-11 11:03AM EDT1,210.00174.40185.00201.000.00-33578.78%
MSTR240719C012200002024-07-12 3:28PM EDT1,220.00197.70176.00191.00+45.46+29.86%13176.92%
MSTR240719C012300002024-07-12 11:01AM EDT1,230.00144.85167.00182.00-12.70-8.06%12776.38%
MSTR240719C012400002024-07-11 3:46PM EDT1,240.00150.00159.00173.000.00-33576.81%
MSTR240719C012500002024-07-12 3:45PM EDT1,250.00158.65149.75165.00+35.35+28.67%151,25176.47%
MSTR240719C012600002024-07-12 3:56PM EDT1,260.00152.95142.15157.00+2.95+1.97%32577.57%
MSTR240719C012650002024-07-12 11:01AM EDT1,265.00116.45137.50152.00-8.20-6.58%2475.96%
MSTR240719C012700002024-07-12 2:46PM EDT1,270.00170.00134.65148.00+90.50+113.84%32977.22%
MSTR240719C012750002024-07-12 10:28AM EDT1,275.00107.41128.55144.00+0.76+0.71%2975.08%
MSTR240719C012800002024-07-12 3:53PM EDT1,280.00131.60124.65140.00+17.29+15.13%153175.08%
MSTR240719C012850002024-07-12 9:38AM EDT1,285.0091.80123.00135.00-9.21-9.12%21776.14%
MSTR240719C012900002024-07-11 3:38PM EDT1,290.00114.17116.00131.000.00-62773.09%
MSTR240719C012950002024-07-12 3:34PM EDT1,295.00124.70112.00127.00-25.30-16.87%4872.76%
MSTR240719C013000002024-07-12 3:54PM EDT1,300.00117.00110.85123.00+23.15+24.67%8786074.80%
MSTR240719C013050002024-07-12 3:33PM EDT1,305.00117.00105.15118.60+27.40+30.58%41272.48%
MSTR240719C013100002024-07-12 2:49PM EDT1,310.00136.32101.00116.55+41.32+43.49%2710073.37%
MSTR240719C013150002024-07-12 2:49PM EDT1,315.00132.32100.00110.00+39.97+43.28%116473.03%
MSTR240719C013200002024-07-12 12:09PM EDT1,320.0091.5897.00106.00+1.58+1.76%33473.04%
MSTR240719C013250002024-07-12 3:13PM EDT1,325.00112.2593.00103.00+22.25+24.72%485872.94%
MSTR240719C013300002024-07-12 3:33PM EDT1,330.0097.3090.0099.00+11.28+13.11%183272.75%
MSTR240719C013400002024-07-12 3:17PM EDT1,340.0098.9983.0092.00+21.33+27.47%402972.10%
MSTR240719C013450002024-07-12 2:22PM EDT1,345.0098.5080.0089.00+22.69+29.93%571472.36%
MSTR240719C013500002024-07-12 3:59PM EDT1,350.0081.7276.0086.00+11.84+16.94%10511371.81%
MSTR240719C013550002024-07-12 3:35PM EDT1,355.0081.9074.0583.00+18.41+29.00%271172.58%
MSTR240719C013600002024-07-12 3:52PM EDT1,360.0074.0073.5080.00+13.00+21.31%275074.20%
MSTR240719C013650002024-07-12 3:51PM EDT1,365.0068.3568.0077.00+8.35+13.92%352572.35%
MSTR240719C013700002024-07-12 3:32PM EDT1,370.0074.1664.0074.00+13.96+23.19%536971.44%
MSTR240719C013750002024-07-12 3:41PM EDT1,375.0069.9062.0071.00+13.90+24.82%534171.78%
MSTR240719C013800002024-07-12 3:49PM EDT1,380.0062.9061.0067.90+2.47+4.09%705072.60%
MSTR240719C013850002024-07-12 3:46PM EDT1,385.0063.0057.0565.00+9.50+17.76%31971.53%
MSTR240719C013900002024-07-12 1:27PM EDT1,390.0077.9054.9063.45+24.90+46.98%413072.42%
MSTR240719C013950002024-07-12 3:52PM EDT1,395.0055.6555.0059.90+1.00+1.83%291473.38%
MSTR240719C014000002024-07-12 3:59PM EDT1,400.0051.1053.0059.00+7.10+16.14%51733974.59%
MSTR240719C014100002024-07-12 3:58PM EDT1,410.0050.0046.1552.55+3.19+6.81%1015171.89%
MSTR240719C014150002024-07-12 3:48PM EDT1,415.0048.4044.3049.50+6.40+15.24%842471.54%
MSTR240719C014200002024-07-12 3:55PM EDT1,420.0045.0044.7048.10+4.20+10.29%1374273.64%
MSTR240719C014250002024-07-12 3:48PM EDT1,425.0044.5040.2048.10+5.85+15.14%1413373.37%
MSTR240719C014300002024-07-12 3:57PM EDT1,430.0043.3738.5046.80+9.57+28.31%1467574.00%
MSTR240719C014350002024-07-12 3:51PM EDT1,435.0039.9537.3045.00+4.90+13.98%671774.55%
MSTR240719C014400002024-07-12 3:50PM EDT1,440.0038.0034.0041.95+4.30+12.76%895372.78%
MSTR240719C014450002024-07-12 3:53PM EDT1,445.0035.3033.0042.00+7.47+26.84%6874.54%
MSTR240719C014500002024-07-12 3:59PM EDT1,450.0035.7932.7539.40+2.79+8.45%40433874.95%
MSTR240719C014550002024-07-12 3:44PM EDT1,455.0033.4029.7536.30-0.72-2.11%19973.05%
MSTR240719C014600002024-07-12 3:58PM EDT1,460.0031.0028.4034.70+1.11+3.71%684973.21%
MSTR240719C014650002024-07-12 3:20PM EDT1,465.0036.7528.3532.95+3.00+8.89%202074.11%
MSTR240719C014700002024-07-12 3:37PM EDT1,470.0029.2127.5532.20+2.21+8.19%553775.13%
MSTR240719C014750002024-07-12 3:42PM EDT1,475.0028.0024.1032.80-3.45-10.97%282875.15%
MSTR240719C014800002024-07-12 3:59PM EDT1,480.0028.0026.0031.60+2.03+7.82%666677.69%
MSTR240719C014850002024-07-12 3:45PM EDT1,485.0025.2522.0030.45-2.63-9.43%17975.88%
MSTR240719C014900002024-07-12 3:59PM EDT1,490.0025.1322.0026.45+0.03+0.12%405574.80%
MSTR240719C014950002024-07-12 3:58PM EDT1,495.0024.0022.0025.20+3.32+16.05%472175.73%
MSTR240719C015000002024-07-12 3:59PM EDT1,500.0023.5022.4024.00+4.50+23.68%1,2111,18976.96%
MSTR240719C015050002024-07-12 3:51PM EDT1,505.0021.9418.4025.65+1.69+8.35%301176.92%
MSTR240719C015100002024-07-12 3:58PM EDT1,510.0021.3118.2525.45+0.57+2.75%1034478.43%
MSTR240719C015200002024-07-12 3:56PM EDT1,520.0020.1715.4022.00-0.83-3.95%3913676.67%
MSTR240719C015300002024-07-12 3:37PM EDT1,530.0016.9514.3518.90+1.95+13.00%333376.34%
MSTR240719C015400002024-07-12 3:54PM EDT1,540.0015.4013.7517.65+0.30+1.99%3978177.84%
MSTR240719C015500002024-07-12 3:59PM EDT1,550.0015.5715.0018.45+3.02+24.06%7862,81982.87%
MSTR240719C015600002024-07-12 3:56PM EDT1,560.0013.7011.0518.00+1.25+10.04%525481.70%
MSTR240719C015700002024-07-12 3:43PM EDT1,570.0012.1512.0016.90+1.22+11.16%435984.51%
MSTR240719C015800002024-07-12 3:32PM EDT1,580.0012.189.4514.05+1.43+13.30%6248581.67%
MSTR240719C015900002024-07-12 3:41PM EDT1,590.009.868.0014.60-0.59-5.65%302183.41%
MSTR240719C016000002024-07-12 3:59PM EDT1,600.0010.2510.0010.30+2.55+33.12%2,47155883.38%
MSTR240719C016100002024-07-12 3:24PM EDT1,610.009.455.1510.80+0.45+5.00%438580.37%
MSTR240719C016200002024-07-12 3:40PM EDT1,620.008.504.4512.30-1.10-11.46%914883.94%
MSTR240719C016300002024-07-12 3:56PM EDT1,630.007.506.809.55-0.60-7.41%4312285.85%
MSTR240719C016400002024-07-12 3:36PM EDT1,640.006.606.209.90-1.10-14.29%1425287.91%
MSTR240719C016500002024-07-12 3:58PM EDT1,650.006.495.508.20+0.49+8.17%27019986.68%
MSTR240719C016600002024-07-12 3:45PM EDT1,660.005.434.909.35-0.22-3.89%187389.84%
MSTR240719C016700002024-07-12 3:10PM EDT1,670.005.004.609.00-0.20-3.85%383391.08%
MSTR240719C016800002024-07-12 3:57PM EDT1,680.005.181.959.55-0.72-12.20%809389.72%
MSTR240719C016900002024-07-12 3:36PM EDT1,690.004.254.008.15-1.40-24.78%359793.04%
MSTR240719C017000002024-07-12 3:59PM EDT1,700.004.033.754.25-0.27-6.28%89950386.97%
MSTR240719C017100002024-07-12 3:22PM EDT1,710.003.702.144.80-1.03-21.78%192586.49%
MSTR240719C017200002024-07-12 3:59PM EDT1,720.003.381.804.70-0.17-4.79%243687.33%
MSTR240719C017300002024-07-12 3:49PM EDT1,730.003.032.186.20-0.77-20.26%465493.80%
MSTR240719C017400002024-07-12 3:46PM EDT1,740.002.931.385.65-0.17-5.48%384192.51%
MSTR240719C017500002024-07-12 3:59PM EDT1,750.003.002.254.25-0.50-14.29%15131593.02%
MSTR240719C017600002024-07-12 3:50PM EDT1,760.002.421.564.10-3.08-56.00%215592.49%
MSTR240719C017700002024-07-12 3:00PM EDT1,770.003.701.155.20-0.25-6.33%41796.30%
MSTR240719C017800002024-07-12 12:34PM EDT1,780.003.851.284.20+0.97+33.68%43895.54%
MSTR240719C017900002024-07-12 1:25PM EDT1,790.002.160.994.80-2.04-48.57%322898.27%
MSTR240719C018000002024-07-12 3:53PM EDT1,800.002.002.002.35-0.25-11.11%38951795.25%
MSTR240719C018100002024-07-12 1:45PM EDT1,810.003.151.502.74+1.22+63.21%223096.53%
MSTR240719C018200002024-07-12 3:23PM EDT1,820.001.720.802.21-0.22-11.34%42893.04%
MSTR240719C018300002024-07-12 3:00PM EDT1,830.002.000.754.85-14.03-87.52%27104.63%
MSTR240719C018400002024-07-12 1:45PM EDT1,840.001.451.252.54-3.55-71.00%22799.69%
MSTR240719C018500002024-07-12 3:40PM EDT1,850.001.970.684.00+0.13+7.07%7195104.80%
MSTR240719C018600002024-07-12 2:05PM EDT1,860.001.730.632.91-0.01-0.57%232101.81%
MSTR240719C018700002024-07-09 10:27AM EDT1,870.001.550.102.820.00-23100.44%
MSTR240719C018800002024-07-12 1:09PM EDT1,880.002.000.003.15+0.60+42.86%17103.10%
MSTR240719C018900002024-07-11 9:40AM EDT1,890.002.600.002.960.00-24103.69%
MSTR240719C019000002024-07-12 3:33PM EDT1,900.001.040.501.75-0.38-26.76%156259101.17%
MSTR240719C019100002024-07-03 12:59PM EDT1,910.003.070.002.300.00-123102.93%
MSTR240719C019200002024-07-10 10:26AM EDT1,920.001.200.004.350.00-134114.61%
MSTR240719C019300002024-07-11 9:38AM EDT1,930.003.630.002.990.00-13109.79%
MSTR240719C019400002024-07-11 12:18PM EDT1,940.002.080.003.100.00-46111.82%
MSTR240719C019500002024-07-12 1:13PM EDT1,950.001.600.002.60+0.51+46.79%295110.47%
MSTR240719C019600002024-07-11 11:54AM EDT1,960.001.000.003.950.00-112118.90%
MSTR240719C019700002024-07-08 11:15AM EDT1,970.002.140.003.950.00-548120.36%
MSTR240719C019800002024-07-11 11:08AM EDT1,980.000.990.002.15-0.21-17.50%338111.79%
MSTR240719C019900002024-07-12 1:48PM EDT1,990.001.430.003.95-0.45-23.94%217123.28%
MSTR240719C020000002024-07-12 3:57PM EDT2,000.000.730.650.75-0.08-9.88%4721,247108.42%
MSTR240719C020500002024-07-12 3:32PM EDT2,050.000.500.003.75-0.25-33.33%879130.76%
MSTR240719C021000002024-07-12 1:51PM EDT2,100.000.500.001.20-0.08-13.79%1369118.75%
MSTR240719C021500002024-07-12 1:04PM EDT2,150.001.010.001.76+0.03+3.06%226130.42%
MSTR240719C022000002024-07-12 3:51PM EDT2,200.000.240.150.78-0.16-40.00%22110126.71%
MSTR240719C022500002024-07-11 10:01AM EDT2,250.000.620.000.770.00-2573129.49%
MSTR240719C023000002024-07-12 2:20PM EDT2,300.000.390.070.45-0.11-22.00%6104129.49%
MSTR240719C023500002024-07-11 10:51AM EDT2,350.000.500.000.840.00-7133141.02%
MSTR240719C024000002024-07-11 10:28AM EDT2,400.000.230.000.45-0.27-54.00%1108137.31%
MSTR240719C024500002024-07-11 2:53PM EDT2,450.000.260.041.350.00-196159.13%
MSTR240719C025000002024-07-12 3:59PM EDT2,500.000.150.030.15-0.06-28.57%2064,343135.16%
MSTR240719C025500002024-07-11 10:01AM EDT2,550.000.280.001.000.00-287162.99%
MSTR240719C026000002024-07-08 3:31PM EDT2,600.000.150.001.160.00-1102170.12%
MSTR240719C026500002024-07-09 12:27PM EDT2,650.000.940.003.300.00-223196.88%
MSTR240719C027000002024-07-12 3:01PM EDT2,700.000.100.000.29+0.02+25.00%3491157.23%
MSTR240719C027500002024-07-05 10:52AM EDT2,750.000.400.000.350.00-184163.67%
MSTR240719C028000002024-07-12 12:16PM EDT2,800.000.620.001.17+0.36+138.46%139187.70%
MSTR240719C028500002024-07-02 2:14PM EDT2,850.001.460.000.730.00-1060183.01%
MSTR240719C029000002024-06-28 3:54PM EDT2,900.001.000.000.890.00-332190.53%
MSTR240719C029500002024-07-11 11:37AM EDT2,950.000.090.000.250.00-636173.63%
MSTR240719C030000002024-07-12 2:28PM EDT3,000.000.060.000.10+0.01+20.00%9489164.84%
MSTR240719C030500002024-07-12 2:28PM EDT3,050.000.100.000.100.00-22139168.36%
MSTR240719C031000002024-07-10 1:36PM EDT3,100.000.070.000.270.00-9131184.96%
MSTR240719C031500002024-07-12 9:30AM EDT3,150.000.050.000.57-0.10-66.67%4195200.59%
MSTR240719C032000002024-07-11 11:31AM EDT3,200.000.060.000.15+0.03+100.00%1167182.81%
MSTR240719C032500002024-06-28 3:52PM EDT3,250.001.970.000.190.00-14189.45%
MSTR240719C033000002024-07-12 12:19PM EDT3,300.000.040.020.05-0.06-60.00%7132178.91%
MSTR240719C033500002024-07-09 10:35AM EDT3,350.000.050.000.610.00-15215.14%
MSTR240719C034000002024-07-09 3:22PM EDT3,400.000.050.000.160.00-243195.70%
MSTR240719C034500002024-07-12 12:49PM EDT3,450.000.050.000.05-0.42-89.36%16182.81%
MSTR240719C035000002024-07-12 2:50PM EDT3,500.000.030.010.05+0.01+50.00%38514188.28%
MSTR240719C035500002024-07-12 2:34PM EDT3,550.000.050.000.05-0.17-77.27%307188.28%
MSTR240719C036000002024-07-05 10:09AM EDT3,600.000.500.000.050.00-240190.63%
MSTR240719C036500002024-07-11 9:38AM EDT3,650.000.350.000.050.00-125193.75%
MSTR240719C037000002024-07-11 12:06PM EDT3,700.000.070.010.040.00-462196.09%
MSTR240719C037500002024-07-05 11:59AM EDT3,750.000.240.000.050.00-3683198.44%
MSTR240719C038000002024-07-12 2:16PM EDT3,800.000.010.000.02-0.01-50.00%1293,722190.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-07-11 10:39AM EDT230.000.020.000.030.00-311,070368.75%
MSTR240719P002400002024-05-23 9:31AM EDT240.003.100.003.600.00-116565.14%
MSTR240719P002500002024-07-03 9:30AM EDT250.000.150.000.050.00-1134365.63%
MSTR240719P002600002024-06-07 11:55AM EDT260.001.150.002.620.00-224517.48%
MSTR240719P002700002024-04-15 2:10PM EDT270.001.840.005.450.00-29559.23%
MSTR240719P002800002024-06-20 10:25AM EDT280.000.240.001.070.00-1032445.51%
MSTR240719P002900002024-04-01 11:29AM EDT290.004.461.106.600.00-6070564.21%
MSTR240719P003000002024-07-12 11:35AM EDT300.000.040.000.03+0.01+33.33%105615315.63%
MSTR240719P003100002024-07-08 3:27PM EDT310.000.070.000.050.00-127320.31%
MSTR240719P003200002024-04-24 12:54PM EDT320.002.720.004.400.00-135487.11%
MSTR240719P003300002024-07-12 2:36PM EDT330.000.052.090.05-7.38-99.33%15434.08%
MSTR240719P003400002024-05-22 9:30AM EDT340.001.730.000.000.00-30029650.00%
MSTR240719P003500002024-07-12 11:27AM EDT350.000.200.000.05+0.18+900.00%14220295.31%
MSTR240719P003600002024-06-24 11:46AM EDT360.000.200.000.730.00-125362.30%
MSTR240719P003700002024-07-10 11:57AM EDT370.000.050.001.280.00-126377.25%
MSTR240719P003800002024-07-12 3:15PM EDT380.000.030.000.040.00-2270273.44%
MSTR240719P003900002024-06-07 2:36PM EDT390.000.840.001.500.00-396228369.34%
MSTR240719P004000002024-07-12 3:54PM EDT400.000.040.040.10-0.01-20.00%8495288.28%
MSTR240719P004100002024-06-07 11:13AM EDT410.000.860.001.500.00-284182355.47%
MSTR240719P004200002024-06-13 3:19PM EDT420.000.700.000.600.00-140316.02%
MSTR240719P004300002024-07-01 2:23PM EDT430.000.100.003.500.00-343380.47%
MSTR240719P004400002024-07-11 12:42PM EDT440.000.050.002.850.00-143363.33%
MSTR240719P004500002024-07-05 3:40PM EDT450.000.660.001.020.00-1126315.63%
MSTR240719P004600002024-06-11 2:14PM EDT460.003.850.004.050.00-120367.09%
MSTR240719P004700002024-05-28 10:52AM EDT470.001.160.003.650.00-363355.18%
MSTR240719P004800002024-07-12 11:27AM EDT480.000.080.000.12+0.01+14.29%183244.53%
MSTR240719P004900002024-06-12 11:21AM EDT490.001.980.001.750.00-130311.52%
MSTR240719P005000002024-07-12 11:37AM EDT500.000.100.001.15+0.03+42.86%5488291.31%
MSTR240719P005100002024-06-25 11:11AM EDT510.000.500.001.760.00-112300.49%
MSTR240719P005200002024-06-25 11:11AM EDT520.000.460.003.500.00-128322.27%
MSTR240719P005300002024-05-28 2:05PM EDT530.001.050.003.650.00-224318.26%
MSTR240719P005400002024-07-02 11:43AM EDT540.000.200.000.150.00-132222.66%
MSTR240719P005500002024-07-12 11:55AM EDT550.000.070.020.15+0.02+40.00%2104220.70%
MSTR240719P005600002024-06-07 3:40PM EDT560.002.830.001.500.00-224268.95%
MSTR240719P005700002024-06-24 9:39AM EDT570.001.200.000.200.00-1143215.63%
MSTR240719P005800002024-07-05 11:27AM EDT580.000.480.000.190.00-399210.55%
MSTR240719P005900002024-07-10 2:07PM EDT590.000.200.000.160.00-2100203.91%
MSTR240719P006000002024-07-12 12:34PM EDT600.000.080.050.15-0.05-38.46%28326203.91%
MSTR240719P006100002024-07-10 10:39AM EDT610.000.150.000.180.00-164198.05%
MSTR240719P006200002024-07-10 2:07PM EDT620.000.170.000.680.00-267220.51%
MSTR240719P006300002024-06-06 1:48PM EDT630.002.660.002.500.00-240252.00%
MSTR240719P006400002024-05-31 3:05PM EDT640.003.420.004.700.00-3865270.24%
MSTR240719P006500002024-07-12 9:41AM EDT650.000.310.070.67-0.06-16.22%1181210.35%
MSTR240719P006600002024-07-05 9:30AM EDT660.000.630.000.180.00-920180.27%
MSTR240719P006700002024-06-26 9:30AM EDT670.000.140.001.27-2.04-93.58%1290215.14%
MSTR240719P006800002024-07-12 2:27PM EDT680.000.150.000.94-0.06-28.57%352203.91%
MSTR240719P006900002024-07-02 2:14PM EDT690.001.870.000.220.00-1063173.05%
MSTR240719P007000002024-07-12 1:12PM EDT700.000.100.021.26-0.10-50.00%8145203.37%
MSTR240719P007100002024-07-03 12:00PM EDT710.001.000.000.230.00-1652167.19%
MSTR240719P007200002024-06-24 1:06PM EDT720.004.400.003.500.00-121223.05%
MSTR240719P007300002024-07-10 9:30AM EDT730.002.080.002.230.00-156205.71%
MSTR240719P007400002024-07-10 9:30AM EDT740.000.620.011.710.00-286195.17%
MSTR240719P007500002024-07-12 1:27PM EDT750.000.200.060.24-0.26-56.52%13137158.20%
MSTR240719P007600002024-07-12 2:42PM EDT760.000.370.000.40-0.93-71.54%542159.57%
MSTR240719P007700002024-06-24 10:47AM EDT770.003.490.000.890.00-124170.02%
MSTR240719P007800002024-07-11 3:11PM EDT780.000.280.031.220.00-253173.34%
MSTR240719P007900002024-07-12 2:46PM EDT790.000.210.000.63-0.49-70.00%333157.23%
MSTR240719P008000002024-07-12 3:25PM EDT800.000.180.100.74-0.19-51.35%58369158.94%
MSTR240719P008100002024-07-12 10:22AM EDT810.000.230.100.75-0.71-75.53%127155.86%
MSTR240719P008200002024-07-12 10:48AM EDT820.000.360.100.75-0.34-48.57%4159152.64%
MSTR240719P008300002024-07-12 2:41PM EDT830.000.230.200.92-2.75-92.28%256154.35%
MSTR240719P008400002024-07-08 1:46PM EDT840.000.450.000.81-1.05-70.00%139145.51%
MSTR240719P008500002024-07-12 1:24PM EDT850.000.360.200.92-0.10-21.74%3202147.85%
MSTR240719P008600002024-07-05 2:36PM EDT860.002.710.000.820.00-327139.55%
MSTR240719P008700002024-07-12 11:06AM EDT870.000.340.200.44-0.24-41.38%197132.72%
MSTR240719P008800002024-07-11 10:31AM EDT880.000.500.001.000.00-145136.62%
MSTR240719P008900002024-07-11 1:42PM EDT890.000.600.000.810.00-127130.27%
MSTR240719P009000002024-07-12 3:52PM EDT900.000.290.250.30-0.14-32.56%84446121.97%
MSTR240719P009100002024-07-12 11:02AM EDT910.000.480.250.450.00-154122.36%
MSTR240719P009200002024-07-12 3:22PM EDT920.000.350.350.98-1.57-81.77%1347129.05%
MSTR240719P009300002024-07-09 1:15PM EDT930.000.450.250.97-1.77-79.73%157124.71%
MSTR240719P009400002024-07-12 10:22AM EDT940.000.570.250.97-1.87-76.64%129121.73%
MSTR240719P009500002024-07-12 10:10AM EDT950.000.370.250.52-0.43-53.75%3243112.40%
MSTR240719P009600002024-07-12 11:10AM EDT960.000.540.000.98-0.44-44.90%277112.79%
MSTR240719P009700002024-07-11 2:15PM EDT970.001.100.000.980.00-6483109.96%
MSTR240719P009800002024-07-12 11:42AM EDT980.000.700.251.69-0.74-51.39%1133117.19%
MSTR240719P009900002024-07-12 2:43PM EDT990.000.550.251.69-0.74-57.36%465114.21%
MSTR240719P010000002024-07-12 3:14PM EDT1,000.000.650.250.65-0.74-53.24%358856100.64%
MSTR240719P010100002024-07-12 1:39PM EDT1,010.001.000.251.48-0.62-38.27%168106.62%
MSTR240719P010200002024-07-12 2:33PM EDT1,020.000.740.251.48-0.98-56.98%344103.74%
MSTR240719P010300002024-07-12 3:33PM EDT1,030.000.800.271.85-0.95-54.29%186103.86%
MSTR240719P010400002024-07-12 2:24PM EDT1,040.000.650.380.99-1.25-65.79%20842994.97%
MSTR240719P010500002024-07-12 2:10PM EDT1,050.001.000.501.02-1.03-50.74%37942093.55%
MSTR240719P010600002024-07-12 2:38PM EDT1,060.000.910.501.84-1.64-64.31%94896.66%
MSTR240719P010700002024-07-12 3:59PM EDT1,070.001.070.512.38-3.96-78.73%1044896.92%
MSTR240719P010800002024-07-12 2:09PM EDT1,080.001.230.552.38-1.39-53.05%67094.19%
MSTR240719P010900002024-07-12 3:22PM EDT1,090.001.040.552.52-2.39-69.68%914691.98%
MSTR240719P011000002024-07-12 3:48PM EDT1,100.001.231.001.90-1.73-58.45%1,2091,18688.26%
MSTR240719P011100002024-07-12 3:22PM EDT1,110.001.321.252.80-3.52-72.73%244190.36%
MSTR240719P011200002024-07-12 3:48PM EDT1,120.001.451.002.42-3.07-67.92%109884.84%
MSTR240719P011300002024-07-12 3:33PM EDT1,130.001.701.142.87-3.75-68.81%407084.25%
MSTR240719P011400002024-07-12 3:39PM EDT1,140.001.901.505.05-2.62-57.96%4512789.31%
MSTR240719P011500002024-07-12 3:58PM EDT1,150.002.501.503.90-4.15-62.41%10828382.89%
MSTR240719P011600002024-07-12 3:01PM EDT1,160.001.901.945.70-4.30-69.35%36922585.77%
MSTR240719P011700002024-07-12 3:23PM EDT1,170.002.532.076.10-4.04-61.49%42848583.79%
MSTR240719P011800002024-07-12 3:54PM EDT1,180.003.182.616.45-5.82-64.67%12520482.48%
MSTR240719P011900002024-07-12 3:48PM EDT1,190.003.803.206.45-4.97-56.67%10614980.41%
MSTR240719P012000002024-07-12 3:59PM EDT1,200.004.803.457.20-4.95-50.77%44155178.99%
MSTR240719P012100002024-07-12 3:49PM EDT1,210.005.074.357.30-5.68-52.84%187377.39%
MSTR240719P012200002024-07-12 3:57PM EDT1,220.006.005.109.50-7.15-54.37%8313578.64%
MSTR240719P012300002024-07-12 3:54PM EDT1,230.005.935.759.50-8.55-59.05%229576.06%
MSTR240719P012400002024-07-12 3:47PM EDT1,240.007.706.959.50-8.30-51.88%8710974.14%
MSTR240719P012500002024-07-12 3:59PM EDT1,250.0011.359.0011.30-6.65-36.94%1671,47575.35%
MSTR240719P012600002024-07-12 3:55PM EDT1,260.009.609.5013.45-15.48-61.72%357974.62%
MSTR240719P012650002024-07-12 3:50PM EDT1,265.0010.009.4012.55-15.99-61.52%1281071.57%
MSTR240719P012700002024-07-12 3:52PM EDT1,270.0011.5010.5016.60-9.98-46.46%329275.15%
MSTR240719P012750002024-07-12 3:45PM EDT1,275.0012.3511.7016.35-15.20-55.17%363874.10%
MSTR240719P012800002024-07-12 3:57PM EDT1,280.0013.2512.7517.00-16.72-55.79%2037773.74%
MSTR240719P012850002024-07-12 3:28PM EDT1,285.0012.2611.2517.90-14.14-53.56%132371.10%
MSTR240719P012900002024-07-12 3:37PM EDT1,290.0014.7714.2517.00-13.29-47.36%707271.02%
MSTR240719P012950002024-07-12 3:55PM EDT1,295.0016.5015.2020.25-13.06-44.18%132972.74%
MSTR240719P013000002024-07-12 3:59PM EDT1,300.0017.8317.5021.00-12.60-41.41%88450773.23%
MSTR240719P013050002024-07-12 2:16PM EDT1,305.0016.5016.0021.45-21.55-56.64%181870.12%
MSTR240719P013100002024-07-12 3:11PM EDT1,310.0020.0017.5522.70-15.80-44.13%115170.25%
MSTR240719P013200002024-07-12 3:47PM EDT1,320.0021.2520.0027.80-19.60-47.98%1147571.73%
MSTR240719P013250002024-07-12 3:30PM EDT1,325.0020.4623.0029.55-22.97-52.89%69773.00%
MSTR240719P013300002024-07-12 3:12PM EDT1,330.0020.7622.9030.00-25.24-54.87%13912670.82%
MSTR240719P013400002024-07-12 3:58PM EDT1,340.0029.2526.0034.25-20.20-40.85%334171.22%
MSTR240719P013450002024-07-12 3:32PM EDT1,345.0026.8828.6535.25-32.97-55.09%191771.24%
MSTR240719P013500002024-07-12 3:54PM EDT1,350.0032.3030.0537.00-17.48-35.11%17214770.81%
MSTR240719P013550002024-07-12 3:58PM EDT1,355.0035.0031.1040.00-26.73-43.30%232270.91%
MSTR240719P013600002024-07-12 3:45PM EDT1,360.0034.2434.0039.25-26.76-43.87%744969.61%
MSTR240719P013700002024-07-12 3:59PM EDT1,370.0042.1037.9044.60-18.56-30.60%183370.12%
MSTR240719P013750002024-07-12 3:58PM EDT1,375.0042.5640.0049.00-19.74-31.69%22771.46%
MSTR240719P013800002024-07-12 3:54PM EDT1,380.0044.1342.0051.00-23.07-34.33%314671.05%
MSTR240719P013850002024-07-12 2:22PM EDT1,385.0041.7944.2053.05-37.21-47.10%231170.70%
MSTR240719P013900002024-07-12 3:54PM EDT1,390.0051.0047.0052.95-21.72-29.87%1847769.25%
MSTR240719P013950002024-07-12 3:48PM EDT1,395.0052.1049.0558.90-32.90-38.71%14471.16%
MSTR240719P014000002024-07-12 3:59PM EDT1,400.0056.7056.0060.00-34.73-37.99%48329672.99%
MSTR240719P014100002024-07-12 3:43PM EDT1,410.0060.1058.0067.00-35.39-37.06%314571.78%
MSTR240719P014150002024-07-12 3:54PM EDT1,415.0065.0061.0066.00-20.00-23.53%873269.41%
MSTR240719P014200002024-07-12 3:47PM EDT1,420.0066.1064.0073.00-40.23-37.84%1995472.15%
MSTR240719P014250002024-07-12 3:38PM EDT1,425.0068.1067.0074.90-32.30-32.17%1311471.48%
MSTR240719P014300002024-07-12 3:55PM EDT1,430.0073.0070.0080.00-18.90-20.57%194772.83%
MSTR240719P014350002024-07-12 3:01PM EDT1,435.0061.1073.0083.00-105.80-63.39%1071372.71%
MSTR240719P014400002024-07-12 3:54PM EDT1,440.0079.2577.0083.00-23.26-22.69%1154971.16%
MSTR240719P014450002024-07-12 10:34AM EDT1,445.00103.3380.0089.00-13.57-11.61%11872.87%
MSTR240719P014500002024-07-12 3:59PM EDT1,450.0087.5083.0091.50-35.03-28.59%155972.14%
MSTR240719P014550002024-07-11 3:58PM EDT1,455.00126.8587.0096.00+2.00+1.60%11073.38%
MSTR240719P014600002024-07-12 11:56AM EDT1,460.0091.0090.0098.95-40.19-30.63%22472.78%
MSTR240719P014650002024-07-12 11:01AM EDT1,465.00124.1094.00106.50-3.30-2.59%2276.03%
MSTR240719P014700002024-07-12 2:36PM EDT1,470.0085.5098.00107.00-53.49-38.48%22274.26%
MSTR240719P014750002024-07-10 12:33PM EDT1,475.00171.33101.00111.500.00-1374.52%
MSTR240719P014800002024-07-12 3:55PM EDT1,480.00106.02102.50116.55-159.25-60.03%44174.00%
MSTR240719P014850002024-07-12 1:39PM EDT1,485.0095.00106.00119.15-110.00-53.66%11773.05%
MSTR240719P014900002024-07-12 2:49PM EDT1,490.0092.10110.00123.45-203.20-68.81%33973.67%
MSTR240719P014950002024-07-11 9:48AM EDT1,495.00128.00114.00127.350.00-1273.92%
MSTR240719P015000002024-07-12 3:57PM EDT1,500.00123.23118.00130.90-29.02-19.06%3722873.82%
MSTR240719P015050002024-07-11 3:44PM EDT1,505.00154.65122.00135.000.00-5474.08%
MSTR240719P015100002024-07-12 10:13AM EDT1,510.00165.00126.00141.00-47.36-22.30%3875.84%
MSTR240719P015200002024-07-11 12:47PM EDT1,520.00122.20134.00148.70-63.93-34.35%12975.66%
MSTR240719P015300002024-07-12 9:34AM EDT1,530.00202.99143.00156.40+35.79+21.41%11776.05%
MSTR240719P015400002024-07-12 3:27PM EDT1,540.00145.80151.05165.85-37.37-20.40%84376.93%
MSTR240719P015500002024-07-12 3:27PM EDT1,550.00154.36160.05175.00-25.51-14.18%44178.23%
MSTR240719P015600002024-07-10 10:00AM EDT1,560.00236.71169.00184.650.00-11979.83%
MSTR240719P015700002024-07-12 12:47PM EDT1,570.00169.54178.00193.00-80.78-32.27%11079.97%
MSTR240719P015800002024-07-12 2:08PM EDT1,580.00181.62187.00202.00-26.71-12.82%12880.58%
MSTR240719P015900002024-07-12 1:43PM EDT1,590.00179.52196.00211.00-77.48-30.15%41281.00%
MSTR240719P016000002024-07-12 3:22PM EDT1,600.00197.50204.05219.55-28.18-12.49%167579.40%
MSTR240719P016100002024-06-27 12:59PM EDT1,610.00176.90213.15229.100.00-21780.13%
MSTR240719P016200002024-07-05 9:42AM EDT1,620.00397.28222.05238.950.00-12580.82%
MSTR240719P016300002024-06-21 11:42AM EDT1,630.00262.50232.00247.450.00-21880.88%
MSTR240719P016400002024-07-08 9:40AM EDT1,640.00357.83240.70256.750.00-11079.93%
MSTR240719P016500002024-07-12 3:10PM EDT1,650.00238.00250.25266.35-95.50-28.64%22580.67%
MSTR240719P016600002024-07-11 10:15AM EDT1,660.00279.89260.00276.000.00-92081.74%
MSTR240719P016700002024-07-08 10:55AM EDT1,670.00385.14270.00285.050.00-12182.01%
MSTR240719P016800002024-07-12 2:08PM EDT1,680.00272.49278.45295.10-195.28-41.75%120280.82%
MSTR240719P016900002024-06-13 12:52PM EDT1,690.00292.00288.60304.400.00-31381.53%
MSTR240719P017000002024-07-12 3:27PM EDT1,700.00294.20298.55315.55-11.60-3.79%209586.13%
MSTR240719P017100002024-06-25 2:18PM EDT1,710.00294.07308.00324.500.00-1684.17%
MSTR240719P017200002024-07-12 2:14PM EDT1,720.00302.00318.00333.65-2.00-0.66%4483.70%
MSTR240719P017300002024-05-24 12:26PM EDT1,730.00318.15307.10320.200.00-220.00%
MSTR240719P017400002024-06-27 3:56PM EDT1,740.00270.12336.35353.250.00-1980.26%
MSTR240719P017500002024-07-03 9:36AM EDT1,750.00464.25346.15362.850.00-1779.32%
MSTR240719P017600002024-07-05 9:33AM EDT1,760.00546.36356.00373.050.00-22181.23%
MSTR240719P017700002024-05-29 10:05AM EDT1,770.00313.30325.60339.350.00--10.00%
MSTR240719P017800002024-07-12 2:08PM EDT1,780.00369.49376.00392.60-116.44-23.96%11382.15%
MSTR240719P017900002024-06-24 10:41AM EDT1,790.00413.25386.00402.500.00-1283.18%
MSTR240719P018000002024-07-10 3:47PM EDT1,800.00496.03396.00412.400.00-16584.13%
MSTR240719P018100002024-06-05 12:20PM EDT1,810.00292.25520.95540.000.00--2315.86%
MSTR240719P018200002024-07-03 9:36AM EDT1,820.00532.15416.00432.750.00-11289.31%
MSTR240719P018400002024-07-02 10:18AM EDT1,840.00487.98436.00453.100.00-101194.31%
MSTR240719P018500002024-06-10 1:22PM EDT1,850.00336.48532.25552.000.00-13286.55%
MSTR240719P018600002024-05-20 3:41PM EDT1,860.00390.00439.40454.450.00-120.00%
MSTR240719P018700002024-06-06 12:23PM EDT1,870.00330.59580.00599.750.00--1331.88%
MSTR240719P018800002024-04-02 9:32AM EDT1,880.00690.650.000.000.00-110.00%
MSTR240719P019000002024-07-05 11:38AM EDT1,900.00626.15494.55511.950.00-272165.63%
MSTR240719P019100002024-07-05 9:46AM EDT1,910.00697.35504.55524.000.00-10101.51%
MSTR240719P019200002024-05-21 2:25PM EDT1,920.00440.92485.45503.200.00--10.00%
MSTR240719P019400002024-05-20 3:01PM EDT1,940.00458.80508.00524.700.00-740.00%
MSTR240719P019600002024-05-31 9:38AM EDT1,960.00490.00583.60598.000.00-46207.30%
MSTR240719P019700002024-06-12 3:58PM EDT1,970.00440.75564.15583.500.00--0102.34%
MSTR240719P019800002024-06-17 2:19PM EDT1,980.00497.52574.80591.950.00-5188.87%
MSTR240719P020000002024-07-09 12:09PM EDT2,000.00705.05594.05611.650.00-13160.98%
MSTR240719P021000002024-07-12 3:50PM EDT2,100.00702.96694.00711.95-14.74-2.05%22178.58%
MSTR240719P021500002024-07-12 3:50PM EDT2,150.00753.00744.00762.65+25.50+3.51%22103.32%
MSTR240719P022000002024-03-28 11:04AM EDT2,200.00810.00988.001,004.450.00-110516.74%
MSTR240719P022500002024-07-10 3:55PM EDT2,250.00943.54844.00862.500.00-2098.44%
MSTR240719P023000002024-07-10 3:55PM EDT2,300.00993.58894.00911.350.00-21205.40%
MSTR240719P023500002024-05-28 2:42PM EDT2,350.00794.00820.00838.100.00-130.00%
MSTR240719P024000002024-07-10 3:46PM EDT2,400.001,098.74994.001,011.800.00-22220.95%
MSTR240719P024500002024-07-09 3:53PM EDT2,450.001,149.261,044.001,062.750.00-20135.94%
MSTR240719P025000002024-07-10 3:46PM EDT2,500.001,198.781,094.001,112.750.00-24140.23%
MSTR240719P025500002024-03-19 12:18PM EDT2,550.001,321.501,376.301,395.100.00-22637.45%
MSTR240719P026500002024-03-28 10:01AM EDT2,650.001,083.151,402.651,418.300.00-12550.51%
MSTR240719P027000002024-04-10 10:21AM EDT2,700.001,338.001,516.001,533.950.00-11648.09%
MSTR240719P027500002024-03-12 12:42PM EDT2,750.001,496.001,304.001,321.400.00--10.00%
MSTR240719P028000002024-03-11 10:57AM EDT2,800.001,486.001,437.001,452.550.00-11373.94%
MSTR240719P028500002024-03-12 10:30AM EDT2,850.001,550.001,416.451,431.950.00--20.00%
MSTR240719P029000002024-03-12 10:10AM EDT2,900.001,590.851,460.251,475.500.00--10.00%
MSTR240719P030000002024-05-23 9:38AM EDT3,000.001,410.781,508.001,526.000.00-220.00%
MSTR240719P031000002024-06-07 2:10PM EDT3,100.001,502.911,808.751,828.000.00-20549.88%
MSTR240719P031500002024-06-07 2:10PM EDT3,150.001,552.021,858.651,878.000.00-20555.93%
MSTR240719P033500002024-06-07 12:22PM EDT3,350.001,664.492,058.252,077.600.00-20578.54%
MSTR240719P034500002024-06-07 12:22PM EDT3,450.001,762.712,158.202,178.000.00-20589.77%
MSTR240719P035000002024-05-03 3:57PM EDT3,500.002,278.851,975.351,993.700.00-100.00%
MSTR240719P035500002024-07-05 10:22AM EDT3,550.002,335.452,144.002,162.000.00-10337.61%
MSTR240719P036000002024-06-03 10:00AM EDT3,600.001,978.002,299.652,315.500.00-10587.55%
MSTR240719P037000002024-05-29 1:07PM EDT3,700.002,080.102,312.052,332.000.00-20397.75%
MSTR240719P038000002024-06-11 9:30AM EDT3,800.002,270.000.000.000.00-100.00%