Singapore markets close in 3 hours 51 minutes

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816C002000002024-03-14 9:32AM EDT200.001,471.151,272.051,292.000.00-11736.65%
MSTR240816C002100002024-07-11 12:02PM EDT210.001,132.000.000.000.00-200.00%
MSTR240816C002500002024-02-28 12:28PM EDT250.00724.571,450.851,468.000.00-130.00%
MSTR240816C002800002024-06-26 9:46AM EDT280.001,205.110.000.000.00-100.00%
MSTR240816C002900002024-04-01 3:55PM EDT290.001,353.25737.30754.550.00--10.00%
MSTR240816C003000002024-06-07 2:34PM EDT300.001,313.56974.00992.000.00-210.00%
MSTR240816C003200002024-03-19 1:42PM EDT320.001,090.00890.00909.350.00-120.00%
MSTR240816C003300002024-03-07 11:39AM EDT330.00936.001,110.401,128.000.00-12434.27%
MSTR240816C003400002024-03-19 1:42PM EDT340.001,072.00872.00890.600.00-120.00%
MSTR240816C003500002024-06-07 2:34PM EDT350.001,264.21924.90943.900.00-220.00%
MSTR240816C003600002024-03-19 1:42PM EDT360.001,054.00854.00872.350.00-120.00%
MSTR240816C003700002024-03-14 9:30AM EDT370.001,316.001,112.001,131.900.00-10501.87%
MSTR240816C003800002024-03-08 10:59AM EDT380.00984.001,064.701,082.000.00-11402.95%
MSTR240816C004000002024-07-05 10:26AM EDT400.00813.430.000.000.00-200.00%
MSTR240816C004100002024-03-19 1:42PM EDT410.001,012.00808.55827.150.00-150.00%
MSTR240816C004200002024-05-01 2:39PM EDT420.00681.201,100.001,120.000.00-35531.06%
MSTR240816C004300002024-06-07 2:35PM EDT430.001,188.68845.65864.000.00-230.00%
MSTR240816C004400002024-03-26 9:30AM EDT440.001,468.970.000.000.00-100.00%
MSTR240816C004500002024-06-04 9:34AM EDT450.001,190.00848.55865.600.00-110.00%
MSTR240816C004600002024-03-21 12:41PM EDT460.001,228.00732.00750.100.00-160.00%
MSTR240816C004700002024-02-14 3:22PM EDT470.00340.181,322.501,341.550.00-46231,154.14%
MSTR240816C004800002024-06-06 3:28PM EDT480.001,205.45796.00814.000.00--00.00%
MSTR240816C004900002024-06-06 3:26PM EDT490.001,196.18786.00804.000.00-210.00%
MSTR240816C005000002024-06-21 2:47PM EDT500.00968.110.000.000.00-100.00%
MSTR240816C005100002024-03-15 2:24PM EDT510.001,248.00986.001,005.750.00-11411.05%
MSTR240816C005200002024-06-04 9:34AM EDT520.001,122.00779.50796.000.00-100.00%
MSTR240816C005300002024-07-02 2:37PM EDT530.00788.440.000.000.00-100.00%
MSTR240816C005400002024-03-13 3:24PM EDT540.001,215.46960.00979.500.00--5396.85%
MSTR240816C005500002024-07-08 9:30AM EDT550.00765.890.000.000.00-100.00%
MSTR240816C005600002024-03-28 12:10PM EDT560.001,218.40750.30762.850.00-110.00%
MSTR240816C005700002024-03-15 3:34PM EDT570.001,244.39934.00953.650.00-22383.75%
MSTR240816C005800002024-07-03 11:22AM EDT580.00715.190.000.000.00-300.00%
MSTR240816C005900002024-02-08 10:32AM EDT590.0084.57874.00890.150.00--1308.96%
MSTR240816C006000002024-07-10 10:05AM EDT600.00740.930.000.000.00-100.00%
MSTR240816C006100002024-07-11 9:46AM EDT610.00798.200.000.000.00-200.00%
MSTR240816C006200002024-07-09 12:54PM EDT620.00678.300.000.000.00-100.00%
MSTR240816C006300002024-06-06 3:28PM EDT630.001,060.31650.00668.000.00-200.00%
MSTR240816C006400002024-07-03 10:28AM EDT640.00664.230.000.000.00-200.00%
MSTR240816C006500002024-06-06 3:21PM EDT650.001,048.00630.00648.000.00-230.00%
MSTR240816C006600002024-02-09 10:47AM EDT660.00114.75824.00839.050.00--0302.73%
MSTR240816C006700002024-02-27 1:17PM EDT670.00309.181,123.651,137.200.00-11712.18%
MSTR240816C006800002024-06-24 11:24AM EDT680.00739.610.000.000.00-100.00%
MSTR240816C006900002024-06-14 3:23PM EDT690.00808.00704.45720.000.00-13130.51%
MSTR240816C007000002024-07-11 9:55AM EDT700.00702.850.000.000.00-100.00%
MSTR240816C007100002024-06-21 2:44PM EDT710.00769.450.000.000.00-100.00%
MSTR240816C007200002024-03-04 12:30PM EDT720.00687.26947.65964.000.00-5228492.66%
MSTR240816C007300002024-06-17 11:06AM EDT730.00750.240.000.000.00-100.00%
MSTR240816C007400002024-05-24 3:31PM EDT740.00954.22749.85768.000.00-11275.59%
MSTR240816C007500002024-07-08 3:34PM EDT750.00555.150.000.000.00-100.00%
MSTR240816C007600002024-06-25 10:57AM EDT760.00726.030.000.000.00-1600.00%
MSTR240816C007700002024-06-05 2:44PM EDT770.00926.57516.00534.000.00-190.00%
MSTR240816C007800002024-02-28 1:12PM EDT780.00360.001,002.801,018.000.00-36583.81%
MSTR240816C007900002024-06-10 10:12AM EDT790.00824.63531.45547.500.00-110.00%
MSTR240816C008000002024-07-05 9:59AM EDT800.00447.610.000.000.00-200.00%
MSTR240816C008100002024-06-25 10:57AM EDT810.00679.520.000.000.00-1600.00%
MSTR240816C008200002024-06-04 3:31PM EDT820.00858.16494.95508.300.00-2160.00%
MSTR240816C008300002024-03-20 11:00AM EDT830.00761.18466.00485.900.00-10110.00%
MSTR240816C008400002024-02-13 12:54PM EDT840.00102.90948.00965.800.00--1541.90%
MSTR240816C008500002024-06-24 3:54PM EDT850.00544.280.000.000.00-200.00%
MSTR240816C008600002024-05-31 1:22PM EDT860.00686.47530.55548.000.00-4482.09%
MSTR240816C008700002024-07-11 10:06AM EDT870.00540.220.000.000.00-100.00%
MSTR240816C008800002024-03-06 11:37AM EDT880.00490.08682.35698.000.00-15289.67%
MSTR240816C008900002024-05-14 3:46PM EDT890.00475.03621.70638.800.00-17237.70%
MSTR240816C009000002024-07-08 11:16AM EDT900.00421.830.000.000.00-100.00%
MSTR240816C009100002024-03-06 11:44AM EDT910.00481.00664.45681.700.00-31288.58%
MSTR240816C009200002024-07-03 11:52AM EDT920.00399.680.000.000.00-100.00%
MSTR240816C009300002024-05-28 9:34AM EDT930.00768.81575.40596.000.00-15218.53%
MSTR240816C009400002024-07-11 10:11AM EDT940.00476.470.000.000.00-100.00%
MSTR240816C009500002024-06-04 11:57AM EDT950.00761.42382.25392.800.00-2110.00%
MSTR240816C009600002024-07-08 9:48AM EDT960.00370.000.000.000.00-100.00%
MSTR240816C009700002024-03-04 11:41AM EDT970.00529.42779.00794.400.00-10415.02%
MSTR240816C009800002024-05-30 9:43AM EDT980.00746.94427.15442.000.00-1696.05%
MSTR240816C009900002024-07-12 12:17PM EDT990.00423.030.000.000.00-200.00%
MSTR240816C010000002024-07-12 3:10PM EDT1,000.00442.000.000.000.00-300.00%
MSTR240816C010100002024-05-06 11:35AM EDT1,010.00454.35724.00740.100.00-16380.11%
MSTR240816C010200002024-07-11 9:31AM EDT1,020.00400.000.000.000.00-100.00%
MSTR240816C010300002024-07-02 2:33PM EDT1,030.00336.800.000.000.00-800.00%
MSTR240816C010400002024-07-05 3:24PM EDT1,040.00301.220.000.000.00-100.00%
MSTR240816C010500002024-07-08 3:34PM EDT1,050.00296.870.000.000.00-200.00%
MSTR240816C010600002024-06-24 1:14PM EDT1,060.00361.200.000.000.00-200.00%
MSTR240816C010700002024-05-01 3:08PM EDT1,070.00273.00526.10541.600.00-22240.52%
MSTR240816C010800002024-07-12 12:42PM EDT1,080.00370.800.000.000.00-200.00%
MSTR240816C010900002024-07-01 12:01PM EDT1,090.00370.280.000.000.00-100.00%
MSTR240816C011000002024-07-12 2:48PM EDT1,100.00364.700.000.000.00-1500.00%
MSTR240816C011100002024-07-09 12:28PM EDT1,110.00257.980.000.000.00-100.00%
MSTR240816C011200002024-06-28 3:35PM EDT1,120.00356.660.000.000.00-100.00%
MSTR240816C011300002024-03-28 10:48AM EDT1,130.00922.45390.55403.850.00-55160.95%
MSTR240816C011400002024-07-05 12:23PM EDT1,140.00238.130.000.000.00-100.00%
MSTR240816C011500002024-07-05 2:09PM EDT1,150.00225.050.000.000.00-100.00%
MSTR240816C011600002024-07-12 11:01AM EDT1,160.00262.850.000.000.00-200.00%
MSTR240816C011700002024-04-02 12:28PM EDT1,170.00613.61253.65268.000.00-2273.78%
MSTR240816C011800002024-03-19 1:55PM EDT1,180.00530.55332.00348.850.00-31140.39%
MSTR240816C011900002024-07-03 11:05AM EDT1,190.00200.000.000.000.00-600.00%
MSTR240816C012000002024-07-12 12:37PM EDT1,200.00280.040.000.000.00-200.00%
MSTR240816C012100002024-07-12 10:11AM EDT1,210.00224.100.000.000.00-100.00%
MSTR240816C012200002024-07-12 11:31AM EDT1,220.00250.000.000.000.00-100.00%
MSTR240816C012300002024-07-01 3:36PM EDT1,230.00255.000.000.000.00-100.00%
MSTR240816C012400002024-07-10 11:23AM EDT1,240.00179.150.000.000.00-500.00%
MSTR240816C012500002024-07-12 1:51PM EDT1,250.00243.350.000.000.00-200.00%
MSTR240816C012600002024-07-05 2:11PM EDT1,260.00159.500.000.000.00-1000.00%
MSTR240816C012700002024-07-11 9:58AM EDT1,270.00234.350.000.000.00-500.00%
MSTR240816C012800002024-07-11 3:52PM EDT1,280.00192.540.000.000.00-500.00%
MSTR240816C012900002024-07-12 3:31PM EDT1,290.00210.730.000.000.00-200.00%
MSTR240816C013000002024-07-12 1:18PM EDT1,300.00220.000.000.000.00-11200.00%
MSTR240816C013100002024-07-11 10:06AM EDT1,310.00204.000.000.000.00-100.00%
MSTR240816C013200002024-07-12 3:40PM EDT1,320.00189.320.000.000.00-300.00%
MSTR240816C013300002024-07-12 3:31PM EDT1,330.00188.180.000.000.00-600.00%
MSTR240816C013400002024-07-12 3:40PM EDT1,340.00178.820.000.000.00-200.00%
MSTR240816C013500002024-07-12 3:57PM EDT1,350.00173.000.000.000.00-1700.00%
MSTR240816C013600002024-07-12 12:48PM EDT1,360.00183.320.000.000.00-300.00%
MSTR240816C013700002024-07-12 2:03PM EDT1,370.00176.100.000.000.00-700.00%
MSTR240816C013800002024-07-12 12:37PM EDT1,380.00172.600.000.000.00-300.00%
MSTR240816C013900002024-07-12 3:34PM EDT1,390.00157.500.000.000.00-500.00%
MSTR240816C014000002024-07-12 3:59PM EDT1,400.00150.650.000.000.00-8100.20%
MSTR240816C014100002024-07-12 3:59PM EDT1,410.00145.650.000.000.00-3400.78%
MSTR240816C014200002024-07-12 2:34PM EDT1,420.00155.070.000.000.00-601.56%
MSTR240816C014300002024-07-12 3:07PM EDT1,430.00151.830.000.000.00-801.56%
MSTR240816C014400002024-07-12 1:05PM EDT1,440.00145.550.000.000.00-101.56%
MSTR240816C014500002024-07-12 3:03PM EDT1,450.00143.000.000.000.00-2103.13%
MSTR240816C014600002024-07-12 3:35PM EDT1,460.00127.000.000.000.00-303.13%
MSTR240816C014700002024-07-12 12:58PM EDT1,470.00139.410.000.000.00-103.13%
MSTR240816C014800002024-07-12 12:37PM EDT1,480.00130.830.000.000.00-303.13%
MSTR240816C014900002024-07-12 1:01PM EDT1,490.00129.000.000.000.00-103.13%
MSTR240816C015000002024-07-12 3:33PM EDT1,500.00111.990.000.000.00-6906.25%
MSTR240816C015100002024-07-12 3:13PM EDT1,510.00118.710.000.000.00-206.25%
MSTR240816C015200002024-07-12 1:25PM EDT1,520.00119.550.000.000.00-406.25%
MSTR240816C015300002024-07-10 12:03PM EDT1,530.0077.110.000.000.00-106.25%
MSTR240816C015400002024-07-12 3:31PM EDT1,540.00102.730.000.000.00-106.25%
MSTR240816C015500002024-07-12 3:54PM EDT1,550.0097.530.000.000.00-806.25%
MSTR240816C015600002024-07-10 9:32AM EDT1,560.0074.000.000.000.00-106.25%
MSTR240816C015700002024-07-12 12:36PM EDT1,570.00100.520.000.000.00-106.25%
MSTR240816C015800002024-07-11 12:06PM EDT1,580.0070.000.000.000.00-406.25%
MSTR240816C015900002024-07-10 3:40PM EDT1,590.0055.450.000.000.00-106.25%
MSTR240816C016000002024-07-12 3:57PM EDT1,600.0083.380.000.000.00-81806.25%
MSTR240816C016100002024-07-12 3:31PM EDT1,610.0082.000.000.000.00-2106.25%
MSTR240816C016200002024-07-12 2:52PM EDT1,620.0088.000.000.000.00-3012.50%
MSTR240816C016300002024-07-12 3:18PM EDT1,630.0080.780.000.000.00--012.50%
MSTR240816C016400002024-07-12 3:39PM EDT1,640.0072.000.000.000.00-2012.50%
MSTR240816C016500002024-07-12 3:54PM EDT1,650.0070.640.000.000.00-934012.50%
MSTR240816C016600002024-07-11 9:30AM EDT1,660.0070.930.000.000.00-1012.50%
MSTR240816C016700002024-07-12 1:43PM EDT1,670.0077.200.000.000.00-4012.50%
MSTR240816C016800002024-07-12 2:13PM EDT1,680.0071.970.000.000.00-3012.50%
MSTR240816C016900002024-06-27 2:17PM EDT1,690.00143.450.000.000.00--012.50%
MSTR240816C017000002024-07-12 2:09PM EDT1,700.0065.900.000.000.00-44012.50%
MSTR240816C017100002024-07-12 12:34PM EDT1,710.0065.000.000.000.00-10012.50%
MSTR240816C017200002024-07-12 9:53AM EDT1,720.0044.940.000.000.00-2012.50%
MSTR240816C017300002024-07-12 12:51PM EDT1,730.0062.500.000.000.00-3012.50%
MSTR240816C017400002024-07-11 1:22PM EDT1,740.0047.300.000.000.00-1012.50%
MSTR240816C017500002024-07-12 3:54PM EDT1,750.0051.000.000.000.00-70012.50%
MSTR240816C017600002024-07-12 1:07PM EDT1,760.0056.000.000.000.00-1012.50%
MSTR240816C017700002024-07-12 2:52PM EDT1,770.0056.550.000.000.00-1012.50%
MSTR240816C017800002024-07-11 11:14AM EDT1,780.0047.000.000.000.00-2012.50%
MSTR240816C017900002024-07-12 1:43PM EDT1,790.0056.200.000.000.00---12.50%
MSTR240816C018000002024-07-12 2:50PM EDT1,800.0053.800.000.000.00-34012.50%
MSTR240816C018100002024-07-08 9:59AM EDT1,810.0036.740.000.000.00-1012.50%
MSTR240816C018200002024-07-12 3:30PM EDT1,820.0043.900.000.000.00-2012.50%
MSTR240816C018300002024-07-01 1:13PM EDT1,830.0058.100.000.000.00-1012.50%
MSTR240816C018400002024-07-11 9:58AM EDT1,840.0049.150.000.000.00-1012.50%
MSTR240816C018500002024-07-11 10:49AM EDT1,850.0041.000.000.000.00-1012.50%
MSTR240816C018600002024-07-11 9:53AM EDT1,860.0047.750.000.000.00-2012.50%
MSTR240816C018700002024-07-12 1:17PM EDT1,870.0042.700.000.000.00---12.50%
MSTR240816C018800002024-07-11 12:54PM EDT1,880.0029.000.000.000.00-1012.50%
MSTR240816C018900002024-07-02 1:15PM EDT1,890.0036.800.000.000.00-50025.00%
MSTR240816C019000002024-07-12 1:53PM EDT1,900.0037.730.000.000.00-9025.00%
MSTR240816C019100002024-07-11 9:45AM EDT1,910.0041.000.000.000.00-1025.00%
MSTR240816C019200002024-07-12 3:17PM EDT1,920.0033.500.000.000.00-1025.00%
MSTR240816C019400002024-07-10 10:09AM EDT1,940.0023.000.000.000.00-1025.00%
MSTR240816C019500002024-07-05 9:37AM EDT1,950.0017.020.000.000.00-1025.00%
MSTR240816C019600002024-07-10 12:40PM EDT1,960.0020.320.000.000.00-20025.00%
MSTR240816C019700002024-07-12 12:36PM EDT1,970.0030.550.000.000.00-1025.00%
MSTR240816C019800002024-06-27 3:17PM EDT1,980.0077.000.000.000.00-1025.00%
MSTR240816C019900002024-07-12 12:36PM EDT1,990.0028.920.000.000.00---25.00%
MSTR240816C020000002024-07-12 3:58PM EDT2,000.0024.500.000.000.00-77025.00%
MSTR240816C020500002024-07-12 3:48PM EDT2,050.0021.220.000.000.00-2025.00%
MSTR240816C021000002024-07-12 2:40PM EDT2,100.0021.970.000.000.00-12025.00%
MSTR240816C021500002024-07-08 10:34AM EDT2,150.0012.500.000.000.00-1025.00%
MSTR240816C022000002024-07-12 3:38PM EDT2,200.0014.400.000.000.00-50025.00%
MSTR240816C022500002024-07-12 3:31PM EDT2,250.0012.900.000.000.00-14025.00%
MSTR240816C023000002024-07-12 2:11PM EDT2,300.0012.000.000.000.00-4025.00%
MSTR240816C023500002024-07-11 9:36AM EDT2,350.0012.000.000.000.00-1025.00%
MSTR240816C024000002024-07-12 2:13PM EDT2,400.009.500.000.000.00-2025.00%
MSTR240816C024500002024-07-03 11:00AM EDT2,450.008.380.000.000.00-4025.00%
MSTR240816C025000002024-07-12 2:56PM EDT2,500.007.550.000.000.00-20025.00%
MSTR240816C029500002024-07-12 11:09AM EDT2,950.002.550.000.000.00-2050.00%
MSTR240816C030000002024-07-12 3:50PM EDT3,000.002.550.000.000.00-16050.00%
MSTR240816C030500002024-07-12 12:42PM EDT3,050.003.800.000.000.00-1050.00%
MSTR240816C031000002024-07-12 10:51AM EDT3,100.001.510.000.000.00-100050.00%
MSTR240816C031500002024-07-11 3:26PM EDT3,150.001.990.000.000.00-2050.00%
MSTR240816C032000002024-07-02 10:06AM EDT3,200.004.800.000.000.00-2050.00%
MSTR240816C032500002024-07-12 11:09AM EDT3,250.001.690.000.000.00-2050.00%
MSTR240816C033000002024-07-08 1:25PM EDT3,300.002.080.000.000.00-48050.00%
MSTR240816C033500002024-07-10 10:12AM EDT3,350.001.740.000.000.00-2050.00%
MSTR240816C034000002024-07-09 3:32PM EDT3,400.001.700.000.000.00-2050.00%
MSTR240816C034500002024-07-11 10:15AM EDT3,450.002.790.000.000.00-2050.00%
MSTR240816C035000002024-07-12 9:59AM EDT3,500.001.040.000.000.00-1050.00%
MSTR240816C035500002024-07-11 9:50AM EDT3,550.002.100.000.000.00-1050.00%
MSTR240816C036000002024-07-11 10:02AM EDT3,600.002.000.000.000.00-1050.00%
MSTR240816C036500002024-06-24 3:12PM EDT3,650.006.500.000.000.00-1050.00%
MSTR240816C037000002024-07-12 9:41AM EDT3,700.001.400.000.000.00-5050.00%
MSTR240816C037500002024-07-12 11:22AM EDT3,750.000.700.000.000.00-1050.00%
MSTR240816C038000002024-07-12 3:58PM EDT3,800.000.850.000.000.00-110050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816P002000002024-06-24 11:28AM EDT200.000.320.000.000.00-75050.00%
MSTR240816P002100002024-07-12 12:43PM EDT210.000.080.000.000.00-7050.00%
MSTR240816P002200002024-06-24 11:22AM EDT220.000.390.000.000.00-75050.00%
MSTR240816P002300002024-07-11 9:48AM EDT230.000.090.000.000.00-4050.00%
MSTR240816P002400002024-06-06 9:30AM EDT240.001.320.001.810.00-110238.57%
MSTR240816P002500002024-05-17 10:26AM EDT250.001.000.004.200.00-215259.67%
MSTR240816P002600002024-03-01 1:29PM EDT260.004.000.008.150.00-1301280.25%
MSTR240816P002800002024-05-29 12:52PM EDT280.001.080.002.470.00-25226.22%
MSTR240816P002900002024-06-10 11:09AM EDT290.004.000.003.000.00-114226.95%
MSTR240816P003000002024-07-11 12:20PM EDT300.000.260.000.000.00-12050.00%
MSTR240816P003200002024-05-28 1:30PM EDT320.001.390.054.800.00-15227.47%
MSTR240816P003300002024-02-14 4:41PM EDT330.0010.054.1512.250.00-10272.39%
MSTR240816P003400002024-05-20 11:46AM EDT340.002.490.002.490.00-43199.63%
MSTR240816P003500002024-05-29 2:44PM EDT350.002.050.052.500.00-136196.24%
MSTR240816P003600002024-03-20 3:49PM EDT360.009.804.3512.700.00-13258.42%
MSTR240816P003700002024-05-16 11:25AM EDT370.002.130.005.700.00-13210.65%
MSTR240816P003800002024-07-11 9:48AM EDT380.000.330.000.000.00-4050.00%
MSTR240816P003900002024-07-12 2:58PM EDT390.000.250.000.000.00-1050.00%
MSTR240816P004000002024-07-11 9:30AM EDT400.000.600.000.000.00-2050.00%
MSTR240816P004100002024-04-24 1:32PM EDT410.0010.350.554.000.00-26188.72%
MSTR240816P004200002024-03-11 9:45AM EDT420.0015.000.000.000.00-1650.00%
MSTR240816P004300002024-05-20 11:46AM EDT430.004.140.005.750.00-253188.06%
MSTR240816P004400002024-05-03 9:30AM EDT440.0012.501.145.200.00-112187.35%
MSTR240816P004500002024-07-01 3:52PM EDT450.000.850.000.000.00-10050.00%
MSTR240816P004600002024-05-21 3:21PM EDT460.004.050.005.900.00-545178.58%
MSTR240816P004700002024-07-05 12:15PM EDT470.001.550.000.000.00-2050.00%
MSTR240816P004800002024-06-11 11:54AM EDT480.004.260.004.750.00-4108166.70%
MSTR240816P004900002024-06-14 3:50PM EDT490.002.400.004.000.00-1069159.72%
MSTR240816P005000002024-07-11 10:18AM EDT500.001.650.000.000.00-20050.00%
MSTR240816P005100002024-05-29 1:06PM EDT510.003.790.006.000.00-2823163.40%
MSTR240816P005200002024-07-05 2:32PM EDT520.003.800.000.000.00-1050.00%
MSTR240816P005300002024-05-29 2:48PM EDT530.003.950.006.250.00-2453158.59%
MSTR240816P005400002024-07-05 12:15PM EDT540.002.950.000.000.00-2050.00%
MSTR240816P005500002024-07-12 11:10AM EDT550.000.500.000.000.00-1050.00%
MSTR240816P005600002024-07-03 10:22AM EDT560.002.650.000.000.00-20050.00%
MSTR240816P005700002024-06-24 1:05PM EDT570.004.550.000.000.00-1050.00%
MSTR240816P005800002024-07-09 2:39PM EDT580.001.390.000.000.00-1050.00%
MSTR240816P005900002024-06-06 3:13PM EDT590.003.370.345.050.00-637139.14%
MSTR240816P006000002024-07-10 9:31AM EDT600.002.060.000.000.00-1050.00%
MSTR240816P006100002024-06-24 9:30AM EDT610.004.940.000.000.00-10050.00%
MSTR240816P006200002024-06-06 3:39PM EDT620.004.860.936.250.00-12086137.87%
MSTR240816P006300002024-06-17 10:00AM EDT630.004.350.000.000.00-1050.00%
MSTR240816P006400002024-06-06 3:41PM EDT640.004.851.376.700.00-1322135.56%
MSTR240816P006500002024-06-13 1:55PM EDT650.006.500.005.700.00-834125.85%
MSTR240816P006600002024-06-13 3:14PM EDT660.007.070.005.800.00-121123.91%
MSTR240816P006700002024-07-08 1:00PM EDT670.004.180.000.000.00-2050.00%
MSTR240816P006800002024-07-08 11:54AM EDT680.004.480.000.000.00-1050.00%
MSTR240816P006900002024-07-08 11:54AM EDT690.004.960.000.000.00-1050.00%
MSTR240816P007000002024-07-12 2:40PM EDT700.001.990.000.000.00-1050.00%
MSTR240816P007100002024-07-11 11:53AM EDT710.003.000.000.000.00-1050.00%
MSTR240816P007200002024-07-11 10:06AM EDT720.003.730.000.000.00-1050.00%
MSTR240816P007300002024-07-12 12:43PM EDT730.003.100.000.000.00-1050.00%
MSTR240816P007400002024-07-12 12:43PM EDT740.003.250.000.000.00-2050.00%
MSTR240816P007500002024-07-12 1:29PM EDT750.003.740.000.000.00-5050.00%
MSTR240816P007600002024-07-09 11:33AM EDT760.006.750.000.000.00-20050.00%
MSTR240816P007700002024-07-12 2:13PM EDT770.004.020.000.000.00-1025.00%
MSTR240816P007800002024-07-05 10:24AM EDT780.0013.000.000.000.00-1025.00%
MSTR240816P007900002024-07-10 9:31AM EDT790.007.000.000.000.00-1025.00%
MSTR240816P008000002024-07-12 3:41PM EDT800.004.270.000.000.00-12025.00%
MSTR240816P008100002024-07-05 10:17AM EDT810.0014.240.000.000.00-10025.00%
MSTR240816P008200002024-07-12 2:13PM EDT820.006.080.000.000.00-1025.00%
MSTR240816P008300002024-07-08 10:31AM EDT830.0013.350.000.000.00-3025.00%
MSTR240816P008400002024-07-11 10:50AM EDT840.006.520.000.000.00-2025.00%
MSTR240816P008500002024-07-12 2:45PM EDT850.005.600.000.000.00-4025.00%
MSTR240816P008600002024-07-12 12:04PM EDT860.006.200.000.000.00-2025.00%
MSTR240816P008700002024-07-05 9:54AM EDT870.0024.380.000.000.00-2025.00%
MSTR240816P008800002024-07-12 1:20PM EDT880.007.120.000.000.00-1025.00%
MSTR240816P008900002024-07-11 10:43AM EDT890.0010.200.000.000.00-5025.00%
MSTR240816P009000002024-07-12 2:13PM EDT900.007.740.000.000.00-6025.00%
MSTR240816P009100002024-07-10 10:16AM EDT910.0014.850.000.000.00-1025.00%
MSTR240816P009200002024-07-12 12:37PM EDT920.009.620.000.000.00-3025.00%
MSTR240816P009300002024-07-12 11:00AM EDT930.0012.200.000.000.00-3025.00%
MSTR240816P009400002024-07-12 3:13PM EDT940.0010.250.000.000.00-7025.00%
MSTR240816P009500002024-07-12 3:30PM EDT950.0011.410.000.000.00-11025.00%
MSTR240816P009600002024-07-12 11:22AM EDT960.0015.470.000.000.00-1025.00%
MSTR240816P009700002024-07-09 10:15AM EDT970.0025.250.000.000.00-2025.00%
MSTR240816P009800002024-07-12 1:44PM EDT980.0014.520.000.000.00-1025.00%
MSTR240816P009900002024-07-12 3:11PM EDT990.0014.770.000.000.00-10025.00%
MSTR240816P010000002024-07-12 3:57PM EDT1,000.0017.600.000.000.00-67025.00%
MSTR240816P010100002024-07-12 3:57PM EDT1,010.0018.800.000.000.00-43025.00%
MSTR240816P010200002024-07-12 12:31PM EDT1,020.0020.200.000.000.00-2025.00%
MSTR240816P010300002024-07-12 1:15PM EDT1,030.0020.700.000.000.00-6025.00%
MSTR240816P010400002024-07-09 12:12PM EDT1,040.0041.200.000.000.00-2025.00%
MSTR240816P010500002024-07-12 2:40PM EDT1,050.0021.990.000.000.00-97012.50%
MSTR240816P010600002024-07-12 3:57PM EDT1,060.0024.500.000.000.00-65012.50%
MSTR240816P010700002024-07-11 3:34PM EDT1,070.0032.160.000.000.00-2012.50%
MSTR240816P010800002024-07-12 1:20PM EDT1,080.0027.320.000.000.00-2012.50%
MSTR240816P010900002024-07-12 3:39PM EDT1,090.0030.300.000.000.00-5012.50%
MSTR240816P011000002024-07-12 3:57PM EDT1,100.0033.000.000.000.00-27012.50%
MSTR240816P011100002024-07-12 1:08PM EDT1,110.0034.370.000.000.00-2012.50%
MSTR240816P011200002024-07-12 2:00PM EDT1,120.0036.210.000.000.00-2012.50%
MSTR240816P011300002024-07-12 12:17PM EDT1,130.0042.000.000.000.00-2012.50%
MSTR240816P011400002024-07-12 2:37PM EDT1,140.0038.550.000.000.00-2012.50%
MSTR240816P011500002024-07-12 3:01PM EDT1,150.0040.000.000.000.00-5012.50%
MSTR240816P011600002024-07-12 2:00PM EDT1,160.0045.800.000.000.00-1012.50%
MSTR240816P011700002024-07-11 11:56AM EDT1,170.0066.000.000.000.00-12012.50%
MSTR240816P011800002024-07-12 3:13PM EDT1,180.0048.670.000.000.00-1012.50%
MSTR240816P011900002024-07-12 3:13PM EDT1,190.0050.820.000.000.00-2012.50%
MSTR240816P012000002024-07-12 3:57PM EDT1,200.0058.150.000.000.00-61012.50%
MSTR240816P012100002024-07-12 1:19PM EDT1,210.0059.950.000.000.00-12012.50%
MSTR240816P012200002024-07-12 11:27AM EDT1,220.0070.800.000.000.00-106.25%
MSTR240816P012300002024-07-12 10:47AM EDT1,230.0075.750.000.000.00-506.25%
MSTR240816P012400002024-07-12 2:47PM EDT1,240.0065.250.000.000.00-306.25%
MSTR240816P012500002024-07-12 3:41PM EDT1,250.0074.220.000.000.00-906.25%
MSTR240816P012600002024-07-12 11:10AM EDT1,260.0087.950.000.000.00-806.25%
MSTR240816P012700002024-07-12 12:34PM EDT1,270.0082.380.000.000.00-306.25%
MSTR240816P012800002024-07-12 12:34PM EDT1,280.0086.380.000.000.00-106.25%
MSTR240816P012900002024-07-11 9:55AM EDT1,290.00101.140.000.000.00-306.25%
MSTR240816P013000002024-07-12 3:57PM EDT1,300.0094.600.000.000.00-2806.25%
MSTR240816P013100002024-07-12 9:54AM EDT1,310.00118.500.000.000.00-203.13%
MSTR240816P013200002024-07-12 9:39AM EDT1,320.00126.160.000.000.00-403.13%
MSTR240816P013300002024-07-11 2:04PM EDT1,330.00132.940.000.000.00-1303.13%
MSTR240816P013400002024-07-12 9:36AM EDT1,340.00145.500.000.000.00-103.13%
MSTR240816P013500002024-07-12 3:57PM EDT1,350.00118.350.000.000.00-1103.13%
MSTR240816P013600002024-07-12 12:24PM EDT1,360.00129.750.000.000.00-301.56%
MSTR240816P013700002024-07-12 12:24PM EDT1,370.00135.000.000.000.00-301.56%
MSTR240816P013800002024-07-11 10:57AM EDT1,380.00147.270.000.000.00-400.78%
MSTR240816P013900002024-07-12 3:50PM EDT1,390.00140.030.000.000.00-1000.39%
MSTR240816P014000002024-07-12 3:50PM EDT1,400.00145.630.000.000.00-2700.00%
MSTR240816P014100002024-07-12 3:27PM EDT1,410.00144.050.000.000.00-300.00%
MSTR240816P014200002024-07-12 3:27PM EDT1,420.00149.410.000.000.00-400.00%
MSTR240816P014300002024-07-12 3:21PM EDT1,430.00156.200.000.000.00-1000.00%
MSTR240816P014400002024-07-12 1:43PM EDT1,440.00158.750.000.000.00-500.00%
MSTR240816P014500002024-07-11 12:14PM EDT1,450.00203.070.000.000.00-500.00%
MSTR240816P014600002024-07-11 9:41AM EDT1,460.00197.600.000.000.00-500.00%
MSTR240816P014700002024-07-11 10:56AM EDT1,470.00198.000.000.000.00-200.00%
MSTR240816P014800002024-07-05 12:17PM EDT1,480.00278.450.000.000.00-100.00%
MSTR240816P014900002024-07-12 1:22PM EDT1,490.00187.790.000.000.00-400.00%
MSTR240816P015000002024-07-12 3:26PM EDT1,500.00200.000.000.000.00-800.00%
MSTR240816P015100002024-07-08 10:35AM EDT1,510.00308.170.000.000.00-100.00%
MSTR240816P015200002024-07-12 10:43AM EDT1,520.00232.250.000.000.00-100.00%
MSTR240816P015300002024-07-05 3:24PM EDT1,530.00317.700.000.000.00-200.00%
MSTR240816P015400002024-07-12 2:26PM EDT1,540.00223.170.000.000.00-500.00%
MSTR240816P015500002024-07-11 10:21AM EDT1,550.00268.080.000.000.00-200.00%
MSTR240816P015600002024-07-10 10:00AM EDT1,560.00293.440.000.000.00-100.00%
MSTR240816P015700002024-06-26 12:10PM EDT1,570.00255.900.000.000.00--00.00%
MSTR240816P015800002024-06-27 12:24PM EDT1,580.00237.300.000.000.00-100.00%
MSTR240816P015900002024-07-12 1:24PM EDT1,590.00254.500.000.000.00---0.00%
MSTR240816P016000002024-07-12 3:23PM EDT1,600.00270.000.000.000.00-300.00%
MSTR240816P016100002024-06-24 12:01PM EDT1,610.00338.750.000.000.00--00.00%
MSTR240816P016200002024-06-27 12:29PM EDT1,620.00264.480.000.000.00-100.00%
MSTR240816P016400002024-06-21 3:19PM EDT1,640.00329.500.000.000.00-100.00%
MSTR240816P016500002024-07-11 9:45AM EDT1,650.00324.100.000.000.00-100.00%
MSTR240816P016600002024-07-08 12:32PM EDT1,660.00420.500.000.000.00-100.00%
MSTR240816P016800002024-06-21 3:17PM EDT1,680.00361.290.000.000.00-100.00%
MSTR240816P017000002024-07-12 12:31PM EDT1,700.00350.000.000.000.00-100.00%
MSTR240816P017200002024-06-06 10:00AM EDT1,720.00321.00467.85484.000.00-18154.77%
MSTR240816P017400002024-06-20 12:57PM EDT1,740.00418.290.000.000.00-100.00%
MSTR240816P017600002024-07-11 3:50PM EDT1,760.00438.450.000.000.00-100.00%
MSTR240816P017800002024-06-11 12:48PM EDT1,780.00420.88448.10463.400.00-15111.84%
MSTR240816P017900002024-07-12 1:43PM EDT1,790.00412.650.000.000.00---0.00%
MSTR240816P018000002024-07-10 3:47PM EDT1,800.00518.030.000.000.00-100.00%
MSTR240816P018200002024-06-10 12:21PM EDT1,820.00398.65528.95543.900.00-117144.20%
MSTR240816P018400002024-06-05 11:16AM EDT1,840.00394.80616.30633.450.00-14189.55%
MSTR240816P018600002024-06-05 2:09PM EDT1,860.00407.35592.00610.000.00-36165.07%
MSTR240816P018800002024-06-06 11:18AM EDT1,880.00414.15610.50627.700.00-119166.42%
MSTR240816P019000002024-07-08 3:53PM EDT1,900.00630.000.000.000.00-100.00%
MSTR240816P019200002024-06-05 2:48PM EDT1,920.00458.75648.80665.950.00-12170.28%
MSTR240816P019400002024-06-26 3:55PM EDT1,940.00544.700.000.000.00-500.00%
MSTR240816P019600002024-05-20 2:13PM EDT1,960.00555.79580.90598.750.00-2494.49%
MSTR240816P019800002024-07-03 10:23AM EDT1,980.00693.500.000.000.00-100.00%
MSTR240816P020000002024-06-28 9:32AM EDT2,000.00571.260.000.000.00-400.00%
MSTR240816P020500002024-05-21 11:53AM EDT2,050.00615.73652.70667.600.00-21775.01%
MSTR240816P021000002024-05-24 1:35PM EDT2,100.00642.45673.45691.300.00-150.00%
MSTR240816P021500002024-05-24 1:35PM EDT2,150.00682.13717.80733.800.00-170.00%
MSTR240816P022000002024-03-28 11:12AM EDT2,200.00888.851,020.001,035.200.00-34257.27%
MSTR240816P022500002024-03-21 11:30AM EDT2,250.00946.351,146.051,165.150.00--2309.19%
MSTR240816P023000002024-04-19 9:31AM EDT2,300.001,152.00870.25888.350.00-130.00%
MSTR240816P023500002024-03-28 11:22AM EDT2,350.001,021.401,152.001,167.850.00-57260.69%
MSTR240816P024000002024-04-15 11:27AM EDT2,400.001,130.001,059.901,073.650.00-12166.17%
MSTR240816P024500002024-03-21 11:13AM EDT2,450.001,118.701,328.451,347.550.00-13317.00%
MSTR240816P025000002024-06-28 9:32AM EDT2,500.001,032.580.000.000.00-200.00%
MSTR240816P029500002024-03-19 1:56PM EDT2,950.001,706.001,771.601,789.050.00-33319.11%
MSTR240816P030000002024-06-26 1:25PM EDT3,000.001,539.810.000.000.00-100.00%
MSTR240816P030500002024-03-19 11:04AM EDT3,050.001,866.001,866.651,884.100.00-22322.35%
MSTR240816P031500002024-03-18 10:01AM EDT3,150.001,767.151,978.351,994.600.00--1335.36%
MSTR240816P033500002024-06-07 12:16PM EDT3,350.001,692.202,058.252,078.000.00-20266.62%
MSTR240816P034500002024-06-07 12:16PM EDT3,450.001,788.102,158.352,178.000.00-20271.70%
MSTR240816P035000002024-06-17 9:32AM EDT3,500.002,055.170.000.000.00--00.00%
MSTR240816P038000002024-03-27 9:30AM EDT3,800.002,077.500.000.000.00-110.00%