Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,672.69-49.08 (-2.85%)
At close: 04:00PM EDT
1,614.42 -58.27 (-3.48%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115C002300002024-03-14 9:47AM EDT230.001,441.151,249.751,268.000.00-110.00%
MSTR241115C002500002024-02-20 2:23PM EDT250.00456.221,347.551,365.750.00--20.00%
MSTR241115C002600002024-02-14 2:34PM EDT260.00520.851,516.401,536.100.00-11394.89%
MSTR241115C002700002024-07-18 1:56PM EDT270.001,289.450.000.000.00-140.00%
MSTR241115C002800002024-05-28 2:48PM EDT280.001,365.091,241.001,260.000.00-220.00%
MSTR241115C003000002024-07-19 2:01PM EDT300.001,464.000.000.000.00-110.00%
MSTR241115C003100002024-07-19 2:01PM EDT310.001,453.900.000.000.00-120.00%
MSTR241115C003200002024-03-11 11:16AM EDT320.001,286.001,111.401,126.650.00-110.00%
MSTR241115C003300002024-03-11 10:38AM EDT330.001,236.001,124.001,142.200.00-110.00%
MSTR241115C003600002024-03-21 11:56AM EDT360.001,318.00836.00855.650.00--10.00%
MSTR241115C004200002024-07-02 2:37PM EDT420.00912.440.000.000.00-110.00%
MSTR241115C004300002024-03-21 11:56AM EDT430.001,260.00780.00798.300.00--10.00%
MSTR241115C004500002024-07-19 3:31PM EDT450.001,332.000.000.000.00-120.00%
MSTR241115C004600002024-03-12 12:41PM EDT460.001,054.351,120.001,137.850.00-5100.00%
MSTR241115C004700002024-07-15 10:54AM EDT470.001,126.640.000.000.00-230.00%
MSTR241115C004800002024-03-19 9:44AM EDT480.00858.50776.00793.150.00-110.00%
MSTR241115C004900002024-02-12 3:34PM EDT490.00300.001,312.001,328.000.00-11271.46%
MSTR241115C005000002024-05-13 10:18AM EDT500.00795.501,176.451,195.000.00-225130.71%
MSTR241115C005100002024-03-25 11:29AM EDT510.001,344.00820.45836.400.00-100.00%
MSTR241115C005300002024-03-21 11:49AM EDT530.001,184.00708.00726.100.00-120.00%
MSTR241115C005400002024-06-05 9:30AM EDT540.001,158.300.000.000.00-110.00%
MSTR241115C005500002024-05-08 12:40PM EDT550.00744.351,068.551,086.500.00-200.00%
MSTR241115C005700002024-03-06 12:20PM EDT570.00743.62935.30952.000.00-260.00%
MSTR241115C005800002024-06-13 11:56AM EDT580.00967.02832.70852.000.00-130.00%
MSTR241115C005900002024-02-07 3:01PM EDT590.0093.80898.00912.850.00--10.00%
MSTR241115C006000002024-07-03 12:26PM EDT600.00742.850.000.000.00-140.00%
MSTR241115C006100002024-07-23 3:20PM EDT610.001,160.800.000.000.00-130.00%
MSTR241115C006200002024-02-27 1:05PM EDT620.00378.041,199.951,214.750.00-11235.81%
MSTR241115C006300002024-07-19 2:42PM EDT630.001,136.890.000.000.00-380.00%
MSTR241115C006400002024-07-22 11:08AM EDT640.001,140.350.000.000.00-240.00%
MSTR241115C006500002024-07-15 1:40PM EDT650.00991.980.000.000.00-3160.00%
MSTR241115C006600002024-07-15 10:27AM EDT660.00897.730.000.000.00-200.00%
MSTR241115C006700002024-02-12 12:25PM EDT670.00203.681,168.151,182.950.00-21232.11%
MSTR241115C006800002024-05-31 10:05AM EDT680.00955.50736.90756.000.00-120.00%
MSTR241115C006900002024-03-28 10:50AM EDT690.001,248.17696.40713.400.00-550.00%
MSTR241115C007000002024-06-25 10:22AM EDT700.00804.500.000.000.00-1110.00%
MSTR241115C007100002024-03-28 10:59AM EDT710.001,235.97684.00700.850.00-560.00%
MSTR241115C007200002024-06-07 9:54AM EDT720.001,044.00610.60629.250.00-1520.00%
MSTR241115C007400002024-03-07 11:11AM EDT740.00654.70825.40843.100.00-110.00%
MSTR241115C007500002024-07-19 10:20AM EDT750.00964.520.000.000.00-1560.00%
MSTR241115C007600002024-07-15 9:34AM EDT760.00793.940.000.000.00-140.00%
MSTR241115C007700002024-06-20 9:51AM EDT770.00789.001,038.751,058.000.00-12186.92%
MSTR241115C007800002024-05-23 10:36AM EDT780.00899.94766.10784.000.00-170.00%
MSTR241115C007900002024-05-31 11:45AM EDT790.00811.71650.00669.250.00-1260.00%
MSTR241115C008000002024-07-23 3:54PM EDT800.00972.600.000.000.00-1160.00%
MSTR241115C008100002024-07-23 10:34AM EDT810.001,024.140.000.000.00-210.00%
MSTR241115C008200002024-06-13 10:55AM EDT820.00777.19632.55648.000.00-100.00%
MSTR241115C008300002024-06-18 9:59AM EDT830.00731.08812.10828.000.00-110.00%
MSTR241115C008400002024-06-24 10:07AM EDT840.00691.11950.30964.550.00-12158.91%
MSTR241115C008500002024-07-01 9:40AM EDT850.00622.770.000.000.00-130.00%
MSTR241115C008600002024-07-02 11:53AM EDT860.00569.080.000.000.00-1290.00%
MSTR241115C008700002024-07-03 11:36AM EDT870.00521.910.000.000.00-120.00%
MSTR241115C008800002024-07-05 2:34PM EDT880.00502.380.000.000.00-130.00%
MSTR241115C008900002024-07-09 2:07PM EDT890.00495.250.000.000.00-120.00%
MSTR241115C009000002024-07-19 1:56PM EDT900.00918.750.000.000.00-2240.00%
MSTR241115C009100002024-05-03 3:51PM EDT910.00518.00728.50746.000.00-120.00%
MSTR241115C009200002024-04-30 1:41PM EDT920.00408.05738.00754.950.00-12150.82%
MSTR241115C009300002024-05-06 1:55PM EDT930.00562.83864.00879.050.00-11143.27%
MSTR241115C009400002024-07-09 3:01PM EDT940.00487.600.000.000.00-260.00%
MSTR241115C009500002024-07-15 1:42PM EDT950.00732.970.000.000.00-200.00%
MSTR241115C009600002024-06-28 10:32AM EDT960.00610.160.000.000.00-140.00%
MSTR241115C009700002024-03-06 10:40AM EDT970.00505.44868.00886.100.00-10157.67%
MSTR241115C009800002024-04-30 1:27PM EDT980.00385.40700.00718.300.00-1367.11%
MSTR241115C009900002024-07-18 12:02PM EDT990.00633.000.000.000.00-170.00%
MSTR241115C010000002024-07-15 2:36PM EDT1,000.00720.750.000.000.00-11850.00%
MSTR241115C010100002024-07-19 3:57PM EDT1,010.00855.400.000.000.00-150.00%
MSTR241115C010200002024-03-06 10:40AM EDT1,020.00488.85838.00855.500.00-11156.64%
MSTR241115C010300002024-06-04 11:38AM EDT1,030.00757.83423.20439.350.00-180.00%
MSTR241115C010400002024-03-06 10:40AM EDT1,040.00482.85826.00845.250.00-12156.55%
MSTR241115C010500002024-07-08 10:27AM EDT1,050.00400.000.000.000.00-1280.00%
MSTR241115C010600002024-03-06 2:46PM EDT1,060.00530.00662.00680.350.00-3386.44%
MSTR241115C010700002024-07-19 12:20PM EDT1,070.00731.510.000.000.00-330.00%
MSTR241115C010900002024-05-10 9:31AM EDT1,090.00465.84670.05687.700.00-11100.97%
MSTR241115C011000002024-07-22 10:01AM EDT1,100.00770.010.000.000.00-1110.00%
MSTR241115C011200002024-05-28 10:13AM EDT1,120.00736.53557.85570.000.00-2453.80%
MSTR241115C011300002024-04-04 9:41AM EDT1,130.00872.00412.00427.750.00-130.00%
MSTR241115C011400002024-03-05 4:47PM EDT1,140.00402.88774.00790.500.00-11156.04%
MSTR241115C011500002024-06-24 3:21PM EDT1,150.00444.60651.35666.000.00-23109.15%
MSTR241115C011600002024-04-30 10:36AM EDT1,160.00362.90720.70736.750.00--1139.18%
MSTR241115C011800002024-07-05 11:55AM EDT1,180.00337.300.000.000.00-110.00%
MSTR241115C011900002024-04-16 9:32AM EDT1,190.00500.00562.15580.000.00-1183.63%
MSTR241115C012000002024-07-22 1:51PM EDT1,200.00731.200.000.000.00-2990.00%
MSTR241115C012100002024-05-14 3:58PM EDT1,210.00408.00517.05532.000.00-1169.47%
MSTR241115C012200002024-05-10 9:31AM EDT1,220.00410.00599.10615.350.00-56105.65%
MSTR241115C012300002024-05-10 11:19AM EDT1,230.00346.45594.75610.000.00-23106.05%
MSTR241115C012400002024-06-13 11:36AM EDT1,240.00508.80369.15384.000.00-130.00%
MSTR241115C012500002024-07-11 2:15PM EDT1,250.00343.990.000.000.00-260.00%
MSTR241115C012600002024-03-04 2:01PM EDT1,260.00491.14717.50737.150.00-11156.92%
MSTR241115C012700002024-07-19 12:54PM EDT1,270.00613.650.000.000.00-270.00%
MSTR241115C012800002024-07-22 10:13AM EDT1,280.00662.000.000.000.00-170.00%
MSTR241115C012900002024-07-10 1:22PM EDT1,290.00300.000.000.000.00-1260.00%
MSTR241115C013000002024-07-17 11:48AM EDT1,300.00503.950.000.000.00-2440.00%
MSTR241115C013100002024-07-11 9:30AM EDT1,310.00341.380.000.000.00-5100.00%
MSTR241115C013200002024-07-15 9:30AM EDT1,320.00417.030.000.000.00-1110.00%
MSTR241115C013300002024-07-12 9:36AM EDT1,330.00295.000.000.000.00-380.00%
MSTR241115C013400002024-07-19 10:20AM EDT1,340.00538.650.000.000.00-130.00%
MSTR241115C013500002024-07-23 10:16AM EDT1,350.00600.000.000.000.00-1380.00%
MSTR241115C013600002024-07-19 10:20AM EDT1,360.00527.650.000.000.00-110.00%
MSTR241115C013700002024-06-14 3:34PM EDT1,370.00450.00311.75326.000.00-1334.81%
MSTR241115C013800002024-07-16 1:04PM EDT1,380.00500.370.000.000.00-130.00%
MSTR241115C013900002024-07-12 2:58PM EDT1,390.00333.550.000.000.00-230.00%
MSTR241115C014000002024-07-22 3:59PM EDT1,400.00607.050.000.000.00-4770.00%
MSTR241115C014100002024-07-16 9:32AM EDT1,410.00460.000.000.000.00-7160.00%
MSTR241115C014200002024-07-19 11:41AM EDT1,420.00496.810.000.000.00-470.00%
MSTR241115C014300002024-07-12 2:52PM EDT1,430.00315.200.000.000.00-140.00%
MSTR241115C014400002024-07-01 10:38AM EDT1,440.00321.360.000.000.00-270.00%
MSTR241115C014500002024-07-17 2:00PM EDT1,450.00400.850.000.000.00-1400.00%
MSTR241115C014700002024-07-23 1:06PM EDT1,470.00525.750.000.000.00-480.00%
MSTR241115C014800002024-07-17 1:55PM EDT1,480.00387.850.000.000.00-3180.00%
MSTR241115C014900002024-07-19 1:24PM EDT1,490.00515.000.000.000.00-280.00%
MSTR241115C015000002024-07-22 10:29AM EDT1,500.00520.550.000.000.00-2880.00%
MSTR241115C015200002024-07-17 1:55PM EDT1,520.00370.700.000.000.00-280.00%
MSTR241115C015400002024-07-19 11:59AM EDT1,540.00451.250.000.000.00-5360.00%
MSTR241115C015600002024-07-24 1:37PM EDT1,560.00482.300.000.000.00-2390.00%
MSTR241115C015800002024-07-24 2:13PM EDT1,580.00463.900.000.000.00-2660.00%
MSTR241115C016000002024-07-19 2:18PM EDT1,600.00469.380.000.000.00-1800.00%
MSTR241115C016200002024-07-19 10:53AM EDT1,620.00401.000.000.000.00-2170.00%
MSTR241115C016400002024-07-22 9:30AM EDT1,640.00461.650.000.000.00-1190.00%
MSTR241115C016600002024-07-19 10:53AM EDT1,660.00385.000.000.000.00-1290.00%
MSTR241115C016800002024-07-19 10:23AM EDT1,680.00384.700.000.000.00-1110.20%
MSTR241115C017000002024-07-24 10:48AM EDT1,700.00421.000.000.000.00-2002610.78%
MSTR241115C017200002024-07-19 3:38PM EDT1,720.00425.000.000.000.00-260.78%
MSTR241115C017400002024-07-22 1:32PM EDT1,740.00429.250.000.000.00-2231.56%
MSTR241115C017600002024-07-23 12:52PM EDT1,760.00395.000.000.000.00-9191.56%
MSTR241115C017800002024-07-23 3:11PM EDT1,780.00385.000.000.000.00-2101.56%
MSTR241115C018000002024-07-24 3:34PM EDT1,800.00357.050.000.000.00-4393.13%
MSTR241115C018200002024-07-24 11:47AM EDT1,820.00358.700.000.000.00-253.13%
MSTR241115C018400002024-07-24 3:34PM EDT1,840.00343.250.000.000.00-3123.13%
MSTR241115C018600002024-07-19 3:02PM EDT1,860.00371.000.000.000.00-163.13%
MSTR241115C018800002024-07-24 12:29PM EDT1,880.00346.400.000.000.00-65633.13%
MSTR241115C019000002024-07-23 1:56PM EDT1,900.00340.150.000.000.00-7503.13%
MSTR241115C019200002024-07-15 9:47AM EDT1,920.00221.000.000.000.00-146.25%
MSTR241115C019400002024-07-17 1:24PM EDT1,940.00230.000.000.000.00-166.25%
MSTR241115C019600002024-07-15 9:36AM EDT1,960.00202.000.000.000.00-136.25%
MSTR241115C019800002024-07-19 1:58PM EDT1,980.00328.880.000.000.00-1336.25%
MSTR241115C020000002024-07-24 3:55PM EDT2,000.00277.500.000.000.00-51226.25%
MSTR241115C020500002024-07-24 3:51PM EDT2,050.00270.000.000.000.00-4156.25%
MSTR241115C021000002024-07-23 12:55PM EDT2,100.00278.550.000.000.00-1166.25%
MSTR241115C021500002024-07-23 11:04AM EDT2,150.00296.750.000.000.00-1126.25%
MSTR241115C022000002024-07-23 12:30PM EDT2,200.00263.770.000.000.00-1286.25%
MSTR241115C022500002024-07-11 9:39AM EDT2,250.00116.800.000.000.00-2512.50%
MSTR241115C023000002024-07-22 1:49PM EDT2,300.00260.000.000.000.00-13912.50%
MSTR241115C023500002024-07-19 3:53PM EDT2,350.00240.820.000.000.00-1612.50%
MSTR241115C024000002024-07-23 12:10PM EDT2,400.00228.100.000.000.00-104312.50%
MSTR241115C024500002024-07-22 9:32AM EDT2,450.00209.550.000.000.00-1512.50%
MSTR241115C025000002024-07-24 9:43AM EDT2,500.00202.000.000.000.00-19412.50%
MSTR241115C025500002024-07-19 1:34PM EDT2,550.00195.250.000.000.00-51012.50%
MSTR241115C026000002024-07-23 3:57PM EDT2,600.00173.000.000.000.00-2512.50%
MSTR241115C026500002024-07-19 3:55PM EDT2,650.00188.000.000.000.00-2312.50%
MSTR241115C027000002024-07-16 3:16PM EDT2,700.00137.750.000.000.00-2612.50%
MSTR241115C027500002024-07-24 10:57AM EDT2,750.00166.650.000.000.00-1612.50%
MSTR241115C028000002024-07-22 10:44AM EDT2,800.00159.890.000.000.00-41012.50%
MSTR241115C028500002024-07-19 1:16PM EDT2,850.00150.000.000.000.00-7912.50%
MSTR241115C029000002024-07-19 11:29AM EDT2,900.00110.370.000.000.00-61912.50%
MSTR241115C029500002024-07-24 3:26PM EDT2,950.00125.000.000.000.00-1812.50%
MSTR241115C030000002024-07-24 2:33PM EDT3,000.00123.000.000.000.00-416425.00%
MSTR241115C030500002024-07-11 3:32PM EDT3,050.0042.710.000.000.00-2225.00%
MSTR241115C031000002024-07-17 10:37AM EDT3,100.0095.000.000.000.00-1625.00%
MSTR241115C031500002024-07-17 12:00PM EDT3,150.0075.000.000.000.00-26025.00%
MSTR241115C032000002024-07-19 2:40PM EDT3,200.00115.000.000.000.00-32025.00%
MSTR241115C032500002024-07-24 10:57AM EDT3,250.00110.650.000.000.00-1325.00%
MSTR241115C033000002024-07-18 10:38AM EDT3,300.0061.000.000.000.00-2425.00%
MSTR241115C033500002024-07-24 10:08AM EDT3,350.0090.000.000.000.00-1225.00%
MSTR241115C034000002024-07-22 9:35AM EDT3,400.00100.000.000.000.00-1725.00%
MSTR241115C034500002024-07-18 2:26PM EDT3,450.0054.570.000.000.00-1725.00%
MSTR241115C035000002024-07-22 1:48PM EDT3,500.0099.750.000.000.00-51125.00%
MSTR241115C035500002024-07-08 3:15PM EDT3,550.0024.900.000.000.00-1225.00%
MSTR241115C036000002024-07-17 12:32PM EDT3,600.0049.630.000.000.00-1825.00%
MSTR241115C036500002024-07-16 1:55PM EDT3,650.0059.000.000.000.00-2525.00%
MSTR241115C037000002024-07-22 10:57AM EDT3,700.0078.000.000.000.00-1425.00%
MSTR241115C037500002024-07-22 1:25PM EDT3,750.0082.000.000.000.00-11925.00%
MSTR241115C038000002024-07-24 3:44PM EDT3,800.0067.000.000.000.00-21,69325.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115P002300002024-07-23 3:12PM EDT230.000.820.000.000.00-211350.00%
MSTR241115P002400002024-05-21 10:52AM EDT240.003.500.005.000.00-218157.69%
MSTR241115P002500002024-07-01 2:07PM EDT250.002.000.000.000.00-64750.00%
MSTR241115P002600002024-07-23 3:15PM EDT260.001.500.000.000.00-212650.00%
MSTR241115P002700002024-07-23 3:15PM EDT270.001.790.000.000.00-202650.00%
MSTR241115P002800002024-05-21 3:30PM EDT280.004.680.087.900.00-24155.32%
MSTR241115P002900002024-03-06 4:52PM EDT290.009.756.2016.200.00-24182.27%
MSTR241115P003000002024-07-24 12:14PM EDT300.003.500.000.000.00-13150.00%
MSTR241115P003100002024-05-21 3:30PM EDT310.005.860.508.750.00-212149.89%
MSTR241115P003200002024-05-23 10:11AM EDT320.006.000.658.850.00-116147.71%
MSTR241115P003300002024-06-05 11:50AM EDT330.006.001.988.100.00-26146.36%
MSTR241115P003400002024-07-03 9:30AM EDT340.004.900.000.000.00-1850.00%
MSTR241115P003500002024-07-01 9:30AM EDT350.005.100.000.000.00-11650.00%
MSTR241115P003600002024-03-20 9:53AM EDT360.0023.0017.0024.450.00-119182.29%
MSTR241115P003700002024-06-27 9:30AM EDT370.005.800.000.000.00-1150.00%
MSTR241115P003800002024-07-16 11:49AM EDT380.004.800.000.000.00-22650.00%
MSTR241115P003900002024-07-23 12:46PM EDT390.004.550.000.000.00-2850.00%
MSTR241115P004000002024-07-19 1:45PM EDT400.006.200.000.000.00-224550.00%
MSTR241115P004100002024-05-07 2:23PM EDT410.0020.605.5511.550.00-103139.29%
MSTR241115P004200002024-05-07 10:35AM EDT420.0021.155.3511.850.00-18137.13%
MSTR241115P004300002024-06-24 2:33PM EDT430.009.753.1010.250.00-23128.93%
MSTR241115P004400002024-03-06 3:59PM EDT440.0030.5026.3036.300.00-417176.17%
MSTR241115P004500002024-07-05 11:16AM EDT450.0010.100.000.000.00-11950.00%
MSTR241115P004600002024-07-10 9:52AM EDT460.0010.180.000.000.00-21450.00%
MSTR241115P004700002024-07-22 9:30AM EDT470.006.500.000.000.00-11150.00%
MSTR241115P004800002024-07-15 1:45PM EDT480.008.800.000.000.00-2750.00%
MSTR241115P004900002024-06-12 11:07AM EDT490.0011.806.9513.950.00-111127.08%
MSTR241115P005000002024-07-23 2:54PM EDT500.008.500.000.000.00-225750.00%
MSTR241115P005100002024-04-25 9:49AM EDT510.0045.9213.6520.600.00-29136.42%
MSTR241115P005200002024-06-28 2:53PM EDT520.0013.250.000.000.00-1650.00%
MSTR241115P005300002024-06-28 3:51PM EDT530.0014.800.000.000.00-1225.00%
MSTR241115P005400002024-07-09 10:20AM EDT540.0015.600.000.000.00-11125.00%
MSTR241115P005500002024-07-23 9:33AM EDT550.0012.000.000.000.00-62025.00%
MSTR241115P005600002024-06-24 3:21PM EDT560.0020.008.0015.850.00-18117.13%
MSTR241115P005700002024-06-18 9:46AM EDT570.0023.000.000.000.00-254325.00%
MSTR241115P005800002024-07-22 11:14AM EDT580.0012.500.000.000.00-5725.00%
MSTR241115P005900002024-07-17 12:40PM EDT590.0014.330.000.000.00-22225.00%
MSTR241115P006000002024-07-24 10:42AM EDT600.0012.000.000.000.00-111425.00%
MSTR241115P006100002024-06-26 1:56PM EDT610.0021.000.000.000.00-51025.00%
MSTR241115P006200002024-07-18 11:39AM EDT620.0017.500.000.000.00-2425.00%
MSTR241115P006300002024-06-27 1:39PM EDT630.0022.660.000.000.00-5625.00%
MSTR241115P006400002024-07-17 12:40PM EDT640.0018.130.000.000.00-2625.00%
MSTR241115P006500002024-07-22 9:36AM EDT650.0016.780.000.000.00-12225.00%
MSTR241115P006600002024-07-22 9:36AM EDT660.0017.530.000.000.00-11525.00%
MSTR241115P006700002024-06-28 11:18AM EDT670.0029.780.000.000.00-11125.00%
MSTR241115P006800002024-07-24 10:18AM EDT680.0020.000.000.000.00-72525.00%
MSTR241115P006900002024-07-24 10:46AM EDT690.0021.100.000.000.00-26925.00%
MSTR241115P007000002024-07-18 12:34PM EDT700.0025.780.000.000.00-111325.00%
MSTR241115P007100002024-07-18 12:33PM EDT710.0026.950.000.000.00-11625.00%
MSTR241115P007200002024-07-23 11:12AM EDT720.0021.980.000.000.00-1525.00%
MSTR241115P007300002024-07-23 11:12AM EDT730.0022.830.000.000.00-1425.00%
MSTR241115P007400002024-07-01 2:04PM EDT740.0040.150.000.000.00-11025.00%
MSTR241115P007500002024-07-18 2:39PM EDT750.0031.000.000.000.00-102625.00%
MSTR241115P007600002024-05-10 12:05PM EDT760.00100.7045.0054.900.00-12125.77%
MSTR241115P007700002024-07-24 9:33AM EDT770.0028.920.000.000.00-1325.00%
MSTR241115P007800002024-07-22 2:42PM EDT780.0027.700.000.000.00-6825.00%
MSTR241115P007900002024-07-22 10:04AM EDT790.0031.000.000.000.00-3525.00%
MSTR241115P008000002024-07-22 3:35PM EDT800.0032.950.000.000.00-49025.00%
MSTR241115P008100002024-07-17 9:37AM EDT810.0036.300.000.000.00-11225.00%
MSTR241115P008200002024-07-18 1:57PM EDT820.0040.470.000.000.00-11325.00%
MSTR241115P008300002024-07-03 9:53AM EDT830.0069.000.000.000.00-1425.00%
MSTR241115P008400002024-07-15 2:57PM EDT840.0042.210.000.000.00-2725.00%
MSTR241115P008500002024-07-19 11:16AM EDT850.0040.000.000.000.00-11525.00%
MSTR241115P008600002024-07-24 9:33AM EDT860.0040.720.000.000.00-11225.00%
MSTR241115P008700002024-05-20 3:31PM EDT870.0087.7580.0090.000.00-105130.26%
MSTR241115P008800002024-07-10 1:45PM EDT880.0077.300.000.000.00-2825.00%
MSTR241115P008900002024-07-16 10:43AM EDT890.0050.350.000.000.00-91625.00%
MSTR241115P009000002024-07-22 1:46PM EDT900.0044.000.000.000.00-24325.00%
MSTR241115P009100002024-07-19 2:36PM EDT910.0051.210.000.000.00-101325.00%
MSTR241115P009200002024-06-25 10:11AM EDT920.0091.800.000.000.00-11225.00%
MSTR241115P009300002024-07-22 2:36PM EDT930.0049.200.000.000.00-4925.00%
MSTR241115P009400002024-07-08 9:45AM EDT940.00102.980.000.000.00-1625.00%
MSTR241115P009500002024-07-23 1:44PM EDT950.0057.500.000.000.00-42412.50%
MSTR241115P009600002024-07-19 1:41PM EDT960.0060.000.000.000.00-2531612.50%
MSTR241115P009700002024-07-24 9:51AM EDT970.0061.030.000.000.00-1412.50%
MSTR241115P009800002024-07-15 2:14PM EDT980.0071.400.000.000.00-25612.50%
MSTR241115P009900002024-07-23 1:44PM EDT990.0066.900.000.000.00-316512.50%
MSTR241115P010000002024-07-24 2:52PM EDT1,000.0073.000.000.000.00-525812.50%
MSTR241115P010100002024-07-15 10:17AM EDT1,010.0085.060.000.000.00-1612.50%
MSTR241115P010200002024-07-23 1:10PM EDT1,020.0070.730.000.000.00-19712.50%
MSTR241115P010300002024-07-17 12:48PM EDT1,030.0090.030.000.000.00-1812.50%
MSTR241115P010400002024-07-15 3:01PM EDT1,040.0085.400.000.000.00-1512.50%
MSTR241115P010500002024-07-19 12:12PM EDT1,050.0080.000.000.000.00-11912.50%
MSTR241115P010600002024-04-15 1:49PM EDT1,060.00253.40170.00184.000.00-138141.54%
MSTR241115P010700002024-07-23 1:10PM EDT1,070.0083.000.000.000.00-1412.50%
MSTR241115P010800002024-07-03 9:35AM EDT1,080.00165.050.000.000.00-1512.50%
MSTR241115P010900002024-07-15 11:48AM EDT1,090.00102.500.000.000.00-1712.50%
MSTR241115P011000002024-07-24 3:19PM EDT1,100.0098.880.000.000.00-26512.50%
MSTR241115P011100002024-07-17 9:46AM EDT1,110.00103.900.000.000.00-13312.50%
MSTR241115P011200002024-07-22 12:56PM EDT1,120.0092.480.000.000.00-1512.50%
MSTR241115P011300002024-07-22 12:56PM EDT1,130.0095.260.000.000.00-12412.50%
MSTR241115P011400002024-05-01 10:22AM EDT1,140.00380.32187.80200.100.00--0134.11%
MSTR241115P011500002024-07-24 10:17AM EDT1,150.00106.000.000.000.00-12612.50%
MSTR241115P011600002024-07-17 11:15AM EDT1,160.00116.800.000.000.00-5712.50%
MSTR241115P011700002024-06-11 11:44AM EDT1,170.00194.00173.65183.950.00-47122.99%
MSTR241115P011800002024-07-11 3:37PM EDT1,180.00181.250.000.000.00-1412.50%
MSTR241115P011900002024-07-23 12:36PM EDT1,190.00113.210.000.000.00-1112.50%
MSTR241115P012000002024-07-23 12:36PM EDT1,200.00116.300.000.000.00-120812.50%
MSTR241115P012100002024-07-05 10:22AM EDT1,210.00255.600.000.000.00-5812.50%
MSTR241115P012200002024-07-24 12:39PM EDT1,220.00133.000.000.000.00-2512.50%
MSTR241115P012300002024-07-24 2:51PM EDT1,230.00143.350.000.000.00-1612.50%
MSTR241115P012400002024-06-13 11:23AM EDT1,240.00225.45191.35204.400.00-25118.55%
MSTR241115P012500002024-07-24 12:40PM EDT1,250.00143.820.000.000.00-15312.50%
MSTR241115P012600002024-06-13 11:23AM EDT1,260.00235.80201.55214.550.00-23118.92%
MSTR241115P012700002024-06-20 9:30AM EDT1,270.00244.80135.15147.000.00-202193.22%
MSTR241115P012800002024-07-23 12:18PM EDT1,280.00139.930.000.000.00-1216.25%
MSTR241115P012900002024-07-15 12:27PM EDT1,290.00177.420.000.000.00-136.25%
MSTR241115P013000002024-07-23 3:58PM EDT1,300.00158.550.000.000.00-1246.25%
MSTR241115P013100002024-07-18 2:13PM EDT1,310.00190.450.000.000.00-21816.25%
MSTR241115P013200002024-07-15 10:20AM EDT1,320.00204.610.000.000.00-136.25%
MSTR241115P013300002024-07-16 1:44PM EDT1,330.00180.510.000.000.00-196.25%
MSTR241115P013400002024-07-10 11:56AM EDT1,340.00283.330.000.000.00-246.25%
MSTR241115P013500002024-07-23 12:18PM EDT1,350.00166.030.000.000.00-296.25%
MSTR241115P013600002024-07-19 3:32PM EDT1,360.00182.050.000.000.00-246.25%
MSTR241115P013700002024-06-24 12:25PM EDT1,370.00313.00197.50206.850.00-1399.41%
MSTR241115P013800002024-07-24 12:23PM EDT1,380.00197.490.000.000.00-186.25%
MSTR241115P013900002024-07-18 2:13PM EDT1,390.00229.350.000.000.00-126.25%
MSTR241115P014000002024-07-24 1:58PM EDT1,400.00202.530.000.000.00-1506.25%
MSTR241115P014100002024-05-24 11:12AM EDT1,410.00320.60306.25320.900.00-48128.83%
MSTR241115P014200002024-07-11 10:43AM EDT1,420.00309.600.000.000.00-6116.25%
MSTR241115P014300002024-07-24 12:23PM EDT1,430.00219.510.000.000.00-1126.25%
MSTR241115P014400002024-06-20 12:14PM EDT1,440.00351.04199.00215.000.00-11390.33%
MSTR241115P014500002024-07-23 3:59PM EDT1,450.00222.240.000.000.00-346.25%
MSTR241115P014600002024-06-12 3:23PM EDT1,460.00303.25314.00326.050.00-25122.15%
MSTR241115P014700002024-07-16 10:04AM EDT1,470.00264.670.000.000.00-133.13%
MSTR241115P014800002024-07-19 10:03AM EDT1,480.00260.000.000.000.00-1103.13%
MSTR241115P014900002024-05-06 3:26PM EDT1,490.00515.70318.10330.800.00-12118.36%
MSTR241115P015000002024-07-24 3:19PM EDT1,500.00259.880.000.000.00-1393.13%
MSTR241115P015200002024-07-19 2:36PM EDT1,520.00256.450.000.000.00-10113.13%
MSTR241115P015400002024-07-24 2:03PM EDT1,540.00269.220.000.000.00-8153.13%
MSTR241115P015600002024-07-23 2:30PM EDT1,560.00272.580.000.000.00-283.13%
MSTR241115P015800002024-07-18 12:51PM EDT1,580.00338.560.000.000.00-2151.56%
MSTR241115P016000002024-07-24 10:21AM EDT1,600.00292.770.000.000.00-1611.56%
MSTR241115P016200002024-07-24 10:21AM EDT1,620.00303.270.000.000.00-1191.56%
MSTR241115P016400002024-07-24 9:56AM EDT1,640.00320.480.000.000.00-1140.78%
MSTR241115P016600002024-07-24 9:56AM EDT1,660.00332.030.000.000.00-120.39%
MSTR241115P016800002024-07-23 11:19AM EDT1,680.00322.650.000.000.00-2110.00%
MSTR241115P017000002024-07-22 3:00PM EDT1,700.00331.430.000.000.00-3650.00%
MSTR241115P017200002024-07-24 12:27PM EDT1,720.00372.220.000.000.00-330.00%
MSTR241115P017400002024-07-22 11:16AM EDT1,740.00371.650.000.000.00-2110.00%
MSTR241115P017600002024-07-24 1:01PM EDT1,760.00397.000.000.000.00-280.00%
MSTR241115P017800002024-07-24 10:35AM EDT1,780.00385.750.000.000.00-1120.00%
MSTR241115P018000002024-07-24 10:28AM EDT1,800.00404.000.000.000.00-11060.00%
MSTR241115P018200002024-04-16 1:29PM EDT1,820.00808.00612.00629.450.00-13143.54%
MSTR241115P018800002024-05-22 11:29AM EDT1,880.00605.00622.00637.400.00-21134.42%
MSTR241115P019000002024-07-19 2:01PM EDT1,900.00476.250.000.000.00-170.00%
MSTR241115P019200002024-02-29 10:30AM EDT1,920.001,026.20762.85775.200.00--1165.18%
MSTR241115P019400002024-07-23 9:35AM EDT1,940.00490.000.000.000.00-340.00%
MSTR241115P019600002024-07-16 2:37PM EDT1,960.00541.350.000.000.00-360.00%
MSTR241115P019800002024-04-09 9:32AM EDT1,980.00874.11874.00892.150.00-11184.91%
MSTR241115P020000002024-07-22 9:54AM EDT2,000.00526.000.000.000.00-1360.00%
MSTR241115P020500002024-03-14 11:27AM EDT2,050.00944.80894.00910.650.00-11175.44%
MSTR241115P021000002024-07-19 1:41PM EDT2,100.00613.440.000.000.00-650.00%
MSTR241115P022500002024-07-22 11:50AM EDT2,250.00710.000.000.000.00-770.00%
MSTR241115P023000002024-03-08 11:15AM EDT2,300.001,190.401,136.601,155.550.00-22189.08%
MSTR241115P023500002024-03-08 11:15AM EDT2,350.001,232.301,177.701,196.000.00-22189.30%
MSTR241115P024000002024-07-16 2:36PM EDT2,400.00882.110.000.000.00-140.00%
MSTR241115P025000002024-07-22 9:52AM EDT2,500.00904.000.000.000.00-190.00%
MSTR241115P026000002024-05-30 10:20AM EDT2,600.001,137.321,270.001,289.250.00-11159.46%
MSTR241115P029000002024-03-12 10:15AM EDT2,900.001,690.981,570.001,589.600.00-12172.34%
MSTR241115P029500002024-03-18 11:48AM EDT2,950.001,683.601,826.001,843.500.00--1229.53%
MSTR241115P030000002024-07-17 1:11PM EDT3,000.001,493.990.000.000.00-260.00%
MSTR241115P031000002024-03-14 10:39AM EDT3,100.001,782.001,774.001,790.200.00-22180.45%
MSTR241115P031500002024-03-14 11:36AM EDT3,150.001,858.001,818.001,835.600.00-22180.78%
MSTR241115P032000002024-04-16 9:42AM EDT3,200.001,983.751,796.001,812.250.00-13162.64%
MSTR241115P033500002024-04-30 3:14PM EDT3,350.002,270.551,900.001,918.700.00--1154.88%
MSTR241115P034000002024-04-30 3:14PM EDT3,400.002,318.851,946.101,965.050.00--1155.33%
MSTR241115P035000002024-05-03 9:33AM EDT3,500.002,330.002,046.002,064.750.00-11158.26%
MSTR241115P036000002024-07-23 11:11AM EDT3,600.001,865.000.000.000.00-120.00%
MSTR241115P037500002024-04-02 10:47AM EDT3,750.002,363.452,668.202,683.850.00--1266.44%
MSTR241115P038000002024-04-02 10:47AM EDT3,800.002,408.952,719.252,732.300.00-13267.71%