Singapore markets open in 5 hours 15 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
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221C002300002024-05-02 11:20AM EDT230.00908.911,298.051,318.000.00-27343.08%
MSTR250221C002800002024-02-15 3:12PM EDT280.00466.001,507.501,532.500.00-110.00%
MSTR250221C003000002024-04-09 9:40AM EDT300.001,178.00980.00998.400.00-150.00%
MSTR250221C003100002024-03-06 11:04AM EDT310.00874.001,344.001,364.000.00-24465.11%
MSTR250221C003200002024-03-06 11:18AM EDT320.00872.001,140.001,160.000.00-11192.67%
MSTR250221C003300002024-04-23 2:38PM EDT330.001,055.110.000.000.00-100.00%
MSTR250221C003400002024-03-06 10:48AM EDT340.00862.001,316.001,336.000.00-11409.29%
MSTR250221C003500002024-03-15 9:40AM EDT350.001,321.101,156.001,176.000.00-12223.30%
MSTR250221C003600002024-02-15 3:12PM EDT360.00408.001,440.001,465.000.00-110.00%
MSTR250221C003700002024-03-05 4:35PM EDT370.00812.001,276.001,296.000.00--1354.74%
MSTR250221C003800002024-03-05 4:06PM EDT380.00806.001,268.001,288.000.00--1346.93%
MSTR250221C004100002024-03-06 11:32AM EDT410.00812.001,072.001,092.000.00-11178.47%
MSTR250221C004200002024-03-05 4:35PM EDT420.00778.001,235.001,260.000.00--1321.71%
MSTR250221C004300002024-03-12 12:37PM EDT430.001,101.381,158.851,183.850.00-13255.28%
MSTR250221C004400002024-06-14 12:10PM EDT440.001,106.54978.00996.900.00-14114.76%
MSTR250221C004600002024-03-05 4:36PM EDT460.00746.001,205.001,230.000.00--1301.66%
MSTR250221C004800002024-05-01 9:35AM EDT480.00640.751,152.801,170.850.00-24260.57%
MSTR250221C004900002024-05-01 9:35AM EDT490.00634.251,144.801,162.800.00--2256.92%
MSTR250221C005000002024-06-28 11:37AM EDT500.00988.00928.25945.600.00-118111.57%
MSTR250221C005100002024-02-08 4:13PM EDT510.00200.20974.00992.000.00--2149.79%
MSTR250221C005200002024-03-01 3:41PM EDT520.00604.001,256.001,276.000.00-22359.89%
MSTR250221C005300002024-03-04 4:31PM EDT530.00897.401,148.001,168.000.00-11268.58%
MSTR250221C005400002024-03-07 2:24PM EDT540.00831.70980.001,000.000.00-66164.81%
MSTR250221C005500002024-04-05 3:59PM EDT550.00980.83756.00776.000.00-440.00%
MSTR250221C005700002024-03-19 9:33AM EDT570.00845.53742.00762.000.00-320.00%
MSTR250221C005800002024-03-11 11:15AM EDT580.001,107.70932.00948.850.00-22148.94%
MSTR250221C005900002024-03-13 9:32AM EDT590.001,144.111,010.001,030.000.00-10195.54%
MSTR250221C006000002024-04-17 12:12PM EDT600.00691.301,058.001,076.000.00-216224.23%
MSTR250221C006100002024-03-13 1:28PM EDT610.001,244.38968.00988.000.00-22177.59%
MSTR250221C006200002024-03-25 12:48PM EDT620.001,291.79762.00782.000.00-1156.48%
MSTR250221C006300002024-04-16 12:38PM EDT630.00720.001,036.001,056.000.00-11218.29%
MSTR250221C006400002024-07-01 2:57PM EDT640.00849.95818.00832.900.00-14105.79%
MSTR250221C006500002024-04-05 1:04PM EDT650.001,048.37694.00714.000.00-1120.00%
MSTR250221C006600002024-05-31 3:06PM EDT660.00945.00794.10812.000.00-11101.05%
MSTR250221C006700002024-05-03 12:13PM EDT670.00685.83942.20960.000.00-12177.57%
MSTR250221C006800002024-03-25 10:20AM EDT680.001,164.00752.00768.950.00-1184.62%
MSTR250221C006900002024-06-05 9:30AM EDT690.001,069.20630.45647.750.00-120.00%
MSTR250221C007000002024-07-09 10:42AM EDT700.00705.00772.90788.000.00-157103.75%
MSTR250221C007100002024-03-05 12:04PM EDT710.00629.681,104.001,122.250.00-12269.12%
MSTR250221C007200002024-05-15 10:22AM EDT720.00783.30893.55911.450.00-26165.18%
MSTR250221C007300002024-04-09 9:49AM EDT730.00857.73676.00693.950.00-2360.44%
MSTR250221C007400002024-03-18 12:06PM EDT740.001,032.15630.00650.000.00-330.00%
MSTR250221C007500002024-05-24 1:58PM EDT750.001,028.70842.15858.000.00-236148.32%
MSTR250221C007600002024-04-30 2:23PM EDT760.00539.00898.00916.400.00-11174.78%
MSTR250221C007700002024-02-28 12:53PM EDT770.00429.331,102.001,122.000.00-14276.20%
MSTR250221C007800002024-03-25 10:20AM EDT780.001,112.14702.00720.250.00-1496.07%
MSTR250221C007900002024-03-11 12:33PM EDT790.001,022.00938.00958.000.00-26197.47%
MSTR250221C008000002024-06-28 1:38PM EDT800.00747.40703.55718.000.00-1102101.43%
MSTR250221C008400002024-02-09 2:46PM EDT840.00134.67790.00806.000.00--1144.31%
MSTR250221C008500002024-05-01 12:21PM EDT850.00440.10826.00844.000.00-22160.24%
MSTR250221C008600002024-02-29 12:30PM EDT860.00380.001,054.001,074.000.00-16260.73%
MSTR250221C008700002024-07-11 9:35AM EDT870.00682.70657.45674.000.00-25100.27%
MSTR250221C008800002024-03-05 11:31AM EDT880.00602.581,005.001,024.250.00-11239.13%
MSTR250221C008900002024-05-21 1:21PM EDT890.00953.10744.10758.000.00-128135.33%
MSTR250221C009000002024-03-25 2:50PM EDT900.001,163.65618.00638.000.00-1192.83%
MSTR250221C009100002024-07-05 12:06PM EDT910.00552.85633.05650.000.00-13099.81%
MSTR250221C009300002024-05-15 11:00AM EDT930.00665.00748.50764.000.00-32143.46%
MSTR250221C009500002024-04-30 2:50PM EDT950.00462.59786.00802.300.00-11159.64%
MSTR250221C009600002024-07-12 12:52PM EDT960.00629.71603.30620.00+50.44+8.71%1399.01%
MSTR250221C009700002024-07-02 11:32AM EDT970.00591.92596.95613.950.00-1198.73%
MSTR250221C009800002024-07-05 9:41AM EDT980.00476.77591.55608.000.00-1598.61%
MSTR250221C009900002024-05-01 11:41AM EDT990.00409.06749.35768.000.00-22152.57%
MSTR250221C010000002024-07-10 11:22AM EDT1,000.00522.00581.60597.650.00-406798.72%
MSTR250221C010100002024-04-12 1:34PM EDT1,010.00735.00466.40484.000.00-1463.09%
MSTR250221C010300002024-07-03 12:18PM EDT1,030.00506.55564.70582.000.00-1298.43%
MSTR250221C010400002024-07-08 1:39PM EDT1,040.00500.25559.85576.000.00-1298.30%
MSTR250221C010500002024-07-08 1:39PM EDT1,050.00495.32554.30570.000.00-1898.06%
MSTR250221C010600002024-07-05 9:50AM EDT1,060.00428.22548.50566.000.00-11198.07%
MSTR250221C010700002024-05-01 3:57PM EDT1,070.00360.15708.70728.000.00--2149.06%
MSTR250221C010800002024-07-01 2:46PM EDT1,080.00579.86537.75554.400.00--197.63%
MSTR250221C010900002024-05-24 2:27PM EDT1,090.00828.60644.85662.000.00-24131.16%
MSTR250221C011000002024-06-13 12:01PM EDT1,100.00677.50528.75546.000.00-2997.88%
MSTR250221C011100002024-04-02 2:05PM EDT1,110.00785.53416.45434.000.00-1166.72%
MSTR250221C011300002024-05-03 3:42PM EDT1,130.00486.94681.60698.000.00-23146.79%
MSTR250221C011400002024-03-04 4:26PM EDT1,140.00641.85820.00840.000.00-22192.89%
MSTR250221C011500002024-07-10 10:47AM EDT1,150.00461.95505.00521.200.00-1797.53%
MSTR250221C011600002024-06-24 2:33PM EDT1,160.00517.00500.00516.000.00-1397.35%
MSTR250221C011700002024-05-02 11:30AM EDT1,170.00401.00663.95682.000.00--1145.87%
MSTR250221C011800002024-05-15 11:02AM EDT1,180.00552.00625.55640.000.00-11135.04%
MSTR250221C011900002024-06-13 9:39AM EDT1,190.00688.00486.15501.950.00-1297.14%
MSTR250221C012000002024-07-08 12:57PM EDT1,200.00419.50482.20498.000.00-76397.24%
MSTR250221C012100002024-07-09 11:57AM EDT1,210.00419.65477.70493.900.00-1397.23%
MSTR250221C012200002024-05-22 3:24PM EDT1,220.00768.55585.05602.000.00-13127.91%
MSTR250221C012300002024-06-13 9:39AM EDT1,230.00670.00470.10485.950.00-1497.40%
MSTR250221C012400002024-07-11 10:00AM EDT1,240.00487.02465.75480.650.00-1697.21%
MSTR250221C012500002024-07-11 12:23PM EDT1,250.00441.92461.70476.400.00-12097.20%
MSTR250221C012600002024-04-24 2:30PM EDT1,260.00503.46762.35778.000.00-13183.68%
MSTR250221C012700002024-06-20 1:37PM EDT1,270.00532.80453.30468.000.00-1997.11%
MSTR250221C012800002024-07-11 1:56PM EDT1,280.00433.50449.10463.600.00-1897.03%
MSTR250221C012900002024-07-09 2:21PM EDT1,290.00398.65445.00460.000.00-22497.05%
MSTR250221C013000002024-07-11 12:24PM EDT1,300.00422.35439.55456.000.00-64596.84%
MSTR250221C013100002024-07-11 10:01AM EDT1,310.00453.84436.85452.000.00-1496.97%
MSTR250221C013200002024-07-02 3:34PM EDT1,320.00415.50432.85446.950.00-23596.79%
MSTR250221C013300002024-07-12 3:39PM EDT1,330.00435.00428.75444.85+39.00+9.85%4896.97%
MSTR250221C013400002024-07-03 9:51AM EDT1,340.00390.95424.80439.100.00-43096.69%
MSTR250221C013500002024-07-12 12:52PM EDT1,350.00444.21420.90434.95+40.44+10.02%22996.61%
MSTR250221C013600002024-03-26 1:59PM EDT1,360.001,000.55440.00457.750.00-4743102.80%
MSTR250221C013700002024-07-12 9:34AM EDT1,370.00374.00413.25428.20-21.15-5.35%1496.64%
MSTR250221C013800002024-07-11 3:16PM EDT1,380.00392.73409.50424.950.00-1496.67%
MSTR250221C013900002024-07-11 1:50PM EDT1,390.00395.00405.75421.200.00-11296.62%
MSTR250221C014000002024-07-11 12:16PM EDT1,400.00382.15402.05416.050.00-43396.40%
MSTR250221C014100002024-07-09 9:59AM EDT1,410.00361.71398.45413.650.00-11396.53%
MSTR250221C014200002024-07-05 10:08AM EDT1,420.00305.88394.85409.950.00-101296.48%
MSTR250221C014300002024-04-29 9:43AM EDT1,430.00422.170.000.000.00-100.78%
MSTR250221C014400002024-07-08 9:35AM EDT1,440.00350.00387.80402.750.00-2396.41%
MSTR250221C014500002024-07-12 12:42PM EDT1,450.00405.00384.30399.20+35.81+9.70%19196.37%
MSTR250221C014600002024-06-21 10:56AM EDT1,460.00489.12380.90395.650.00-2296.34%
MSTR250221C014700002024-06-28 10:19AM EDT1,470.00451.65377.50392.100.00-1296.30%
MSTR250221C014800002024-06-25 12:02PM EDT1,480.00484.75375.40388.650.00-1396.41%
MSTR250221C014900002024-06-28 10:19AM EDT1,490.00449.24370.85385.050.00-1896.21%
MSTR250221C015000002024-07-12 10:43AM EDT1,500.00360.90367.55381.85+2.90+0.81%36596.20%
MSTR250221C015200002024-06-18 12:48PM EDT1,520.00490.87361.00375.300.00-1396.15%
MSTR250221C015400002024-06-26 10:07AM EDT1,540.00460.00354.70368.950.00-2696.12%
MSTR250221C015600002024-07-05 9:30AM EDT1,560.00278.00348.50362.750.00-1496.09%
MSTR250221C015800002024-06-28 12:33PM EDT1,580.00404.83342.10356.700.00-1296.02%
MSTR250221C016000002024-07-12 3:11PM EDT1,600.00359.07336.15350.80+33.92+10.43%152596.00%
MSTR250221C016200002024-07-12 3:11PM EDT1,620.00352.93330.35345.00-81.84-18.82%15295.98%
MSTR250221C016400002024-07-11 2:28PM EDT1,640.00316.18324.60339.400.00-124395.97%
MSTR250221C016600002024-07-05 9:35AM EDT1,660.00244.33319.00333.900.00-52395.96%
MSTR250221C016800002024-06-27 12:42PM EDT1,680.00430.00313.50328.550.00-32795.95%
MSTR250221C017000002024-07-12 2:30PM EDT1,700.00329.33308.10323.30+47.33+16.78%15395.94%
MSTR250221C017200002024-07-08 9:35AM EDT1,720.00268.55302.85318.050.00-1295.93%
MSTR250221C017400002024-07-11 2:28PM EDT1,740.00273.00297.15313.00-17.58-6.05%24995.87%
MSTR250221C017600002024-07-09 1:24PM EDT1,760.00250.00292.60308.100.00-23695.93%
MSTR250221C017800002024-06-24 12:32PM EDT1,780.00325.59287.40303.400.00-1195.92%
MSTR250221C018000002024-07-12 10:31AM EDT1,800.00285.00282.70298.75+25.00+9.62%14795.94%
MSTR250221C018200002024-04-18 1:35PM EDT1,820.00342.00522.00541.650.00-11153.96%
MSTR250221C018400002024-03-28 3:18PM EDT1,840.00725.00348.00366.000.00-66113.36%
MSTR250221C018600002024-07-08 10:35AM EDT1,860.00228.00268.45285.300.00-1295.95%
MSTR250221C018800002024-07-02 2:33PM EDT1,880.00262.22263.85281.000.00-1795.95%
MSTR250221C019000002024-07-11 10:28AM EDT1,900.00269.14259.65276.800.00-11995.99%
MSTR250221C019200002024-05-31 2:46PM EDT1,920.00433.00280.00297.150.00-120101.64%
MSTR250221C019400002024-05-17 2:56PM EDT1,940.00475.00383.40397.800.00-16126.14%
MSTR250221C019600002024-05-13 12:25PM EDT1,960.00265.59438.15456.850.00-22140.41%
MSTR250221C019800002024-07-01 12:53PM EDT1,980.00282.30243.25260.700.00-24296.08%
MSTR250221C020000002024-07-12 3:52PM EDT2,000.00248.00239.10256.85-1.57-0.63%1310496.07%
MSTR250221C020500002024-07-03 10:39AM EDT2,050.00210.00230.10247.300.00-1696.15%
MSTR250221C021000002024-07-12 12:26PM EDT2,100.00230.00221.50238.00-15.70-6.39%12496.20%
MSTR250221C021500002024-07-12 12:48PM EDT2,150.00231.98211.75228.90+16.98+7.90%23996.05%
MSTR250221C022000002024-07-10 2:38PM EDT2,200.00185.00203.50220.650.00-1996.07%
MSTR250221C022500002024-07-03 9:30AM EDT2,250.00189.00196.00212.000.00-1896.05%
MSTR250221C023000002024-07-05 2:45PM EDT2,300.00168.18189.00204.950.00-15396.20%
MSTR250221C023500002024-07-05 11:29AM EDT2,350.00161.79182.05198.000.00-1496.28%
MSTR250221C024000002024-07-12 12:40PM EDT2,400.00193.85175.60190.95-35.15-15.35%11596.34%
MSTR250221C024500002024-07-05 11:08AM EDT2,450.00144.42169.05184.000.00-2796.32%
MSTR250221C025000002024-07-12 11:52AM EDT2,500.00170.00163.55177.80+15.42+9.98%114296.46%
MSTR250221C025500002024-07-02 12:14PM EDT2,550.00163.45157.80172.000.00-2796.55%
MSTR250221C026000002024-07-12 12:34PM EDT2,600.00165.25152.40166.00-33.38-16.81%15596.59%
MSTR250221C026500002024-04-01 1:42PM EDT2,650.00464.44141.00159.000.00-1295.67%
MSTR250221C027000002024-07-10 2:03PM EDT2,700.00130.00141.30155.950.00-12596.71%
MSTR250221C027500002024-07-05 11:54AM EDT2,750.00123.93136.55151.000.00-1296.79%
MSTR250221C028000002024-07-09 10:19AM EDT2,800.00124.68131.20145.950.00-21096.73%
MSTR250221C028500002024-07-03 12:10PM EDT2,850.00120.65126.75141.000.00-2796.75%
MSTR250221C029000002024-07-05 1:19PM EDT2,900.00112.17122.20136.950.00-11096.82%
MSTR250221C029500002024-06-26 11:55AM EDT2,950.00184.00117.35133.000.00-21396.82%
MSTR250221C030000002024-07-12 2:38PM EDT3,000.00130.40113.20129.00+14.40+12.41%36696.85%
MSTR250221C030500002024-07-12 2:38PM EDT3,050.00126.40109.20125.00+24.91+24.54%1696.87%
MSTR250221C031000002024-06-06 2:46PM EDT3,100.00315.6095.00105.000.00-41592.98%
MSTR250221C031500002024-07-09 10:17AM EDT3,150.00100.00102.00118.000.00-112497.02%
MSTR250221C032000002024-07-12 11:58AM EDT3,200.00107.00101.00115.45+11.61+12.17%13297.55%
MSTR250221C032500002024-05-21 3:58PM EDT3,250.00316.00174.00189.350.00-11118.51%
MSTR250221C033000002024-06-26 9:40AM EDT3,300.00157.5795.00105.000.00-1197.13%
MSTR250221C033500002024-07-12 1:12PM EDT3,350.00104.6592.00102.00+2.15+2.10%1397.19%
MSTR250221C034000002024-07-12 1:11PM EDT3,400.00101.1589.0099.00+18.10+21.79%11597.22%
MSTR250221C034500002024-05-15 1:44PM EDT3,450.00169.13180.00185.250.00-11122.87%
MSTR250221C035000002024-07-12 1:09PM EDT3,500.0095.9584.0094.00+5.31+5.86%22797.48%
MSTR250221C035500002024-07-01 1:24PM EDT3,550.00106.0082.0092.000.00-1297.73%
MSTR250221C036000002024-06-24 11:31AM EDT3,600.00124.2579.0089.000.00-23597.62%
MSTR250221C036500002024-06-27 11:38AM EDT3,650.00128.0077.0087.000.00-1597.82%
MSTR250221C037000002024-07-11 9:33AM EDT3,700.0079.5875.0085.000.00-11097.98%
MSTR250221C037500002024-05-10 2:35PM EDT3,750.0093.50201.00217.750.00-215135.27%
MSTR250221C038000002024-07-12 3:13PM EDT3,800.0078.0070.0080.00+2.52+3.34%1914597.89%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221P002300002024-06-28 2:57PM EDT230.004.752.018.300.00-171120.30%
MSTR250221P002400002024-02-07 1:35PM EDT240.0018.934.6014.000.00--3130.85%
MSTR250221P002500002024-06-14 1:13PM EDT250.009.002.0710.000.00-110117.88%
MSTR250221P002600002024-06-28 11:21AM EDT260.006.272.4210.300.00-11116.27%
MSTR250221P002700002024-02-20 12:25PM EDT270.0018.5011.0021.000.00-34136.93%
MSTR250221P002800002024-05-09 12:54PM EDT280.0013.805.0012.150.00-11117.49%
MSTR250221P002900002024-03-15 9:39AM EDT290.0019.3512.0021.000.00-112131.90%
MSTR250221P003000002024-07-12 3:36PM EDT300.006.584.308.25-2.12-24.37%427106.20%
MSTR250221P003100002024-02-22 12:10PM EDT310.0025.8017.0026.000.00-22134.62%
MSTR250221P003200002024-07-12 3:44PM EDT320.009.905.2011.00-0.37-3.60%411106.71%
MSTR250221P003300002024-06-27 2:53PM EDT330.0011.015.6013.600.00--4108.03%
MSTR250221P003400002024-02-26 12:55PM EDT340.0029.8520.0029.000.00-11130.78%
MSTR250221P003500002024-07-08 3:43PM EDT350.0012.677.0014.700.00-626106.35%
MSTR250221P003600002024-06-07 2:19PM EDT360.0013.9111.4017.750.00-121111.01%
MSTR250221P003700002024-02-28 11:37AM EDT370.0030.2327.0037.000.00--1132.42%
MSTR250221P003800002024-07-12 12:49PM EDT380.0012.7012.3515.40-2.30-15.33%416105.63%
MSTR250221P003900002024-05-07 2:19PM EDT390.0031.0014.0020.650.00-13108.95%
MSTR250221P004000002024-07-01 2:54PM EDT400.0017.0011.0018.150.00-111102.80%
MSTR250221P004100002024-06-26 2:15PM EDT410.0018.4012.0018.900.00-7576102.20%
MSTR250221P004200002024-07-05 11:40AM EDT420.0021.1913.0019.700.00-210101.62%
MSTR250221P004300002024-03-18 9:41AM EDT430.0043.9444.0052.950.00-11134.02%
MSTR250221P004400002024-07-12 1:53PM EDT440.0019.4715.0021.15-32.08-62.23%16100.27%
MSTR250221P004500002024-06-13 9:50AM EDT450.0025.4116.1022.050.00-1499.73%
MSTR250221P004700002024-07-12 2:38PM EDT470.0022.0018.0025.30-2.64-10.71%1599.24%
MSTR250221P004800002024-06-21 3:23PM EDT480.0029.7020.0026.450.00-1499.23%
MSTR250221P004900002024-07-01 2:43PM EDT490.0029.3521.0026.950.00-101198.30%
MSTR250221P005000002024-07-05 9:49AM EDT500.0036.8722.0028.250.00-25297.77%
MSTR250221P005100002024-03-04 10:41AM EDT510.0061.5554.0063.950.00-11124.27%
MSTR250221P005200002024-06-13 11:47AM EDT520.0035.4025.0030.950.00-1497.17%
MSTR250221P005300002024-02-28 4:01PM EDT530.0074.3564.0072.800.00--1126.66%
MSTR250221P005400002024-03-05 4:33PM EDT540.0076.0061.0070.000.00-45122.59%
MSTR250221P005500002024-07-05 1:41PM EDT550.0040.9029.0038.350.00-17097.21%
MSTR250221P005600002024-03-19 9:47AM EDT560.0093.0082.0091.000.00-213131.85%
MSTR250221P005700002024-07-12 3:58PM EDT570.0035.5033.0578.00-53.98-60.33%25110.00%
MSTR250221P005800002024-06-12 2:49PM EDT580.0041.3034.0042.100.00-1795.79%
MSTR250221P005900002024-06-07 10:22AM EDT590.0046.0047.0053.900.00-146103.01%
MSTR250221P006000002024-07-11 9:36AM EDT600.0041.6438.0045.300.00-23295.24%
MSTR250221P006100002024-06-12 1:17PM EDT610.0044.0040.0048.900.00-1895.61%
MSTR250221P006200002024-06-21 10:54AM EDT620.0057.1041.0050.800.00-1895.01%
MSTR250221P006300002024-06-14 1:19PM EDT630.0062.8043.0051.100.00-31194.20%
MSTR250221P006400002024-06-13 12:36PM EDT640.0063.6545.0053.050.00-82293.93%
MSTR250221P006500002024-07-05 11:16AM EDT650.0065.1947.0053.950.00-21393.29%
MSTR250221P006600002024-07-02 11:09AM EDT660.0063.4550.0058.950.00-1994.20%
MSTR250221P006700002024-07-11 12:09PM EDT670.0062.1752.0059.450.00-2393.40%
MSTR250221P006800002024-07-05 11:00AM EDT680.0077.8054.0062.100.00-1993.22%
MSTR250221P006900002024-03-27 12:29PM EDT690.00104.14119.00132.750.00-14126.18%
MSTR250221P007000002024-07-11 10:56AM EDT700.0064.9559.0067.950.00-227093.20%
MSTR250221P007100002024-07-08 3:45PM EDT710.0080.0061.0070.500.00-22692.91%
MSTR250221P007300002024-06-28 1:28PM EDT730.0078.9766.0074.700.00-101592.29%
MSTR250221P007400002024-07-08 3:34PM EDT740.0089.0069.0077.250.00-1292.18%
MSTR250221P007500002024-07-11 1:01PM EDT750.0075.0071.0079.55-7.00-8.54%219091.75%
MSTR250221P007600002024-06-20 3:10PM EDT760.0099.9474.0083.850.00-1392.02%
MSTR250221P007700002024-07-01 10:29AM EDT770.0092.4777.0086.000.00-1391.74%
MSTR250221P007800002024-05-21 9:30AM EDT780.00105.050.000.000.00--312.50%
MSTR250221P007900002024-03-28 11:49AM EDT790.00155.45163.00176.550.00-22126.15%
MSTR250221P008000002024-07-12 3:38PM EDT800.0090.0086.0092.85-5.00-5.26%410190.90%
MSTR250221P008100002024-07-02 10:19AM EDT810.00108.4889.0096.550.00-4590.89%
MSTR250221P008200002024-07-12 12:40PM EDT820.0097.7092.0599.85-1.70-1.71%5690.78%
MSTR250221P008300002024-04-01 10:45AM EDT830.00181.69220.00236.950.00-13141.49%
MSTR250221P008400002024-07-10 12:25PM EDT840.00115.8798.00108.000.00-1290.78%
MSTR250221P008500002024-07-10 10:37AM EDT850.00120.40101.00111.750.00-11090.69%
MSTR250221P008600002024-04-18 9:32AM EDT860.00225.00137.00152.150.00-11104.01%
MSTR250221P008700002024-02-27 1:51PM EDT870.00256.29178.00194.750.00--1117.94%
MSTR250221P008800002024-03-20 10:41AM EDT880.00225.50232.00246.300.00-11135.44%
MSTR250221P008900002024-05-24 3:26PM EDT890.00136.70131.75146.000.00-2197.16%
MSTR250221P009000002024-07-12 2:00PM EDT900.00120.00117.65126.45-24.50-16.96%59889.46%
MSTR250221P009100002024-07-12 3:26PM EDT910.00127.00122.25131.20-13.47-9.59%1289.73%
MSTR250221P009200002024-05-10 10:57AM EDT920.00218.30139.25153.000.00-1595.22%
MSTR250221P009400002024-03-25 2:59PM EDT940.00215.00240.00254.000.00-55126.80%
MSTR250221P009500002024-07-12 1:42PM EDT950.00139.00136.95145.25-40.65-22.63%11089.04%
MSTR250221P009600002024-04-30 9:50AM EDT960.00271.32152.15163.250.00-325893.24%
MSTR250221P009700002024-06-27 1:29PM EDT970.00149.46144.75153.500.00-1188.89%
MSTR250221P009800002024-05-09 9:38AM EDT980.00253.36163.20177.000.00-1094.39%
MSTR250221P009900002024-07-05 9:45AM EDT990.00206.50153.20161.600.00-1688.75%
MSTR250221P010000002024-07-12 10:43AM EDT1,000.00163.15157.45166.85-6.85-4.03%36688.85%
MSTR250221P010100002024-07-11 12:57PM EDT1,010.00179.45161.45171.250.00-21588.75%
MSTR250221P010200002024-05-09 3:27PM EDT1,020.00265.00181.65194.000.00-1194.09%
MSTR250221P010300002024-07-05 9:52AM EDT1,030.00229.06169.90180.750.00-1288.70%
MSTR250221P010400002024-07-08 2:20PM EDT1,040.00208.46174.35185.900.00-34788.74%
MSTR250221P010500002024-07-08 2:20PM EDT1,050.00213.40178.60189.900.00-2488.56%
MSTR250221P010600002024-07-08 2:20PM EDT1,060.00218.45183.15195.350.00-2388.63%
MSTR250221P010700002024-05-21 10:46AM EDT1,070.00221.95215.90230.000.00--597.29%
MSTR250221P010800002024-07-11 2:18PM EDT1,080.00209.00192.40202.950.00-2388.26%
MSTR250221P010900002024-07-10 10:56AM EDT1,090.00227.24197.10208.800.00-41688.36%
MSTR250221P011000002024-07-10 10:56AM EDT1,100.00207.00201.10212.75-24.40-10.54%21588.07%
MSTR250221P011100002024-07-11 3:04PM EDT1,110.00224.95206.60219.950.00-61588.46%
MSTR250221P011200002024-06-26 11:47AM EDT1,120.00227.94211.15223.350.00-1388.14%
MSTR250221P011300002024-03-11 2:05PM EDT1,130.00350.25304.55318.000.00-66113.60%
MSTR250221P011400002024-03-11 9:39AM EDT1,140.00342.500.000.000.00-336.25%
MSTR250221P011500002024-07-10 12:18PM EDT1,150.00255.33225.25238.450.00-1287.89%
MSTR250221P011600002024-06-07 9:51AM EDT1,160.00230.00275.60285.350.00-12199.95%
MSTR250221P011700002024-06-11 1:47PM EDT1,170.00266.19248.05261.000.00-1691.22%
MSTR250221P011800002024-07-08 9:53AM EDT1,180.00285.00240.45253.800.00-2587.70%
MSTR250221P011900002024-07-11 1:03PM EDT1,190.00271.60245.30261.300.00-1287.91%
MSTR250221P012000002024-07-12 2:52PM EDT1,200.00251.80251.30266.90-24.85-8.98%13388.00%
MSTR250221P012100002024-07-10 12:51PM EDT1,210.00292.20255.90268.700.00-6687.38%
MSTR250221P012200002024-07-05 9:46AM EDT1,220.00337.00262.25275.000.00-1787.59%
MSTR250221P012300002024-07-05 9:49AM EDT1,230.00347.00267.50280.350.00-1287.51%
MSTR250221P012400002024-07-11 1:03PM EDT1,240.00299.70272.85285.150.00-21387.36%
MSTR250221P012500002024-07-11 1:03PM EDT1,250.00305.50278.15290.550.00-110087.27%
MSTR250221P012600002024-07-11 2:05PM EDT1,260.00308.40283.60296.100.00-1387.21%
MSTR250221P012700002024-07-05 2:54PM EDT1,270.00348.00289.10302.300.00-3587.23%
MSTR250221P012800002024-07-03 10:44AM EDT1,280.00349.25294.70307.800.00--187.17%
MSTR250221P012900002024-05-20 12:45PM EDT1,290.00339.10337.75351.550.00-1796.79%
MSTR250221P013000002024-07-09 12:48PM EDT1,300.00354.02306.00315.000.00-115286.53%
MSTR250221P013100002024-07-09 12:22PM EDT1,310.00356.95311.30325.100.00-1186.97%
MSTR250221P013200002024-07-09 10:08AM EDT1,320.00367.64317.05332.550.00-1287.12%
MSTR250221P013400002024-05-23 1:16PM EDT1,340.00369.95350.05365.850.00-1592.38%
MSTR250221P013500002024-07-05 3:51PM EDT1,350.00398.31334.55348.850.00-23486.79%
MSTR250221P013600002024-07-01 12:44PM EDT1,360.00366.90341.00356.950.00-1287.07%
MSTR250221P013800002024-07-11 2:01PM EDT1,380.00380.00353.00368.700.00-2386.93%
MSTR250221P013900002024-07-11 3:16PM EDT1,390.00385.23358.70374.650.00-1186.82%
MSTR250221P014000002024-07-05 12:26PM EDT1,400.00424.66364.65380.550.00-44486.72%
MSTR250221P014100002024-06-24 1:12PM EDT1,410.00440.70372.00386.650.00-2386.81%
MSTR250221P014200002024-07-01 12:45PM EDT1,420.00403.75378.00392.750.00-1286.72%
MSTR250221P014400002024-06-06 9:54AM EDT1,440.00380.20450.60464.250.00-14101.04%
MSTR250221P014500002024-06-17 11:50AM EDT1,450.00446.00396.00411.550.00-1286.48%
MSTR250221P014600002024-06-17 11:50AM EDT1,460.00451.48402.20417.600.00-1186.38%
MSTR250221P014800002024-06-14 11:39AM EDT1,480.00445.40416.00430.100.00--186.37%
MSTR250221P014900002024-03-28 10:10AM EDT1,490.00512.72588.05604.000.00-12126.85%
MSTR250221P015000002024-07-11 3:20PM EDT1,500.00458.00428.05443.000.00-12986.16%
MSTR250221P015200002024-04-09 9:48AM EDT1,520.00597.03578.00594.200.00--0119.06%
MSTR250221P015600002024-06-11 10:01AM EDT1,560.00507.20485.00499.350.00-1389.84%
MSTR250221P015800002024-06-07 3:12PM EDT1,580.00495.72546.70563.350.00-11101.32%
MSTR250221P016000002024-07-01 2:47PM EDT1,600.00492.00496.05509.30-28.00-5.38%1885.77%
MSTR250221P016200002024-06-24 3:01PM EDT1,620.00567.95510.00523.100.00-1385.71%
MSTR250221P016400002024-05-30 10:04AM EDT1,640.00519.37560.00576.050.00-1494.32%
MSTR250221P016600002024-06-03 9:43AM EDT1,660.00551.95604.00616.150.00-44100.72%
MSTR250221P016800002024-06-06 2:53PM EDT1,680.00533.26620.90637.700.00--6101.79%
MSTR250221P017000002024-07-03 12:28PM EDT1,700.00633.22566.05580.300.00-1585.43%
MSTR250221P017400002024-03-25 12:47PM EDT1,740.00704.30776.00794.400.00-11127.91%
MSTR250221P017600002024-05-22 11:26AM EDT1,760.00621.30626.00643.700.00-131389.35%
MSTR250221P018000002024-07-03 9:30AM EDT1,800.00713.27638.45653.500.00-11084.95%
MSTR250221P018200002024-05-17 10:43AM EDT1,820.00707.70680.95694.600.00-1191.04%
MSTR250221P018600002024-03-26 1:38PM EDT1,860.00759.12882.00898.600.00-33130.78%
MSTR250221P019600002024-04-11 9:40AM EDT1,960.00873.95948.00961.850.00--1127.36%
MSTR250221P020000002024-02-29 10:31AM EDT2,000.001,118.00880.00894.750.00--4104.42%
MSTR250221P020500002024-03-14 11:37AM EDT2,050.00997.20944.00964.000.00-11110.47%
MSTR250221P021000002024-03-14 11:36AM EDT2,100.001,038.15982.051,002.000.00-11109.87%
MSTR250221P022000002024-03-20 3:09PM EDT2,200.001,118.001,204.001,224.000.00--1142.00%
MSTR250221P023000002024-03-14 11:34AM EDT2,300.001,195.051,140.001,160.000.00-11107.96%
MSTR250221P024000002024-03-25 9:52AM EDT2,400.001,236.001,300.001,316.900.00-12125.00%
MSTR250221P024500002024-06-14 2:16PM EDT2,450.001,196.101,165.601,183.900.00-1782.32%
MSTR250221P025000002024-06-14 1:42PM EDT2,500.001,230.151,208.301,226.450.00-1781.85%
MSTR250221P025500002024-04-19 3:25PM EDT2,550.001,503.521,272.001,288.450.00-1286.80%
MSTR250221P026000002024-05-01 3:57PM EDT2,600.001,643.351,308.001,323.600.00--184.32%
MSTR250221P026500002024-04-02 9:41AM EDT2,650.001,483.300.000.000.00-140.00%
MSTR250221P027500002024-03-28 11:17AM EDT2,750.001,498.401,614.001,634.000.00-11127.83%
MSTR250221P028000002024-06-03 11:27AM EDT2,800.001,433.061,556.001,573.950.00-50102.81%
MSTR250221P028500002024-06-17 9:44AM EDT2,850.001,566.501,520.601,539.550.00-101180.17%
MSTR250221P029000002024-03-12 9:40AM EDT2,900.001,758.001,614.001,633.750.00-11794.40%
MSTR250221P029500002024-03-28 11:19AM EDT2,950.001,660.151,794.001,812.000.00-22128.19%
MSTR250221P030000002024-07-11 3:33PM EDT3,000.001,691.001,657.951,676.000.00-31179.15%
MSTR250221P030500002024-03-28 11:26AM EDT3,050.001,746.851,884.001,904.000.00-13128.51%
MSTR250221P031000002024-03-28 11:13AM EDT3,100.001,780.101,930.001,948.000.00-14128.49%
MSTR250221P031500002024-03-19 10:13AM EDT3,150.002,046.002,028.002,048.000.00-317141.23%
MSTR250221P032500002024-03-28 11:09AM EDT3,250.001,896.552,066.002,086.000.00-11128.74%
MSTR250221P037500002024-06-12 3:00PM EDT3,750.002,233.202,366.152,383.800.00-1273.31%
MSTR250221P038000002024-07-03 9:42AM EDT3,800.002,521.502,414.002,430.100.00-1672.05%