Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,755.90-22.60 (-1.27%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR251219C001050002024-05-02 11:26AM EDT105.001,038.001,420.001,440.000.00-190.00%
MSTR251219C001100002023-06-02 1:13PM EDT110.00209.88239.00247.000.00-120.00%
MSTR251219C001150002023-10-24 3:00PM EDT115.00333.00406.00418.900.00-100.00%
MSTR251219C001200002024-07-15 10:15AM EDT120.001,425.001,630.001,650.000.00-374120.98%
MSTR251219C001250002023-08-23 1:32PM EDT125.00243.33224.40234.000.00-150.00%
MSTR251219C001300002024-03-04 11:07AM EDT130.001,145.051,480.001,500.000.00-190.00%
MSTR251219C001350002024-02-13 10:30AM EDT135.00553.741,518.001,538.000.00-120.00%
MSTR251219C001400002024-07-16 10:57AM EDT140.001,475.001,616.001,636.000.00-10128.72%
MSTR251219C001450002023-01-31 4:47PM EDT145.00111.55126.25134.000.00--10.00%
MSTR251219C001500002024-03-18 1:04PM EDT150.001,314.001,050.001,070.000.00-1680.00%
MSTR251219C001550002023-07-17 3:07PM EDT155.00309.83236.65244.500.00-120.00%
MSTR251219C001600002023-11-02 3:36PM EDT160.00326.00389.35406.600.00-130.00%
MSTR251219C001700002024-04-02 3:01PM EDT170.001,419.00976.00996.000.00-350.00%
MSTR251219C001750002023-07-06 10:23AM EDT175.00225.00229.20237.000.00-140.00%
MSTR251219C001800002024-03-28 10:49AM EDT180.001,685.451,124.001,142.000.00-150.00%
MSTR251219C001850002024-03-28 10:49AM EDT185.001,680.001,120.001,138.000.00-130.00%
MSTR251219C001900002024-01-23 3:50PM EDT190.00303.00539.00554.000.00-130.00%
MSTR251219C001950002023-07-19 12:47PM EDT195.00286.00181.50190.200.00-160.00%
MSTR251219C002000002024-03-05 12:23PM EDT200.00932.001,504.001,524.000.00-5130.00%
MSTR251219C002100002024-05-20 2:02PM EDT210.001,479.001,278.001,298.000.00-1320.00%
MSTR251219C002200002024-03-19 12:09PM EDT220.001,181.001,020.001,040.000.00-180.00%
MSTR251219C002300002024-02-22 3:50PM EDT230.00529.681,328.001,348.000.00-190.00%
MSTR251219C002400002023-09-21 10:28AM EDT240.00169.30183.50192.000.00-180.00%
MSTR251219C002500002024-06-28 10:58AM EDT250.001,226.111,520.001,540.000.00-190114.88%
MSTR251219C002600002023-11-28 12:33PM EDT260.00313.00461.10474.700.00-1210.00%
MSTR251219C002700002024-05-29 2:31PM EDT270.001,411.921,142.001,162.000.00-1140.00%
MSTR251219C002800002024-06-17 9:32AM EDT280.001,222.100.000.000.00-1280.00%
MSTR251219C002900002024-02-12 4:50PM EDT290.00497.301,516.001,532.000.00-139134.60%
MSTR251219C003000002024-07-19 2:08PM EDT300.001,475.001,484.001,504.000.00-1342116.13%
MSTR251219C003100002024-04-05 12:20PM EDT310.001,364.74970.00988.000.00-581240.00%
MSTR251219C003200002024-06-28 3:54PM EDT320.001,121.501,464.001,484.000.00-20111.67%
MSTR251219C003300002024-04-16 1:52PM EDT330.00986.031,308.001,328.000.00-4110.00%
MSTR251219C003400002024-07-03 9:30AM EDT340.001,011.501,452.001,472.000.00-80113.46%
MSTR251219C003500002024-05-30 9:58AM EDT350.001,408.491,082.001,102.000.00-8520.00%
MSTR251219C003600002024-03-01 11:31AM EDT360.00762.001,412.001,432.000.00-21794.35%
MSTR251219C003700002024-05-28 10:02AM EDT370.001,321.441,210.001,230.000.00-1260.00%
MSTR251219C003800002024-01-26 1:49PM EDT380.00250.10417.65430.000.00-2260.00%
MSTR251219C003900002024-04-29 10:16AM EDT390.00969.991,296.001,314.000.00-1100.00%
MSTR251219C004000002024-07-01 9:43AM EDT400.001,067.001,404.001,424.000.00-1117109.40%
MSTR251219C004100002024-05-29 2:31PM EDT410.001,313.921,040.001,060.000.00-1200.00%
MSTR251219C004200002024-03-28 11:42AM EDT420.001,359.84964.00982.000.00-1570.00%
MSTR251219C004300002024-07-11 9:36AM EDT430.001,075.821,384.001,404.000.00-10109.55%
MSTR251219C004400002024-06-10 1:14PM EDT440.001,286.50948.00968.000.00-1550.00%
MSTR251219C004500002024-07-15 10:39AM EDT450.001,174.001,368.001,388.000.00-2556108.12%
MSTR251219C004600002024-04-30 3:49PM EDT460.00760.001,172.001,192.000.00-2160.00%
MSTR251219C004700002024-07-19 12:59PM EDT470.001,350.001,356.001,376.000.00-119108.65%
MSTR251219C004800002024-03-28 1:32PM EDT480.001,374.00930.00948.000.00-8130.00%
MSTR251219C004900002024-03-05 2:32PM EDT490.00812.001,236.001,256.000.00-2590.00%
MSTR251219C005000002024-07-03 10:22AM EDT500.00922.241,332.001,352.000.00-10106.45%
MSTR251219C005100002024-05-20 2:40PM EDT510.001,298.251,068.001,088.000.00-3190.00%
MSTR251219C005200002024-03-14 10:07AM EDT520.001,309.921,084.001,104.000.00-2720.00%
MSTR251219C005300002024-06-12 12:34PM EDT530.001,244.82976.00992.000.00-4480.00%
MSTR251219C005400002024-06-21 10:38AM EDT540.001,052.001,334.001,354.000.00-2269117.32%
MSTR251219C005500002024-07-19 10:28AM EDT550.001,215.361,304.001,324.000.00-113107.76%
MSTR251219C005600002024-02-28 4:59PM EDT560.00586.491,294.001,314.000.00-321106.20%
MSTR251219C005700002024-02-28 4:59PM EDT570.00582.931,288.001,308.000.00-27106.22%
MSTR251219C005800002024-07-19 12:57PM EDT580.001,270.001,278.001,298.000.00-10104.72%
MSTR251219C005900002024-07-19 2:17PM EDT590.001,285.001,274.001,296.000.00-10105.83%
MSTR251219C006000002024-07-19 10:57AM EDT600.001,186.001,274.001,290.000.00-20106.88%
MSTR251219C006100002024-05-24 1:36PM EDT610.001,192.001,020.001,040.000.00-100820.00%
MSTR251219C006200002024-05-24 10:38AM EDT620.001,141.501,014.651,034.000.00-10070.00%
MSTR251219C006300002024-05-24 1:36PM EDT630.001,181.851,010.001,028.000.00-100800.00%
MSTR251219C006400002024-05-24 2:31PM EDT640.001,191.851,004.001,024.000.00-3001540.00%
MSTR251219C006500002024-07-09 3:21PM EDT650.00827.321,242.001,258.000.00-1193105.73%
MSTR251219C006600002024-05-24 2:31PM EDT660.001,182.15992.001,012.000.00-2501990.00%
MSTR251219C006700002024-07-11 9:39AM EDT670.00906.001,222.001,242.000.00-10103.56%
MSTR251219C006800002024-05-24 2:35PM EDT680.001,152.00982.001,002.000.00-2791460.00%
MSTR251219C006900002024-06-24 2:34PM EDT690.00860.001,210.001,228.000.00-189103.01%
MSTR251219C007000002024-07-15 9:40AM EDT700.001,009.001,208.001,222.000.00-10103.48%
MSTR251219C007100002024-07-18 10:14AM EDT710.001,052.001,196.001,216.000.00-10102.44%
MSTR251219C007200002024-03-13 1:01PM EDT720.001,260.00980.001,000.000.00-140.00%
MSTR251219C007300002024-02-29 2:39PM EDT730.00528.001,208.001,228.000.00-310109.09%
MSTR251219C007400002024-02-28 1:37PM EDT740.00496.431,202.001,222.000.00-22108.83%
MSTR251219C007500002024-07-18 10:14AM EDT750.001,025.251,180.001,200.000.00-10104.06%
MSTR251219C007600002024-02-15 12:08PM EDT760.00327.691,260.001,283.800.00-67128.40%
MSTR251219C007800002023-12-01 2:09PM EDT780.00146.95224.05238.000.00-110.00%
MSTR251219C007900002024-03-19 10:22AM EDT790.00776.00722.00742.000.00-250.00%
MSTR251219C008000002024-07-16 10:30AM EDT800.001,209.001,146.001,166.00+200.80+19.92%10101.90%
MSTR251219C008100002024-04-04 9:33AM EDT810.001,148.09714.00733.550.00-110.00%
MSTR251219C008200002024-03-15 11:04AM EDT820.001,156.00936.00956.000.00-1345.27%
MSTR251219C008300002024-07-11 9:36AM EDT830.00850.821,128.001,148.000.00-10101.22%
MSTR251219C008400002024-01-23 12:29PM EDT840.00106.60271.15283.500.00-110.00%
MSTR251219C008500002024-07-22 9:31AM EDT850.001,150.681,124.001,144.00+82.71+7.74%1117102.73%
MSTR251219C008600002024-07-01 9:43AM EDT860.00807.001,112.001,130.000.00-16100.75%
MSTR251219C008700002024-05-20 2:02PM EDT870.001,085.00884.00902.000.00-26040.28%
MSTR251219C008800002024-06-11 1:44PM EDT880.00938.00756.00774.000.00-2230.00%
MSTR251219C008900002024-03-11 10:57AM EDT890.001,024.00872.00892.000.00-1143.66%
MSTR251219C009000002024-07-11 3:30PM EDT900.00760.001,090.001,110.000.00-349100.42%
MSTR251219C009100002024-04-23 3:03PM EDT910.00789.770.000.000.00-100.00%
MSTR251219C009200002024-02-14 11:43AM EDT920.00284.131,060.401,084.000.00-1096.26%
MSTR251219C009400002024-06-07 11:00AM EDT940.001,066.00678.00696.000.00-220.00%
MSTR251219C009500002024-07-22 9:31AM EDT950.001,098.081,070.001,090.00+456.29+71.10%112101.27%
MSTR251219C009600002024-05-09 10:14AM EDT960.00656.60958.00978.000.00-1377.58%
MSTR251219C009700002024-03-11 1:44PM EDT970.001,041.00948.00968.000.00-1376.64%
MSTR251219C009800002024-07-19 2:45PM EDT980.001,055.551,052.001,072.000.00-10100.34%
MSTR251219C009900002024-03-11 10:58AM EDT990.00972.00834.00854.000.00-202153.16%
MSTR251219C010000002024-07-16 3:34PM EDT1,000.00984.211,044.001,064.000.00-2147100.57%
MSTR251219C010100002024-03-28 12:09PM EDT1,010.001,125.00706.00722.000.00-130.00%
MSTR251219C010200002024-02-27 10:34AM EDT1,020.00342.701,120.001,140.000.00-11118.63%
MSTR251219C010300002024-05-20 9:36AM EDT1,030.00939.54816.00836.000.00-1255.58%
MSTR251219C010400002024-03-04 1:49PM EDT1,040.00686.30966.00986.000.00-1188.28%
MSTR251219C010500002024-07-16 11:12AM EDT1,050.00922.941,016.001,036.000.00-2099.36%
MSTR251219C010600002024-04-30 2:34PM EDT1,060.00540.00872.00892.000.00-1171.45%
MSTR251219C010700002024-04-30 1:32PM EDT1,070.00525.00868.00888.000.00-1371.78%
MSTR251219C010800002024-04-30 3:41PM EDT1,080.00537.52864.00887.500.00--172.44%
MSTR251219C011000002024-07-05 3:14PM EDT1,100.00620.201,000.001,022.000.00-10100.63%
MSTR251219C011100002024-07-03 11:00AM EDT1,110.00632.00990.001,010.000.00-1199.30%
MSTR251219C011200002024-03-04 10:45AM EDT1,120.00661.55938.00958.000.00-4190.17%
MSTR251219C011500002024-06-17 10:28AM EDT1,150.00760.34896.00916.000.00-1684.90%
MSTR251219C011700002024-04-22 11:55AM EDT1,170.00675.00940.00960.000.00-1194.61%
MSTR251219C011800002024-07-05 11:09AM EDT1,180.00592.00964.00984.000.00-1299.79%
MSTR251219C011900002024-07-05 10:38AM EDT1,190.00548.00956.00976.000.00-1099.05%
MSTR251219C012000002024-07-11 3:56PM EDT1,200.00655.44952.00972.000.00-2099.04%
MSTR251219C012100002024-02-27 10:38AM EDT1,210.00304.001,052.001,072.000.00-11118.37%
MSTR251219C012200002024-07-15 1:30PM EDT1,220.00846.31946.00964.000.00-1099.19%
MSTR251219C012300002024-05-03 9:42AM EDT1,230.00572.00796.45816.000.00-1473.94%
MSTR251219C012400002024-02-09 11:50AM EDT1,240.00136.45752.00768.000.00-1066.90%
MSTR251219C012500002024-07-16 9:43AM EDT1,250.00826.00932.00952.000.00-1098.94%
MSTR251219C012600002024-04-30 10:13AM EDT1,260.00528.53920.00940.000.00-1297.50%
MSTR251219C012700002024-07-02 11:46AM EDT1,270.00625.00926.00944.000.00-1099.04%
MSTR251219C012800002024-07-18 11:21AM EDT1,280.00741.04924.00944.000.00-1499.52%
MSTR251219C012900002024-07-09 10:26AM EDT1,290.00570.00922.00942.000.00-4399.81%
MSTR251219C013000002024-07-15 10:29AM EDT1,300.00743.00914.00932.000.00-23698.90%
MSTR251219C013100002024-07-11 10:01AM EDT1,310.00650.07914.00934.000.00-1299.70%
MSTR251219C013200002024-07-17 10:52AM EDT1,320.00835.00904.00924.000.00-3098.62%
MSTR251219C013300002024-07-15 3:53PM EDT1,330.00790.00900.00920.000.00-5098.56%
MSTR251219C013500002024-07-10 11:16AM EDT1,350.00937.25894.00914.00+377.36+67.40%1098.76%
MSTR251219C013600002024-07-12 3:15PM EDT1,360.00635.86892.00912.000.00-21099.02%
MSTR251219C013700002024-07-05 3:28PM EDT1,370.00550.32886.00906.000.00-2298.61%
MSTR251219C013800002024-07-15 10:13AM EDT1,380.00705.00882.00902.000.00-2098.53%
MSTR251219C013900002024-04-10 9:33AM EDT1,390.00695.22561.30601.300.00--150.82%
MSTR251219C014000002024-07-18 11:57AM EDT1,400.00704.00876.00900.000.00-1099.02%
MSTR251219C014100002024-04-30 9:51AM EDT1,410.00517.00868.00890.000.00-3198.12%
MSTR251219C014200002024-06-06 10:06AM EDT1,420.00862.00524.00541.550.00-2047.25%
MSTR251219C014300002024-06-28 11:58AM EDT1,430.00653.25870.00884.000.00-1098.90%
MSTR251219C014400002024-07-08 10:19AM EDT1,440.00528.00860.00880.000.00-1098.32%
MSTR251219C014500002024-07-19 2:55PM EDT1,450.00889.00860.00876.00+28.00+3.25%15698.54%
MSTR251219C014600002024-05-31 9:50AM EDT1,460.00784.26588.00608.000.00-2158.46%
MSTR251219C014700002024-06-26 11:27AM EDT1,470.00666.00850.00868.000.00-1098.18%
MSTR251219C014800002024-07-05 9:40AM EDT1,480.00480.00846.00866.000.00-2098.23%
MSTR251219C014900002024-07-05 9:31AM EDT1,490.00470.00848.00866.000.00-1098.90%
MSTR251219C015000002024-07-16 2:40PM EDT1,500.00777.00846.00860.000.00-53798.78%
MSTR251219C015200002024-07-15 10:43AM EDT1,520.00696.00832.00852.000.00-1098.08%
MSTR251219C015400002024-07-18 11:29AM EDT1,540.00684.00832.00852.000.00-1499.06%
MSTR251219C015600002024-07-18 2:07PM EDT1,560.00673.65820.00838.000.00-1098.04%
MSTR251219C015800002024-07-19 9:32AM EDT1,580.00693.99816.00836.000.00-2098.53%
MSTR251219C016000002024-07-19 9:58AM EDT1,600.00859.19808.00828.00+137.19+19.00%1015898.25%
MSTR251219C016200002024-07-16 11:12AM EDT1,620.00709.02800.00820.000.00-1097.97%
MSTR251219C016400002024-06-14 10:49AM EDT1,640.00683.56532.00552.000.00-1461.38%
MSTR251219C016600002024-07-16 12:06PM EDT1,660.00744.00790.00808.000.00-1098.12%
MSTR251219C016800002024-04-16 12:01PM EDT1,680.00501.27742.00762.000.00-1092.18%
MSTR251219C017000002024-07-19 10:16AM EDT1,700.00724.03778.00796.000.00-1098.07%
MSTR251219C017200002024-07-17 9:34AM EDT1,720.00690.02774.00794.000.00-1498.47%
MSTR251219C017400002024-03-28 1:03PM EDT1,740.00883.76520.00536.000.00-1164.45%
MSTR251219C017600002024-06-17 11:52AM EDT1,760.00601.80602.00622.000.00-1676.37%
MSTR251219C017800002024-04-03 3:14PM EDT1,780.00790.20452.00470.000.00-1257.68%
MSTR251219C018000002024-07-19 10:18AM EDT1,800.00798.81748.00768.00+99.81+14.28%106497.94%
MSTR251219C018200002024-03-11 10:29AM EDT1,820.00742.00607.00631.000.00-1179.80%
MSTR251219C018600002024-05-28 2:12PM EDT1,860.00739.00586.00606.000.00-1378.36%
MSTR251219C018800002024-03-11 10:13AM EDT1,880.00719.00598.00618.000.00-151680.69%
MSTR251219C019000002024-06-14 12:49PM EDT1,900.00588.50474.00493.950.00-211165.61%
MSTR251219C019200002024-07-18 3:34PM EDT1,920.00580.00716.00734.000.00-1097.75%
MSTR251219C019400002024-05-02 1:11PM EDT1,940.00374.00610.00630.000.00-1284.46%
MSTR251219C019800002024-06-13 3:37PM EDT1,980.00560.00458.00477.900.00-4566.61%
MSTR251219C020000002024-07-19 3:30PM EDT2,000.00724.00700.00720.00+10.00+1.40%1098.41%
MSTR251219C020500002024-07-15 10:05AM EDT2,050.00545.65684.00704.000.00-3397.88%
MSTR251219C021000002024-07-19 3:16PM EDT2,100.00676.00672.00690.000.00-21897.71%
MSTR251219C021500002024-07-22 9:43AM EDT2,150.00700.00658.00678.00+20.00+2.94%1197.49%
MSTR251219C022000002024-07-02 2:09PM EDT2,200.00404.11650.00668.000.00-2597.77%
MSTR251219C022500002024-06-28 11:07AM EDT2,250.00470.00642.00656.000.00-5097.87%
MSTR251219C023000002024-07-22 10:16AM EDT2,300.00653.00630.00650.00+294.70+82.25%1098.06%
MSTR251219C023500002024-03-25 12:22PM EDT2,350.00852.00404.00422.000.00-1571.35%
MSTR251219C024000002024-07-19 3:40PM EDT2,400.00616.00604.00624.000.00-12097.33%
MSTR251219C024500002024-07-02 10:11AM EDT2,450.00391.50594.00614.000.00-6097.30%
MSTR251219C025000002024-07-22 9:33AM EDT2,500.00613.00586.00606.000.00-15797.49%
MSTR251219C025500002024-07-05 10:24AM EDT2,550.00295.00576.00596.000.00-1097.40%
MSTR251219C026000002024-07-16 2:13PM EDT2,600.00509.75566.00586.000.00-1397.29%
MSTR251219C027000002024-07-18 10:44AM EDT2,700.00430.00548.00572.000.00-1997.47%
MSTR251219C028000002024-07-02 2:53PM EDT2,800.00312.00530.00550.000.00-5097.06%
MSTR251219C028500002024-04-15 1:26PM EDT2,850.00414.00454.00474.000.00--488.84%
MSTR251219C029000002024-06-07 12:29PM EDT2,900.00554.94280.00298.000.00-1468.65%
MSTR251219C029500002024-06-13 10:09AM EDT2,950.00448.00312.00332.000.00-5073.61%
MSTR251219C030000002024-07-22 9:37AM EDT3,000.00539.15504.00524.00+33.15+6.55%19197.68%
MSTR251219C031000002024-07-16 11:29AM EDT3,100.00425.10486.00506.000.00-25297.26%
MSTR251219C031500002024-05-23 2:04PM EDT3,150.00466.30372.00392.000.00-73484.39%
MSTR251219C032000002024-07-16 9:43AM EDT3,200.00413.31470.00490.000.00-3597.01%
MSTR251219C032500002024-07-18 10:11AM EDT3,250.00380.46466.00488.000.00-1397.46%
MSTR251219C033000002024-06-25 10:09AM EDT3,300.00324.00460.00480.000.00--197.41%
MSTR251219C033500002024-06-20 10:34AM EDT3,350.00363.00468.00488.000.00--199.15%
MSTR251219C034000002024-07-19 2:58PM EDT3,400.00456.00444.00464.000.00-12097.02%
MSTR251219C035000002024-07-15 12:33PM EDT3,500.00356.00430.00450.000.00-1096.81%
MSTR251219C036000002024-05-24 1:33PM EDT3,600.00455.00326.00345.600.00-1885.60%
MSTR251219C036500002024-04-30 1:06PM EDT3,650.00193.00374.00394.000.00-5392.15%
MSTR251219C037000002024-07-16 10:03AM EDT3,700.00330.98410.00430.000.00-1997.17%
MSTR251219C037500002024-07-05 10:23AM EDT3,750.00194.00404.00424.000.00-21397.10%
MSTR251219C038000002024-07-22 9:42AM EDT3,800.00441.45398.00418.00+27.45+6.63%6097.03%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR251219P001050002024-07-22 10:24AM EDT105.004.400.014.60-0.60-12.00%62407107.84%
MSTR251219P001100002024-01-24 1:50PM EDT110.0011.004.0011.500.00-1065129.53%
MSTR251219P001150002024-07-18 10:50AM EDT115.007.001.0011.000.00-128121.20%
MSTR251219P001200002024-07-19 9:34AM EDT120.007.001.008.900.00-669115.12%
MSTR251219P001250002024-06-26 2:21PM EDT125.007.001.0011.000.00-166117.02%
MSTR251219P001300002024-06-26 2:24PM EDT130.007.502.0011.350.00-116117.30%
MSTR251219P001350002024-07-18 1:32PM EDT135.008.202.0012.000.00-116116.41%
MSTR251219P001400002024-07-18 1:32PM EDT140.008.703.0013.000.00-114117.46%
MSTR251219P001450002024-07-15 10:17AM EDT145.006.005.0013.000.00-112118.29%
MSTR251219P001500002024-07-18 1:36PM EDT150.009.854.0011.850.00-331113.69%
MSTR251219P001550002024-07-18 1:31PM EDT155.0010.404.0014.000.00-12114.77%
MSTR251219P001600002024-02-08 10:32AM EDT160.0018.109.0019.000.00-23123.93%
MSTR251219P001650002024-06-24 12:09PM EDT165.008.005.0015.000.00-198113.83%
MSTR251219P001700002024-07-22 11:03AM EDT170.008.508.0516.00-0.65-7.10%26116.54%
MSTR251219P001750002024-07-18 1:34PM EDT175.0013.006.0016.000.00-213112.85%
MSTR251219P001800002024-03-11 2:29PM EDT180.0020.009.0019.000.00-59117.12%
MSTR251219P001850002023-08-30 10:37AM EDT185.0038.5036.8543.750.00-31152.34%
MSTR251219P001900002024-05-07 2:24PM EDT190.0019.459.0018.000.00-18113.17%
MSTR251219P001950002024-03-13 12:56PM EDT195.0018.2012.0021.000.00-16116.76%
MSTR251219P002000002024-07-22 9:46AM EDT200.0013.0011.0019.00-2.00-13.33%1163112.87%
MSTR251219P002100002024-03-28 2:52PM EDT210.0022.6021.0030.000.00-122124.91%
MSTR251219P002200002024-07-08 10:13AM EDT220.0017.5011.0021.000.00-118109.05%
MSTR251219P002300002024-07-22 10:34AM EDT230.0018.7315.0019.35-3.12-14.28%342108.24%
MSTR251219P002400002024-06-25 10:34AM EDT240.0020.0114.0024.000.00-129108.28%
MSTR251219P002500002024-07-11 12:00PM EDT250.0022.5615.0025.000.00-146107.19%
MSTR251219P002600002024-06-05 1:24PM EDT260.0023.8022.0032.000.00-1037112.90%
MSTR251219P002700002024-04-04 10:17AM EDT270.0027.8033.0042.000.00-145120.82%
MSTR251219P002800002024-07-15 11:36AM EDT280.0026.0019.0029.000.00-131105.11%
MSTR251219P002900002024-07-15 11:36AM EDT290.0027.4121.0031.000.00-19105.08%
MSTR251219P003000002024-07-22 9:46AM EDT300.0025.0022.0032.00-4.00-13.79%192104.00%
MSTR251219P003100002024-07-08 11:26AM EDT310.0032.5024.0034.000.00-17103.88%
MSTR251219P003200002024-06-27 10:37AM EDT320.0032.5025.0035.000.00-1106102.82%
MSTR251219P003300002024-07-17 10:38AM EDT330.0030.0027.0037.000.00-118102.64%
MSTR251219P003400002024-01-17 2:08PM EDT340.0089.1764.0072.800.00-124127.02%
MSTR251219P003500002024-05-23 10:46AM EDT350.0048.0332.5045.100.00-339104.30%
MSTR251219P003600002024-03-18 9:33AM EDT360.0061.0058.1567.000.00-221118.68%
MSTR251219P003700002024-04-26 3:02PM EDT370.0065.6044.0054.000.00-1820107.78%
MSTR251219P003800002024-07-22 9:48AM EDT380.0035.0035.0045.00-16.00-31.37%16499.78%
MSTR251219P003900002024-07-01 10:52AM EDT390.0053.1638.0047.000.00-1799.81%
MSTR251219P004000002024-06-24 12:30PM EDT400.0054.1040.0050.000.00-120799.78%
MSTR251219P004100002024-03-01 10:33AM EDT410.0083.0066.0075.000.00-437113.25%
MSTR251219P004200002024-06-24 2:20PM EDT420.0061.0743.0053.000.00-10011998.39%
MSTR251219P004300002024-04-26 3:02PM EDT430.0085.3558.0068.000.00-1017105.46%
MSTR251219P004400002024-03-18 10:18AM EDT440.0085.0086.0095.000.00-17118.01%
MSTR251219P004500002024-07-18 1:14PM EDT450.0055.7050.0060.000.00-2451897.75%
MSTR251219P004600002024-06-24 12:04PM EDT460.0070.0052.0062.000.00-11297.31%
MSTR251219P004700002024-06-20 11:56AM EDT470.0075.0054.0064.000.00-1496.87%
MSTR251219P004800002024-05-15 11:30AM EDT480.0087.5073.0083.000.00-190104.82%
MSTR251219P004900002024-07-17 10:25AM EDT490.0065.6559.0069.000.00-116696.46%
MSTR251219P005000002024-07-16 11:43AM EDT500.0064.4961.0071.000.00-311595.98%
MSTR251219P005100002024-04-04 10:16AM EDT510.0091.50107.00120.700.00-120115.79%
MSTR251219P005200002024-05-28 12:22PM EDT520.0086.0077.0087.000.00-417100.44%
MSTR251219P005300002024-05-15 9:31AM EDT530.00107.1585.2099.000.00-211103.31%
MSTR251219P005400002024-02-29 10:47AM EDT540.00129.16107.00122.000.00-110110.96%
MSTR251219P005500002024-07-15 3:53PM EDT550.0081.6674.0084.000.00-911994.85%
MSTR251219P005600002024-02-15 4:53PM EDT560.00170.08110.10135.000.00-14110.88%
MSTR251219P005700002024-07-19 1:27PM EDT570.0088.0079.0589.000.00-21194.23%
MSTR251219P005800002024-05-01 3:43PM EDT580.00162.50106.25117.500.00-227103.73%
MSTR251219P005900002024-03-04 1:02PM EDT590.00150.53117.00132.000.00-413106.93%
MSTR251219P006000002024-07-19 12:49PM EDT600.0094.1592.0098.000.00-17494.56%
MSTR251219P006100002024-02-29 2:11PM EDT610.00167.58135.00150.000.00-224110.32%
MSTR251219P006200002024-05-10 10:39AM EDT620.00152.05111.35126.000.00-110100.50%
MSTR251219P006300002024-03-25 3:53PM EDT630.00148.00156.15171.000.00-144114.41%
MSTR251219P006400002024-03-04 12:24PM EDT640.00176.81137.10152.000.00-351106.53%
MSTR251219P006500002024-07-22 10:14AM EDT650.00109.00101.05117.000.00-115993.18%
MSTR251219P006600002024-06-26 12:37PM EDT660.00132.50104.00119.000.00-1292.77%
MSTR251219P006700002024-06-28 9:36AM EDT670.00137.00106.00122.000.00-13092.37%
MSTR251219P006800002024-05-03 3:28PM EDT680.00185.75139.15156.000.00-5050101.90%
MSTR251219P006900002024-03-04 12:34PM EDT690.00200.80159.05173.000.00-3439106.26%
MSTR251219P007000002024-07-17 3:41PM EDT700.00133.03116.05132.000.00-12591.94%
MSTR251219P007300002024-05-20 10:43AM EDT730.00177.75165.00180.000.00-12102.73%
MSTR251219P007400002024-03-26 11:13AM EDT740.00202.00216.25232.000.00-16116.14%
MSTR251219P007500002024-07-19 3:55PM EDT750.00142.00134.15149.000.00-1991.28%
MSTR251219P007600002024-07-18 3:50PM EDT760.00160.00137.00153.000.00-1291.09%
MSTR251219P007700002024-02-26 4:53PM EDT770.00273.29201.00216.000.00-1010107.48%
MSTR251219P007800002024-07-15 11:03AM EDT780.00162.65145.00161.000.00-10291.02%
MSTR251219P007900002024-06-03 10:13AM EDT790.00182.55196.00216.000.00-10104.14%
MSTR251219P008000002024-07-18 1:22PM EDT800.00167.00152.00168.000.00-31090.63%
MSTR251219P008100002024-06-10 10:20AM EDT810.00194.62200.10213.650.00-111101.79%
MSTR251219P008200002024-07-16 12:02PM EDT820.00174.32160.00175.000.00-1290.35%
MSTR251219P008300002024-05-31 1:00PM EDT830.00220.60208.00228.000.00-11102.12%
MSTR251219P008400002024-06-12 1:02PM EDT840.00202.87201.00220.000.00-1198.99%
MSTR251219P008500002024-07-19 10:44AM EDT850.00188.48172.00187.000.00-12590.06%
MSTR251219P008600002024-05-24 10:24AM EDT860.00234.00216.00236.000.00-10100.39%
MSTR251219P008700002024-05-22 1:55PM EDT870.00231.08220.00240.000.00-10100.14%
MSTR251219P008800002024-07-22 11:13AM EDT880.00192.55185.10201.00-73.50-27.63%1090.07%
MSTR251219P008900002024-07-16 12:02PM EDT890.00202.82189.05204.000.00-1189.80%
MSTR251219P009000002024-07-19 10:44AM EDT900.00209.18194.10208.000.00-1589.78%
MSTR251219P009100002024-05-10 3:58PM EDT910.00309.17234.30252.000.00-1098.46%
MSTR251219P009200002024-06-27 1:29PM EDT920.00239.76201.00220.000.00-1689.80%
MSTR251219P009300002024-05-07 3:57PM EDT930.00314.38236.75254.000.00-1996.64%
MSTR251219P009400002024-05-03 3:57PM EDT940.00332.50262.70278.000.00-10101.10%
MSTR251219P009500002024-07-17 10:32AM EDT950.00229.49214.00232.000.00-31489.39%
MSTR251219P009600002024-02-28 12:14PM EDT960.00367.50302.00322.000.00--1107.96%
MSTR251219P009700002024-03-28 9:35AM EDT970.00305.00342.00358.000.00-54115.15%
MSTR251219P009800002024-07-05 10:23AM EDT980.00315.50226.00246.000.00-101289.04%
MSTR251219P009900002024-06-11 9:30AM EDT990.00282.00270.75307.350.00--299.31%
MSTR251219P010000002024-07-19 2:59PM EDT1,000.00245.00236.05256.000.00-17289.07%
MSTR251219P010200002024-05-16 11:20AM EDT1,020.00332.00306.05324.000.00-10101.30%
MSTR251219P010300002024-07-15 12:34PM EDT1,030.00273.00250.00270.000.00-1088.82%
MSTR251219P010400002024-05-20 12:59PM EDT1,040.00330.00320.00337.950.00-11101.85%
MSTR251219P010500002024-05-14 3:54PM EDT1,050.00374.96330.00346.000.00-17102.53%
MSTR251219P010600002024-06-11 1:48PM EDT1,060.00326.00324.00342.000.00-11100.35%
MSTR251219P010800002024-04-30 2:08PM EDT1,080.00453.67334.00354.000.00--1100.26%
MSTR251219P011000002024-07-15 9:38AM EDT1,100.00325.00284.00302.000.00-303788.14%
MSTR251219P011100002024-03-18 10:19AM EDT1,110.00420.00452.00469.750.00--2120.09%
MSTR251219P011400002024-03-18 10:29AM EDT1,140.00442.00472.00491.950.00-23120.37%
MSTR251219P011500002024-07-19 3:28PM EDT1,150.00325.45310.00324.950.00-402887.68%
MSTR251219P011600002024-07-10 2:06PM EDT1,160.00401.95314.00334.000.00--187.87%
MSTR251219P011800002024-03-26 2:09PM EDT1,180.00425.62484.00499.100.00-11117.04%
MSTR251219P012000002024-07-19 3:33PM EDT1,200.00342.62336.00356.000.00-103087.82%
MSTR251219P012200002024-07-16 3:41PM EDT1,220.00367.75346.00366.000.00-1987.59%
MSTR251219P012300002024-05-16 10:55AM EDT1,230.00461.00428.00446.000.00-45100.89%
MSTR251219P012400002024-03-13 9:40AM EDT1,240.00490.00452.00485.000.00-22105.43%
MSTR251219P012500002024-06-25 12:12PM EDT1,250.00434.13364.05382.000.00-1287.56%
MSTR251219P012600002024-04-05 1:05PM EDT1,260.00482.42530.00545.650.00-10115.71%
MSTR251219P012700002024-07-19 3:53PM EDT1,270.00385.38374.00394.000.00-1587.45%
MSTR251219P012800002024-07-11 3:07PM EDT1,280.00469.70380.00398.000.00-1387.31%
MSTR251219P012900002024-04-03 3:13PM EDT1,290.00491.65552.00565.700.00-10115.85%
MSTR251219P013000002024-07-11 3:07PM EDT1,300.00480.30390.00410.000.00-1687.18%
MSTR251219P013100002024-03-13 1:29PM EDT1,310.00519.95512.05530.000.00-25106.72%
MSTR251219P013300002024-04-22 2:19PM EDT1,330.00573.00482.00502.000.00-1099.50%
MSTR251219P013400002024-06-06 11:50AM EDT1,340.00467.37528.00545.900.00-1312106.05%
MSTR251219P013500002024-07-18 11:45AM EDT1,350.00463.20420.00439.900.00-1787.19%
MSTR251219P013600002024-06-27 10:49AM EDT1,360.00501.50426.00446.000.00-1387.19%
MSTR251219P013700002024-07-05 10:03AM EDT1,370.00567.37432.00450.000.00-1387.02%
MSTR251219P013800002024-04-16 12:25PM EDT1,380.00644.10532.00552.000.00--0102.44%
MSTR251219P013900002024-06-13 3:46PM EDT1,390.00551.35518.00535.850.00-3398.87%
MSTR251219P014000002024-07-05 10:35AM EDT1,400.00596.71448.00468.000.00-1586.79%
MSTR251219P014200002024-06-25 12:08PM EDT1,420.00543.05460.00480.000.00-1286.73%
MSTR251219P014300002024-07-05 10:35AM EDT1,430.00616.71466.00486.000.00-1386.70%
MSTR251219P014400002024-06-27 1:10PM EDT1,440.00537.85472.00491.900.00--186.65%
MSTR251219P014500002024-05-15 1:45PM EDT1,450.00603.97570.00587.850.00-14100.87%
MSTR251219P014700002024-06-25 10:35AM EDT1,470.00579.06488.00510.000.00-3586.37%
MSTR251219P014800002024-04-05 3:27PM EDT1,480.00647.25686.00702.000.00-22116.30%
MSTR251219P014900002024-03-15 12:41PM EDT1,490.00672.00632.00651.050.00--1106.54%
MSTR251219P015000002024-07-16 2:40PM EDT1,500.00534.10510.00528.000.00-24686.50%
MSTR251219P015200002024-07-16 11:15AM EDT1,520.00555.04522.10540.000.00-1186.37%
MSTR251219P015400002024-06-17 9:36AM EDT1,540.00656.000.000.000.00--11.56%
MSTR251219P015600002024-06-24 12:06PM EDT1,560.00669.63544.00563.700.00--185.90%
MSTR251219P015800002024-03-15 2:00PM EDT1,580.00730.00696.00714.000.00--2106.59%
MSTR251219P016000002024-06-24 12:06PM EDT1,600.00697.63572.00590.000.00-1586.02%
MSTR251219P017000002024-07-01 9:51AM EDT1,700.00754.37636.00654.000.00-1285.55%
MSTR251219P017200002024-06-05 10:35AM EDT1,720.00717.25820.00836.000.00-201109.89%
MSTR251219P017800002024-06-07 9:58AM EDT1,780.00758.00846.00861.050.00-11107.10%
MSTR251219P018000002024-07-19 10:22AM EDT1,800.00729.00702.00722.000.00-1185.23%
MSTR251219P018600002024-07-15 10:08AM EDT1,860.00815.25744.00764.000.00-2485.16%
MSTR251219P018800002024-03-13 11:12AM EDT1,880.00910.05908.00927.800.00--1105.61%
MSTR251219P019000002024-07-15 10:08AM EDT1,900.00842.75770.00788.000.00-2584.68%
MSTR251219P019200002024-06-07 11:26AM EDT1,920.00859.20954.00971.500.00-11107.67%
MSTR251219P020000002024-07-17 10:13AM EDT2,000.00875.00842.00859.800.00-1984.55%
MSTR251219P024500002024-07-05 9:55AM EDT2,450.001,410.001,172.001,189.950.00-1282.60%
MSTR251219P025000002024-07-05 9:55AM EDT2,500.001,460.001,214.001,232.000.00-1382.84%
MSTR251219P025500002024-07-19 1:55PM EDT2,550.001,257.001,252.001,272.000.00-1182.69%
MSTR251219P026500002024-03-14 9:53AM EDT2,650.001,566.001,522.001,540.000.00-11105.70%
MSTR251219P027500002024-03-14 9:53AM EDT2,750.001,648.001,604.001,624.000.00-11105.65%
MSTR251219P029000002024-03-12 9:37AM EDT2,900.001,814.001,708.001,728.000.00-15102.89%
MSTR251219P030000002024-07-19 12:48PM EDT3,000.001,636.001,612.001,630.900.00-1180.97%
MSTR251219P031000002024-03-21 10:57AM EDT3,100.001,906.002,074.002,094.000.00--1127.28%
MSTR251219P031500002024-03-28 11:14AM EDT3,150.001,927.352,052.002,070.000.00-113118.82%