Singapore markets open in 4 hours 14 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,590.00-74.30 (-4.46%)
At close: 04:00PM EDT
1,590.00 0.00 (0.00%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR260618C000500002024-06-13 9:41AM EDT50.001,514.001,340.001,358.000.00-230.00%
MSTR260618C000800002024-03-18 10:11AM EDT80.001,600.001,110.001,130.000.00-100.00%
MSTR260618C001000002024-04-04 11:05AM EDT100.001,618.091,128.001,148.000.00-160.00%
MSTR260618C001300002024-02-26 1:49PM EDT130.00693.001,797.701,822.700.00-110.00%
MSTR260618C001400002024-05-22 9:30AM EDT140.001,542.751,356.001,376.000.00-110.00%
MSTR260618C002000002024-05-20 9:32AM EDT200.001,425.001,298.001,318.000.00-120.00%
MSTR260618C002100002024-05-08 9:30AM EDT210.001,034.831,520.001,540.000.00-11224.50%
MSTR260618C002200002024-05-24 9:30AM EDT220.001,365.951,296.001,316.000.00-100.00%
MSTR260618C002300002024-06-14 10:47AM EDT230.001,337.551,200.001,218.000.00-110.00%
MSTR260618C002500002024-06-28 11:36AM EDT250.001,247.771,378.451,398.000.00-10113.89%
MSTR260618C002700002024-07-05 3:28PM EDT270.001,080.251,364.001,384.000.00-10112.87%
MSTR260618C003000002024-07-16 3:05PM EDT300.001,420.371,342.651,362.000.00-12111.00%
MSTR260618C003300002024-03-04 4:30PM EDT330.001,105.001,350.051,375.000.00-11126.80%
MSTR260618C003500002024-05-14 1:28PM EDT350.001,018.501,229.101,249.250.00-2161.70%
MSTR260618C003700002024-04-09 11:29AM EDT370.001,140.57990.001,010.000.00-120.00%
MSTR260618C003900002024-07-05 10:07AM EDT390.00937.001,282.001,302.000.00-23107.55%
MSTR260618C004000002024-04-23 9:45AM EDT400.001,075.000.000.000.00-100.00%
MSTR260618C004100002024-02-20 12:57PM EDT410.00433.971,310.001,328.000.00--1124.55%
MSTR260618C004200002024-03-12 10:51AM EDT420.001,215.501,216.001,236.000.00-8885.15%
MSTR260618C004400002024-02-22 4:05PM EDT440.00436.951,222.501,247.200.00-1195.32%
MSTR260618C004500002024-06-24 3:46PM EDT450.001,047.951,244.001,264.000.00-13105.73%
MSTR260618C004600002024-06-10 1:14PM EDT460.001,297.50966.00986.000.00--10.00%
MSTR260618C004800002024-02-29 10:33AM EDT480.00700.001,372.001,392.000.00--2163.26%
MSTR260618C005000002024-07-16 3:05PM EDT500.001,287.621,212.651,232.000.00-12103.97%
MSTR260618C005200002024-04-30 2:34PM EDT520.00770.501,168.001,188.000.00--292.09%
MSTR260618C005500002024-07-11 1:41PM EDT550.00976.961,184.001,204.000.00-44103.19%
MSTR260618C005600002024-02-28 10:53AM EDT560.00608.001,330.001,350.000.00-11154.97%
MSTR260618C005700002024-03-01 10:59AM EDT570.00686.561,326.001,346.000.00-21154.50%
MSTR260618C006000002024-07-05 9:30AM EDT600.00806.251,154.001,174.000.00-17101.66%
MSTR260618C006300002024-02-28 11:00AM EDT630.00598.981,296.001,316.000.00-11149.69%
MSTR260618C006400002024-03-06 11:55AM EDT640.00831.521,024.001,044.000.00-3369.55%
MSTR260618C006500002024-07-01 10:57AM EDT650.00966.951,128.001,148.000.00-117101.14%
MSTR260618C006800002024-03-12 9:34AM EDT680.001,117.001,082.001,102.000.00-1192.63%
MSTR260618C006900002024-04-01 9:35AM EDT690.001,180.00638.00656.000.00-220.00%
MSTR260618C007000002024-07-11 10:41AM EDT700.00930.001,102.001,122.000.00-129100.41%
MSTR260618C007100002024-04-16 9:48AM EDT710.00845.001,040.001,058.750.00-1285.60%
MSTR260618C007200002024-04-15 1:26PM EDT720.00941.531,044.001,062.000.00-1387.85%
MSTR260618C007300002024-02-15 2:24PM EDT730.00368.031,315.001,340.000.00-11165.27%
MSTR260618C007400002024-03-11 1:47PM EDT740.001,174.501,092.001,112.000.00-12102.39%
MSTR260618C007500002024-05-06 1:33PM EDT750.00838.001,196.001,216.000.00-16130.12%
MSTR260618C007700002024-07-02 10:45AM EDT770.00860.851,066.001,086.000.00--199.23%
MSTR260618C007800002024-05-21 11:28AM EDT780.001,198.17968.00988.000.00-1177.44%
MSTR260618C007900002024-04-29 10:16AM EDT790.00812.011,108.001,126.000.00-12110.96%
MSTR260618C008000002024-05-31 12:17PM EDT800.00964.24874.00894.000.00-12657.88%
MSTR260618C008200002024-06-24 1:35PM EDT820.00837.731,044.001,064.000.00-1199.09%
MSTR260618C008300002024-03-05 11:01AM EDT830.00845.401,200.001,224.000.00-12137.92%
MSTR260618C008400002024-03-11 12:30PM EDT840.001,124.831,047.501,072.500.00-11102.26%
MSTR260618C008500002024-06-11 1:27PM EDT850.001,001.98824.00842.000.00-1353.71%
MSTR260618C008800002024-02-28 1:36PM EDT880.00504.491,190.001,210.000.00--1138.22%
MSTR260618C008900002024-03-26 9:40AM EDT890.001,327.80742.00762.000.00-1243.35%
MSTR260618C009000002024-07-05 2:32PM EDT900.00756.001,008.001,028.000.00-11898.34%
MSTR260618C009100002024-03-04 11:02AM EDT910.00782.401,064.001,084.000.00-20110.97%
MSTR260618C009200002024-03-04 12:21PM EDT920.00869.561,060.001,080.000.00-41110.84%
MSTR260618C009300002024-03-08 4:31PM EDT930.00894.63908.00928.000.00-2280.85%
MSTR260618C009400002024-03-11 9:41AM EDT940.00990.980.000.000.00-100.00%
MSTR260618C009500002024-03-11 10:22AM EDT950.001,031.77895.00920.000.00-1080.61%
MSTR260618C009600002024-03-12 9:58AM EDT960.001,010.55964.00984.000.00-1094.25%
MSTR260618C009700002024-03-20 3:02PM EDT970.00981.00682.00702.000.00-8042.89%
MSTR260618C009800002024-03-26 1:25PM EDT980.001,315.00732.00751.450.00-1852.26%
MSTR260618C009900002024-05-28 3:18PM EDT990.001,074.50922.00942.000.00-15988.53%
MSTR260618C010000002024-07-15 11:20AM EDT1,000.00980.25964.00984.000.00-15197.21%
MSTR260618C010100002024-07-15 11:25AM EDT1,010.00978.00960.00980.000.00-12697.15%
MSTR260618C010200002024-05-01 1:52PM EDT1,020.00573.50932.00952.000.00-1192.61%
MSTR260618C010300002024-03-18 11:30AM EDT1,030.001,058.43674.00692.000.00-4148.73%
MSTR260618C010400002024-07-12 12:56PM EDT1,040.00820.88948.00968.000.00-1196.95%
MSTR260618C010500002024-03-04 12:45PM EDT1,050.00780.001,012.001,032.000.00-11109.70%
MSTR260618C010700002024-04-30 1:12PM EDT1,070.00576.42928.00948.000.00--195.27%
MSTR260618C010800002024-05-28 3:18PM EDT1,080.001,043.50888.30908.000.00-1488.84%
MSTR260618C010900002024-05-10 12:11PM EDT1,090.00644.00968.00988.000.00-15103.79%
MSTR260618C011000002024-07-15 11:29AM EDT1,100.00946.00926.00946.000.00-21896.80%
MSTR260618C011100002024-03-21 11:00AM EDT1,110.001,116.83644.00664.000.00-2450.36%
MSTR260618C011200002024-06-21 9:41AM EDT1,120.00820.00918.00938.000.00-1696.60%
MSTR260618C011300002024-04-30 11:10AM EDT1,130.00588.001,030.001,050.000.00-24117.68%
MSTR260618C011400002024-04-22 9:38AM EDT1,140.00680.001,048.001,070.000.00-13121.87%
MSTR260618C011500002024-06-28 11:57AM EDT1,150.00805.65906.00926.000.00-1596.28%
MSTR260618C011600002024-05-31 11:17AM EDT1,160.00891.00742.00762.000.00-1070.01%
MSTR260618C011700002024-07-11 3:45PM EDT1,170.00727.75902.00920.000.00--4096.56%
MSTR260618C011800002024-07-11 3:45PM EDT1,180.00724.25896.00916.000.00-404896.27%
MSTR260618C011900002024-06-03 10:57AM EDT1,190.00927.50660.00680.000.00-1159.43%
MSTR260618C012000002024-07-15 3:38PM EDT1,200.00925.78890.00910.000.00-15796.36%
MSTR260618C012100002024-07-05 11:41AM EDT1,210.00644.61886.00906.000.00-4496.23%
MSTR260618C012200002024-07-15 3:38PM EDT1,220.00918.22882.00902.000.00-1796.10%
MSTR260618C012300002024-06-17 9:33AM EDT1,230.00790.000.000.000.00-220.00%
MSTR260618C012400002024-06-24 3:00PM EDT1,240.00728.08876.00896.000.00-1696.16%
MSTR260618C012500002024-07-09 10:34AM EDT1,250.00654.00872.00892.000.00-31996.02%
MSTR260618C012600002024-05-31 3:05PM EDT1,260.00858.00712.00732.000.00-1271.78%
MSTR260618C012700002024-07-05 3:01PM EDT1,270.00632.47864.65884.000.00-6595.79%
MSTR260618C012800002024-07-05 3:52PM EDT1,280.00635.97862.00882.000.00-5395.91%
MSTR260618C012900002024-06-07 12:53PM EDT1,290.00980.00624.00642.000.00-3760.65%
MSTR260618C013000002024-07-11 11:24AM EDT1,300.00700.00854.00874.000.00-12195.61%
MSTR260618C013100002024-07-02 3:44PM EDT1,310.00660.00852.00872.000.00-1495.77%
MSTR260618C013200002024-06-13 12:39PM EDT1,320.00834.00690.00710.000.00-1571.95%
MSTR260618C013300002024-07-12 11:05AM EDT1,330.00810.00846.00866.00+128.50+18.86%1795.78%
MSTR260618C013400002024-07-12 3:21PM EDT1,340.00706.96842.00862.000.00-1995.62%
MSTR260618C013500002024-07-12 3:21PM EDT1,350.00703.05838.00858.000.00-1895.45%
MSTR260618C013600002024-06-24 12:52PM EDT1,360.00673.05836.00856.000.00-2195.60%
MSTR260618C013700002024-06-24 1:40PM EDT1,370.00671.34832.00852.000.00-1395.43%
MSTR260618C013800002024-06-24 12:39PM EDT1,380.00690.00830.00850.000.00-2295.57%
MSTR260618C013900002024-06-24 1:40PM EDT1,390.00665.67826.00846.000.00-1195.40%
MSTR260618C014000002024-07-16 12:26PM EDT1,400.00887.50822.65842.000.00-5014895.28%
MSTR260618C014100002024-07-12 12:39PM EDT1,410.00693.92820.00840.000.00-11495.36%
MSTR260618C014200002024-07-12 1:04PM EDT1,420.00688.00816.65836.000.00-1495.23%
MSTR260618C014300002024-07-12 12:57PM EDT1,430.00702.00814.00834.000.00--195.31%
MSTR260618C014400002024-07-09 3:49PM EDT1,440.00599.25810.00830.000.00-2495.13%
MSTR260618C014500002024-07-10 1:22PM EDT1,450.00608.49808.00828.000.00-24495.24%
MSTR260618C014600002024-04-04 11:06AM EDT1,460.00977.86576.00594.000.00-2263.33%
MSTR260618C014700002024-07-16 12:13PM EDT1,470.00855.55802.00822.000.00-1395.17%
MSTR260618C014800002024-04-15 10:36AM EDT1,480.00766.00678.00698.000.00-1278.02%
MSTR260618C014900002024-07-05 12:00PM EDT1,490.00586.93796.00816.000.00-1195.09%
MSTR260618C015000002024-07-16 3:12PM EDT1,500.00876.00792.65812.000.00-5119194.95%
MSTR260618C015200002024-07-15 12:00PM EDT1,520.00808.00788.00808.000.00-11095.10%
MSTR260618C015400002024-06-12 3:37PM EDT1,540.00836.00630.00650.000.00-3474.12%
MSTR260618C015600002024-07-05 12:00PM EDT1,560.00570.98776.00796.000.00-21194.89%
MSTR260618C015800002024-05-21 10:33AM EDT1,580.00913.80708.00728.000.00-5786.16%
MSTR260618C016000002024-07-15 12:59PM EDT1,600.00793.00766.00784.000.00-27594.78%
MSTR260618C016200002024-05-28 3:19PM EDT1,620.00866.00722.00742.000.00-4889.54%
MSTR260618C016400002024-07-16 11:41AM EDT1,640.00815.50754.00774.000.00-1494.65%
MSTR260618C016600002024-07-16 12:13PM EDT1,660.00798.55748.00768.000.00-3694.50%
MSTR260618C016800002024-05-15 1:12PM EDT1,680.00667.26710.00730.000.00-1290.00%
MSTR260618C017000002024-07-12 11:28AM EDT1,700.00600.00738.00758.000.00-22994.46%
MSTR260618C017200002024-06-13 12:39PM EDT1,720.00730.00588.00608.000.00-1775.53%
MSTR260618C017400002024-06-07 2:04PM EDT1,740.00788.18518.00536.000.00-1267.44%
MSTR260618C017600002024-07-15 1:22PM EDT1,760.00764.74722.00742.000.00-1294.22%
MSTR260618C017800002024-06-14 3:46PM EDT1,780.00703.00574.00594.000.00-2575.79%
MSTR260618C018000002024-07-15 1:21PM EDT1,800.00760.00712.65732.000.00-32194.15%
MSTR260618C018200002024-05-03 3:50PM EDT1,820.00518.20706.00726.000.00-1393.91%
MSTR260618C018400002024-06-14 11:57AM EDT1,840.00691.75562.00582.000.00-1176.22%
MSTR260618C018600002024-06-13 12:50PM EDT1,860.00697.50558.00578.000.00-1176.35%
MSTR260618C018800002024-05-21 9:36AM EDT1,880.00880.00652.50677.500.00-1689.05%
MSTR260618C019000002024-06-24 2:33PM EDT1,900.00560.50688.00708.000.00-1293.86%
MSTR260618C019200002024-04-30 11:00AM EDT1,920.00438.50800.00820.000.00-11109.43%
MSTR260618C019400002024-07-05 12:06PM EDT1,940.00492.00680.00700.000.00-1293.93%
MSTR260618C019600002024-03-18 10:31AM EDT1,960.00868.47474.00494.000.00--169.23%
MSTR260618C019800002024-03-18 12:07PM EDT1,980.00836.15470.00490.000.00-22769.33%
MSTR260618C020000002024-07-17 1:33PM EDT2,000.00668.00666.00684.00-7.00-1.04%120393.61%
MSTR260618C020500002024-04-10 11:50AM EDT2,050.00614.00422.15442.000.00-1465.67%
MSTR260618C021000002024-06-14 9:51AM EDT2,100.00650.00512.00530.000.00-21977.34%
MSTR260618C021500002024-04-15 1:36PM EDT2,150.00569.53636.00656.000.00-1193.67%
MSTR260618C022000002024-07-16 10:03AM EDT2,200.00624.00624.00644.000.00-1593.34%
MSTR260618C022500002024-03-14 11:59AM EDT2,250.00808.00602.00622.000.00-1391.77%
MSTR260618C023000002024-07-02 2:44PM EDT2,300.00449.01606.00626.000.00-31093.34%
MSTR260618C023500002024-03-25 2:03PM EDT2,350.00945.00455.00478.650.00-30076.80%
MSTR260618C024000002024-06-20 10:26AM EDT2,400.00549.00586.00606.000.00-13092.99%
MSTR260618C024500002024-06-25 9:46AM EDT2,450.00498.00578.00598.000.00-11593.03%
MSTR260618C025000002024-07-16 10:05AM EDT2,500.00565.00571.25588.000.00-224992.99%
MSTR260618C025500002024-04-02 11:31AM EDT2,550.00616.00336.00356.000.00-1867.02%
MSTR260618C026000002024-07-15 11:57AM EDT2,600.00562.99552.00572.000.00-4992.75%
MSTR260618C026500002024-05-22 9:39AM EDT2,650.00676.28512.00530.000.00-4488.85%
MSTR260618C027000002024-07-05 10:01AM EDT2,700.00350.50536.00556.000.00-1992.63%
MSTR260618C027500002024-03-25 1:54PM EDT2,750.00877.80400.65425.000.00-4478.17%
MSTR260618C028000002024-07-02 2:44PM EDT2,800.00382.04520.00540.000.00-34392.42%
MSTR260618C028500002024-03-20 2:47PM EDT2,850.00612.00348.00368.000.00-204473.57%
MSTR260618C029000002024-06-11 1:25PM EDT2,900.00525.99372.65392.000.00-28677.12%
MSTR260618C029500002024-04-09 11:07AM EDT2,950.00466.00352.00372.000.00-110575.57%
MSTR260618C030000002024-07-17 3:02PM EDT3,000.00497.00492.00512.00+13.47+2.79%26692.28%
MSTR260618C030500002024-04-30 1:22PM EDT3,050.00273.55504.00524.000.00-9041494.38%
MSTR260618C031000002024-07-02 1:01PM EDT3,100.00350.00478.00498.000.00-142292.11%
MSTR260618C031500002024-07-17 11:47AM EDT3,150.00500.00470.00490.00+170.00+51.52%168191.89%
MSTR260618C032000002024-06-24 12:08PM EDT3,200.00386.98464.00484.000.00-22091.88%
MSTR260618C032500002024-04-17 3:37PM EDT3,250.00332.50544.00564.000.00-1516101.74%
MSTR260618C033000002024-07-10 11:36AM EDT3,300.00316.00452.00472.000.00-57491.83%
MSTR260618C033500002024-04-17 3:37PM EDT3,350.00321.50532.00552.000.00--15101.63%
MSTR260618C034000002024-04-09 12:37PM EDT3,400.00407.66308.00328.000.00--176.66%
MSTR260618C034500002024-06-21 11:06AM EDT3,450.00420.00434.00454.000.00-1191.66%
MSTR260618C035000002024-07-11 10:27AM EDT3,500.00328.00428.00448.000.00-12791.58%
MSTR260618C036000002024-07-16 3:35PM EDT3,600.00472.85416.00436.000.00-12091.38%
MSTR260618C036500002024-07-10 11:28AM EDT3,650.00290.10412.00432.000.00-2391.49%
MSTR260618C037000002024-07-10 11:27AM EDT3,700.00284.65406.00426.000.00-21991.36%
MSTR260618C037500002024-07-10 11:27AM EDT3,750.00281.00400.00420.000.00-2991.22%
MSTR260618C038000002024-07-17 12:35PM EDT3,800.00393.04396.00416.00-47.96-10.88%217991.31%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR260618P000500002024-06-17 11:02AM EDT50.002.500.004.900.00-184120.03%
MSTR260618P000600002024-07-03 9:33AM EDT60.004.150.0020.000.00-516147.58%
MSTR260618P000700002024-06-24 1:56PM EDT70.006.150.0020.000.00-113138.55%
MSTR260618P000800002024-04-19 1:26PM EDT80.007.002.117.000.00-14112.04%
MSTR260618P000900002024-07-05 11:07AM EDT90.006.504.957.000.00-13112.34%
MSTR260618P001000002024-07-05 11:41AM EDT100.007.502.908.500.00-6123106.64%
MSTR260618P001100002024-06-25 1:48PM EDT110.008.500.0010.000.00-18100.10%
MSTR260618P001200002024-07-15 3:45PM EDT120.008.000.0011.000.00-111498.10%
MSTR260618P001300002024-06-14 9:37AM EDT130.0010.006.0013.000.00-15105.09%
MSTR260618P001500002024-06-25 3:56PM EDT150.0014.504.0019.000.00-114102.37%
MSTR260618P001600002024-06-25 10:59AM EDT160.0018.0010.0024.000.00-1163108.39%
MSTR260618P001700002024-07-02 12:43PM EDT170.0018.9016.6526.000.00-133111.22%
MSTR260618P001800002024-06-20 2:26PM EDT180.0020.6013.0026.000.00--12105.62%
MSTR260618P001900002024-02-13 12:07PM EDT190.0023.0016.0032.000.00--1108.27%
MSTR260618P002000002024-07-16 2:46PM EDT200.0019.5019.8026.000.00-1053104.09%
MSTR260618P002200002024-06-14 11:00AM EDT220.0029.0021.0031.000.00-112102.18%
MSTR260618P002300002024-06-05 12:55PM EDT230.0028.5027.0036.000.00-12105.05%
MSTR260618P002400002024-07-11 3:43PM EDT240.0027.8518.0037.500.00-1299.03%
MSTR260618P002500002024-06-14 11:02AM EDT250.0033.2027.0037.000.00-13100.59%
MSTR260618P002600002024-05-28 10:56AM EDT260.0030.3030.0040.000.00-14100.85%
MSTR260618P002700002024-03-04 10:51AM EDT270.0050.1037.0047.000.00-11104.10%
MSTR260618P002800002024-07-12 10:52AM EDT280.0039.7027.5046.000.00-102297.85%
MSTR260618P002900002024-06-03 12:15PM EDT290.0036.0035.0054.000.00-10101.43%
MSTR260618P003000002024-07-11 12:50PM EDT300.0047.1032.1550.000.00-522496.92%
MSTR260618P003100002024-05-20 2:33PM EDT310.0052.5045.0055.000.00-15100.92%
MSTR260618P003200002024-07-15 3:49PM EDT320.0044.9536.0054.000.00-12295.66%
MSTR260618P003300002024-05-02 11:32AM EDT330.0069.0044.0062.500.00-1198.92%
MSTR260618P003400002024-05-10 10:21AM EDT340.0061.0049.0059.000.00--197.44%
MSTR260618P003500002024-07-11 1:26PM EDT350.0058.0042.5062.000.00-1794.56%
MSTR260618P003600002024-06-05 11:41AM EDT360.0059.5061.0070.000.00-21100.13%
MSTR260618P003700002024-06-14 10:51AM EDT370.0065.0057.0067.000.00-1296.40%
MSTR260618P003800002024-05-15 3:39PM EDT380.0074.3464.0074.000.00-1398.24%
MSTR260618P003900002024-03-19 10:44AM EDT390.0097.0088.0098.000.00-11108.06%
MSTR260618P004000002024-07-10 2:05PM EDT400.0072.8656.0075.000.00-91693.02%
MSTR260618P004200002024-06-11 1:25PM EDT420.0080.0073.0083.000.00-2295.62%
MSTR260618P004500002024-07-16 1:23PM EDT450.0075.0070.0088.000.00-1691.26%
MSTR260618P004600002024-03-08 3:54PM EDT460.0098.8598.00117.500.00-11101.49%
MSTR260618P004700002024-06-20 2:34PM EDT470.00100.0076.0095.000.00-1390.94%
MSTR260618P004800002024-07-15 12:54PM EDT480.0088.4978.0097.500.00-2090.36%
MSTR260618P004900002024-05-30 11:46AM EDT490.0095.8597.50116.000.00-4096.19%
MSTR260618P005000002024-07-11 2:39PM EDT500.00108.0085.00104.000.00-29990.06%
MSTR260618P005100002024-04-11 3:41PM EDT510.00119.00128.00141.900.00-16103.27%
MSTR260618P005200002024-07-15 12:54PM EDT520.00100.4992.50112.000.00-2590.06%
MSTR260618P005400002024-03-13 10:53AM EDT540.00120.00124.00140.000.00--197.47%
MSTR260618P005500002024-04-30 11:38AM EDT550.00169.05108.00126.000.00-3490.96%
MSTR260618P005600002024-04-30 11:58AM EDT560.00172.80120.00138.000.00-3493.52%
MSTR260618P005700002024-06-21 10:22AM EDT570.00128.00108.00128.000.00-1688.56%
MSTR260618P005800002024-04-30 11:27AM EDT580.00183.50118.05137.950.00-2390.41%
MSTR260618P005900002024-06-13 3:59PM EDT590.00147.98129.00145.000.00-2391.86%
MSTR260618P006000002024-07-17 12:27PM EDT600.00133.00120.00135.10+9.00+7.26%45187.62%
MSTR260618P006100002024-04-30 11:23AM EDT610.00196.60130.00147.950.00--189.77%
MSTR260618P006200002024-07-17 12:38PM EDT620.00142.60128.00146.00-12.73-8.20%1287.88%
MSTR260618P006300002024-04-30 11:22AM EDT630.00206.55138.00156.000.00--189.51%
MSTR260618P006400002024-06-24 3:47PM EDT640.00173.65136.00154.000.00-333487.65%
MSTR260618P006500002024-07-17 12:51PM EDT650.00156.10138.00158.00+9.30+6.34%1887.24%
MSTR260618P006600002024-04-30 11:20AM EDT660.00221.90150.05167.950.00-1189.03%
MSTR260618P006700002024-07-12 10:24AM EDT670.00175.25146.00166.000.00-1286.96%
MSTR260618P006800002024-07-12 10:24AM EDT680.00180.75150.00170.000.00-1386.81%
MSTR260618P007000002024-07-15 2:31PM EDT700.00168.00160.00180.000.00-11187.00%
MSTR260618P007200002024-05-31 3:41PM EDT720.00202.00194.00214.000.00-101393.16%
MSTR260618P007300002024-05-28 2:22PM EDT730.00198.00185.00201.000.00-2389.16%
MSTR260618P007400002024-04-10 1:57PM EDT740.00222.45240.00254.000.00--2101.18%
MSTR260618P007500002024-07-12 9:59AM EDT750.00217.00180.00200.000.00-11886.02%
MSTR260618P007600002024-06-07 2:09PM EDT760.00213.00222.00242.000.00-101094.86%
MSTR260618P007700002024-06-13 3:59PM EDT770.00229.53206.00226.000.00-2689.82%
MSTR260618P008000002024-07-17 1:48PM EDT800.00211.00202.00222.00+4.00+1.93%1985.37%
MSTR260618P008100002024-04-09 3:33PM EDT810.00268.55268.50286.000.00--198.90%
MSTR260618P008400002024-04-17 10:41AM EDT840.00326.32258.05276.000.00-1392.84%
MSTR260618P008500002024-06-11 2:52PM EDT850.00257.00252.00272.000.00--190.56%
MSTR260618P008700002024-05-30 11:29AM EDT870.00257.00270.00290.000.00-2592.01%
MSTR260618P008900002024-03-26 9:40AM EDT890.00306.50333.30346.000.00-11102.11%
MSTR260618P009000002024-06-26 10:16AM EDT900.00277.05250.00270.000.00-1784.47%
MSTR260618P009200002024-05-21 9:45AM EDT920.00298.60292.00312.000.00-11190.66%
MSTR260618P009400002024-04-30 2:51PM EDT940.00392.05298.00316.000.00--1089.37%
MSTR260618P009500002024-05-23 3:44PM EDT950.00321.00306.00326.000.00-2389.99%
MSTR260618P009600002024-07-17 12:07PM EDT960.00290.00280.00300.00-44.72-13.36%1183.89%
MSTR260618P009700002024-07-17 3:53PM EDT970.00295.00286.00306.00-43.00-12.72%2483.97%
MSTR260618P009800002024-07-12 12:54PM EDT980.00328.00290.00310.000.00-2583.66%
MSTR260618P009900002024-07-05 10:01AM EDT990.00363.00296.00316.000.00-1283.72%
MSTR260618P010000002024-07-16 12:55PM EDT1,000.00307.50302.00322.000.00-13083.78%
MSTR260618P010100002024-05-01 1:51PM EDT1,010.00445.00340.35358.000.00-10189.55%
MSTR260618P010200002024-03-25 2:40PM EDT1,020.00384.50406.00426.000.00-100100.91%
MSTR260618P010300002024-06-17 3:12PM EDT1,030.00357.75318.00338.000.00--183.54%
MSTR260618P010400002024-03-25 2:56PM EDT1,040.00394.70420.00437.950.00-50100.90%
MSTR260618P010500002024-06-14 3:30PM EDT1,050.00375.00356.00376.000.00-1388.21%
MSTR260618P010600002024-03-25 2:40PM EDT1,060.00407.65432.00447.750.00-1010100.49%
MSTR260618P010700002024-04-30 1:10PM EDT1,070.00477.20370.00387.950.00-7888.35%
MSTR260618P010900002024-03-18 11:11AM EDT1,090.00452.00472.00491.850.00--2104.55%
MSTR260618P011000002024-06-13 3:53PM EDT1,100.00419.46386.00406.000.00-2688.09%
MSTR260618P011100002024-07-03 11:53AM EDT1,110.00423.00362.00382.000.00--182.95%
MSTR260618P011200002024-07-08 10:43AM EDT1,120.00430.00366.00386.000.00-1382.61%
MSTR260618P011500002024-03-11 12:30PM EDT1,150.00474.00426.00446.000.00-1189.53%
MSTR260618P011800002024-03-18 10:16AM EDT1,180.00493.21534.00551.950.00--30104.39%
MSTR260618P011900002024-05-23 10:39AM EDT1,190.00463.00446.00466.000.00-1388.57%
MSTR260618P012000002024-07-16 1:10PM EDT1,200.00422.50412.00432.000.00-11282.08%
MSTR260618P012100002024-06-25 9:43AM EDT1,210.00470.35418.00438.000.00--182.04%
MSTR260618P012200002024-05-03 2:26PM EDT1,220.00545.00462.00481.900.00-1188.00%
MSTR260618P012300002024-05-10 10:15AM EDT1,230.00531.80456.00476.000.00-3386.02%
MSTR260618P012400002024-04-03 12:07PM EDT1,240.00486.00546.25571.250.00-1199.95%
MSTR260618P012500002024-07-15 1:03PM EDT1,250.00456.00442.00462.000.00-41481.83%
MSTR260618P012600002024-04-03 12:07PM EDT1,260.00498.00570.10584.950.00-23100.74%
MSTR260618P012700002024-06-18 11:29AM EDT1,270.00506.00454.00474.000.00--1081.70%
MSTR260618P012800002024-04-29 11:10AM EDT1,280.00575.10480.00498.000.00-101084.53%
MSTR260618P012900002024-05-20 9:31AM EDT1,290.00524.87518.00537.950.00-1089.51%
MSTR260618P013000002024-07-09 10:56AM EDT1,300.00542.44472.00492.000.00-1681.49%
MSTR260618P013200002024-04-29 10:54AM EDT1,320.00608.77506.00523.900.00-1684.46%
MSTR260618P013300002024-03-26 9:55AM EDT1,330.00567.85624.00641.450.00-1020101.64%
MSTR260618P013400002024-04-30 12:19PM EDT1,340.00665.43536.00556.000.00-21387.10%
MSTR260618P013500002024-07-11 12:03PM EDT1,350.00567.45502.00522.000.00-1781.08%
MSTR260618P013900002024-03-18 9:37AM EDT1,390.00640.00682.00702.000.00--2104.13%
MSTR260618P014000002024-07-12 10:16AM EDT1,400.00600.56540.05554.000.00-61781.31%
MSTR260618P014100002024-03-14 9:48AM EDT1,410.00640.00612.00631.900.00-1191.21%
MSTR260618P014200002024-07-11 10:05AM EDT1,420.00606.48546.00566.000.00-1180.67%
MSTR260618P014300002024-04-10 12:34PM EDT1,430.00644.68686.00704.000.00--5100.04%
MSTR260618P014500002024-07-02 1:53PM EDT1,450.00645.00566.00586.000.00-11180.61%
MSTR260618P014700002024-06-25 11:11AM EDT1,470.00632.01578.00598.000.00-1280.38%
MSTR260618P015000002024-07-05 9:45AM EDT1,500.00708.02598.00618.000.00-1380.28%
MSTR260618P015200002024-03-27 9:55AM EDT1,520.00681.00752.05770.000.00-1199.97%
MSTR260618P015400002024-05-15 1:17PM EDT1,540.00718.00680.00699.950.00-1187.69%
MSTR260618P015600002024-06-25 3:26PM EDT1,560.00692.89638.00658.000.00--180.02%
MSTR260618P015800002024-03-28 1:44PM EDT1,580.00735.00790.00808.000.00-2198.96%
MSTR260618P016000002024-07-16 12:55PM EDT1,600.00660.50664.00684.000.00-2679.71%
MSTR260618P016200002024-07-15 3:58PM EDT1,620.00686.00678.00698.000.00-2179.68%
MSTR260618P016400002024-06-13 9:50AM EDT1,640.00739.85742.00760.000.00-2586.11%
MSTR260618P016600002024-03-18 10:16AM EDT1,660.00815.44884.00904.000.00--30103.86%
MSTR260618P016800002024-07-02 10:45AM EDT1,680.00808.81718.00738.000.00--179.26%
MSTR260618P017000002024-07-16 11:27AM EDT1,700.00733.25718.00738.000.00---77.40%
MSTR260618P018000002024-04-03 10:14AM EDT1,800.00877.80962.00979.950.00-1199.39%
MSTR260618P019400002024-04-03 12:07PM EDT1,940.00954.221,071.901,096.750.00-1299.76%
MSTR260618P020000002024-07-08 10:20AM EDT2,000.001,050.00946.00966.000.00-5677.75%
MSTR260618P021500002024-03-18 12:44PM EDT2,150.001,238.001,272.001,290.000.00--4103.20%
MSTR260618P022000002024-07-16 2:47PM EDT2,200.001,088.001,094.001,114.00+0.50+0.05%1276.66%
MSTR260618P025000002024-04-15 3:51PM EDT2,500.001,488.001,410.001,430.000.00-5484.88%
MSTR260618P026000002024-07-16 11:10AM EDT2,600.001,398.631,384.001,404.000.00---72.32%
MSTR260618P028000002024-07-16 2:47PM EDT2,800.001,550.501,566.001,586.000.00-5673.73%
MSTR260618P028500002024-03-14 9:52AM EDT2,850.001,753.651,714.001,734.000.00-1185.70%
MSTR260618P029000002024-04-02 9:46AM EDT2,900.001,805.641,948.001,968.000.00-24108.00%
MSTR260618P029500002024-03-18 12:33PM EDT2,950.001,870.001,954.001,972.000.00-24103.37%
MSTR260618P030000002024-03-27 3:15PM EDT3,000.001,782.481,942.001,960.000.00-1296.84%
MSTR260618P030500002024-03-14 10:23AM EDT3,050.001,870.001,882.001,902.000.00-5485.08%
MSTR260618P031000002024-03-18 11:15AM EDT3,100.001,988.002,086.002,106.000.00-17103.52%
MSTR260618P031500002024-03-22 12:42PM EDT3,150.002,046.002,138.002,158.000.00-224104.44%
MSTR260618P035000002024-03-27 3:18PM EDT3,500.002,185.002,386.002,404.000.00-1197.00%
MSTR260618P035500002024-04-02 9:38AM EDT3,550.002,347.500.000.000.00--10.00%
MSTR260618P036500002024-04-01 10:00AM EDT3,650.002,371.302,682.002,700.000.00--1115.64%
MSTR260618P037000002024-04-02 9:57AM EDT3,700.002,468.652,679.602,704.600.00--1110.46%
MSTR260618P037500002024-04-02 10:00AM EDT3,750.002,512.552,732.002,752.000.00--3110.99%
MSTR260618P038000002024-05-20 12:45PM EDT3,800.002,465.002,524.002,544.000.00-1381.99%