Singapore markets open in 4 hours 44 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,664.30+53.02 (+3.29%)
At close: 04:00PM EDT
1,664.30 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-07-15 10:52AM EDT230.001,353.451,425.151,442.650.00-111,043.26%
MSTR240719C002400002024-06-28 10:58AM EDT240.001,216.401,418.001,433.500.00-11781.45%
MSTR240719C002500002024-02-05 3:07PM EDT250.00255.24978.00993.750.00-110.00%
MSTR240719C002700002024-01-02 11:23AM EDT270.00454.20247.95257.600.00--10.00%
MSTR240719C002800002024-03-04 1:03PM EDT280.001,002.181,321.701,340.000.00-110.00%
MSTR240719C003000002024-06-27 12:04PM EDT300.001,200.001,354.901,372.350.00-22894.39%
MSTR240719C003100002024-03-13 9:37AM EDT310.001,358.001,171.451,188.100.00-130.00%
MSTR240719C003200002024-03-14 9:30AM EDT320.001,374.551,156.001,175.350.00-130.00%
MSTR240719C003300002024-01-22 12:24PM EDT330.00175.16356.55366.100.00-100.00%
MSTR240719C003400002024-03-12 1:22PM EDT340.001,118.001,206.201,226.000.00-130.00%
MSTR240719C003500002024-03-04 11:28AM EDT350.00954.001,254.451,274.000.00-1620.00%
MSTR240719C003600002024-03-19 12:38PM EDT360.001,039.93848.00867.250.00-680.00%
MSTR240719C003700002024-06-05 10:50AM EDT370.001,342.00850.80868.000.00-380.00%
MSTR240719C003900002024-03-11 11:38AM EDT390.001,226.001,174.301,193.900.00-130.00%
MSTR240719C004000002024-05-14 12:06PM EDT400.00888.651,100.251,115.250.00-11800.00%
MSTR240719C004100002024-03-19 12:15PM EDT410.00970.93802.00820.650.00-740.00%
MSTR240719C004200002024-04-02 2:00PM EDT420.001,125.45708.50726.700.00-170.00%
MSTR240719C004300002024-06-03 3:20PM EDT430.001,174.53866.10883.200.00-100.00%
MSTR240719C004400002024-06-06 12:45PM EDT440.001,258.19833.25852.000.00-8210.00%
MSTR240719C004500002024-05-20 3:39PM EDT450.001,269.191,011.401,029.700.00-2570.00%
MSTR240719C004600002024-07-15 10:54AM EDT460.001,120.971,196.101,212.600.00-22376.56%
MSTR240719C004700002024-05-31 2:12PM EDT470.001,047.03900.00918.000.00-130.00%
MSTR240719C004800002024-07-08 9:30AM EDT480.00833.661,176.101,192.100.00-110650.71%
MSTR240719C004900002024-07-08 9:30AM EDT490.00823.761,166.101,182.100.00-1114640.48%
MSTR240719C005000002024-06-25 1:13PM EDT500.00977.971,156.051,172.500.00-273636.23%
MSTR240719C005100002024-06-06 3:44PM EDT510.001,150.47762.70782.000.00-26110.00%
MSTR240719C005200002024-06-04 9:34AM EDT520.001,118.00776.45793.200.00-200.00%
MSTR240719C005300002024-07-08 10:19AM EDT530.00773.801,127.001,144.000.00-15455.86%
MSTR240719C005400002024-06-24 11:23AM EDT540.00868.001,118.301,133.500.00-118465.33%
MSTR240719C005500002024-07-01 2:57PM EDT550.00849.651,108.851,126.750.00-18511.08%
MSTR240719C005600002024-07-05 10:13AM EDT560.00655.301,096.101,112.550.00-22304.69%
MSTR240719C005700002024-06-05 11:42AM EDT570.001,145.00704.00722.000.00-190.00%
MSTR240719C005800002024-06-20 12:44PM EDT580.00872.001,079.351,096.350.00-112489.06%
MSTR240719C005900002024-03-21 1:53PM EDT590.001,086.00610.00628.800.00-180.00%
MSTR240719C006000002024-07-15 1:00PM EDT600.001,000.001,058.901,077.900.00-162485.08%
MSTR240719C006100002024-05-09 10:19AM EDT610.00629.61983.20999.800.00-1340.00%
MSTR240719C006200002024-07-09 12:54PM EDT620.00671.231,038.351,054.300.00-116424.32%
MSTR240719C006300002024-07-02 11:45AM EDT630.00716.651,026.201,045.000.00-314394.34%
MSTR240719C006400002024-06-10 11:49AM EDT640.001,012.11658.95678.000.00-6310.00%
MSTR240719C006500002024-06-06 3:30PM EDT650.001,037.56624.00642.000.00-2320.00%
MSTR240719C006600002024-06-17 9:35AM EDT660.00778.17998.951,014.900.00-129414.01%
MSTR240719C006700002024-06-07 1:34PM EDT670.001,002.96604.00622.000.00-114700.00%
MSTR240719C006800002024-07-11 10:12AM EDT680.00710.25976.45992.550.00-114298.24%
MSTR240719C006900002024-06-07 1:23PM EDT690.00993.02584.00602.000.00-2300.00%
MSTR240719C007000002024-07-09 12:07PM EDT700.00593.15956.25972.300.00-4244467.99%
MSTR240719C007100002024-07-09 12:08PM EDT710.00586.42949.50962.650.00-212363.23%
MSTR240719C007200002024-06-26 10:26AM EDT720.00774.54935.30952.850.00-238460.00%
MSTR240719C007300002024-06-06 3:47PM EDT730.00934.33544.15563.950.00-230.00%
MSTR240719C007400002024-06-26 10:27AM EDT740.00754.21917.15932.750.00-241306.45%
MSTR240719C007500002024-07-11 10:43AM EDT750.00636.12909.05925.000.00-191362.99%
MSTR240719C007600002024-07-09 3:01PM EDT760.00555.31898.65912.850.00-2099327.44%
MSTR240719C007700002024-06-07 1:51PM EDT770.00900.97504.00523.950.00-180.00%
MSTR240719C007800002024-07-11 10:43AM EDT780.00606.32876.45892.750.00-123265.04%
MSTR240719C007900002024-06-25 12:44PM EDT790.00685.57868.25883.750.00-119319.19%
MSTR240719C008000002024-07-15 2:16PM EDT800.00817.06859.60875.050.00-854341.41%
MSTR240719C008100002024-06-28 9:32AM EDT810.00661.35848.60864.650.00-15323.24%
MSTR240719C008200002024-07-15 2:16PM EDT820.00797.49838.75854.350.00-816316.72%
MSTR240719C008300002024-03-26 10:03AM EDT830.001,117.29476.05492.000.00-1570.00%
MSTR240719C008400002024-07-08 11:27AM EDT840.00462.67816.50832.900.00-132247.85%
MSTR240719C008500002024-07-12 3:51PM EDT850.00549.40808.35824.250.00-151297.02%
MSTR240719C008600002024-07-15 9:30AM EDT860.00652.55796.55812.900.00-122241.50%
MSTR240719C008700002024-05-15 9:41AM EDT870.00541.70656.95672.000.00-1120.00%
MSTR240719C008800002024-07-16 11:14AM EDT880.00745.42776.55792.95+112.82+17.83%335235.16%
MSTR240719C008900002024-05-10 11:26AM EDT890.00385.21710.80728.500.00-2110.00%
MSTR240719C009000002024-07-15 9:44AM EDT900.00642.45758.85770.900.00-377233.79%
MSTR240719C009100002024-06-17 10:15AM EDT910.00551.86744.85762.000.00-27337.55%
MSTR240719C009200002024-07-15 10:46AM EDT920.00651.82736.65755.850.00-110264.21%
MSTR240719C009300002024-07-12 3:30PM EDT930.00483.50728.75744.000.00-312262.21%
MSTR240719C009400002024-07-16 11:28AM EDT940.00703.16715.15730.95+71.32+11.29%26312.83%
MSTR240719C009500002024-07-02 3:10PM EDT950.00372.90707.00720.950.00-319307.79%
MSTR240719C009600002024-05-23 2:13PM EDT960.00619.05526.25544.000.00-1260.00%
MSTR240719C009700002024-05-31 1:50PM EDT970.00574.64406.10426.000.00-960.00%
MSTR240719C009800002024-06-17 1:45PM EDT980.00543.85678.85694.400.00-147245.09%
MSTR240719C009900002024-07-15 2:11PM EDT990.00619.69668.20684.400.00-14235.55%
MSTR240719C010000002024-07-16 12:46PM EDT1,000.00648.00658.25674.90+19.95+3.18%9384235.99%
MSTR240719C010100002024-07-16 9:30AM EDT1,010.00597.02647.10660.95-2.77-0.46%213278.56%
MSTR240719C010200002024-07-16 9:30AM EDT1,020.00587.07639.05654.60+229.11+64.00%227231.49%
MSTR240719C010300002024-07-02 3:10PM EDT1,030.00297.40624.00642.000.00-29277.10%
MSTR240719C010400002024-07-02 3:10PM EDT1,040.00287.40614.00633.150.00-19280.27%
MSTR240719C010500002024-07-11 10:04AM EDT1,050.00347.90606.85622.000.00-315152.93%
MSTR240719C010600002024-07-05 10:50AM EDT1,060.00190.78594.40613.250.00-412271.34%
MSTR240719C010700002024-07-09 3:40PM EDT1,070.00244.85586.80601.150.00-380252.32%
MSTR240719C010800002024-07-11 10:12AM EDT1,080.00322.20577.20593.250.00-311179.69%
MSTR240719C010850002024-07-12 2:51PM EDT1,085.00346.20574.05589.600.00--2205.57%
MSTR240719C010900002024-07-11 10:12AM EDT1,090.00312.52567.65584.000.00-3100188.72%
MSTR240719C010950002024-07-12 2:51PM EDT1,095.00336.30564.20581.950.00--2215.69%
MSTR240719C011000002024-07-15 1:22PM EDT1,100.00535.90559.20575.500.00-1082206.03%
MSTR240719C011100002024-07-15 10:35AM EDT1,110.00441.53544.50562.000.00-159240.21%
MSTR240719C011200002024-07-12 2:51PM EDT1,120.00311.40536.90551.250.00-17230.81%
MSTR240719C011300002024-07-02 3:10PM EDT1,130.00209.70525.25542.000.00-13231.34%
MSTR240719C011400002024-07-10 10:35AM EDT1,140.00193.27517.35531.300.00-118110.94%
MSTR240719C011500002024-07-15 12:40PM EDT1,150.00462.00508.85523.450.00-142172.31%
MSTR240719C011550002024-07-08 11:38AM EDT1,155.00159.25500.05518.000.00--2226.32%
MSTR240719C011600002024-07-15 10:52AM EDT1,160.00423.19497.40513.300.00-239155.52%
MSTR240719C011650002024-07-12 2:51PM EDT1,165.00267.50492.10508.450.00--1152.30%
MSTR240719C011700002024-07-08 3:53PM EDT1,170.00145.00490.20503.750.00-23175.27%
MSTR240719C011800002024-07-11 11:41AM EDT1,180.00179.10475.55491.350.00-213205.80%
MSTR240719C011850002024-07-10 3:53PM EDT1,185.00143.10472.30488.500.00--1148.29%
MSTR240719C011900002024-07-15 9:36AM EDT1,190.00333.44464.65482.000.00-1416205.45%
MSTR240719C011950002024-07-16 12:02PM EDT1,195.00475.00462.05476.20+75.00+18.75%22198.62%
MSTR240719C012000002024-07-16 2:06PM EDT1,200.00455.00459.25474.00+45.58+11.13%16149160.57%
MSTR240719C012050002024-07-12 1:06PM EDT1,205.00216.99452.05466.450.00--7195.97%
MSTR240719C012100002024-07-15 3:59PM EDT1,210.00399.52449.95464.700.00-333164.21%
MSTR240719C012150002024-07-15 1:02PM EDT1,215.00390.26442.10456.350.00-11191.26%
MSTR240719C012200002024-07-12 3:28PM EDT1,220.00197.70439.00456.000.00-131162.18%
MSTR240719C012250002024-07-16 9:52AM EDT1,225.00396.36434.50446.45+255.01+180.41%13136.67%
MSTR240719C012300002024-07-15 1:51PM EDT1,230.00368.20426.95443.650.00-524132.03%
MSTR240719C012400002024-07-15 10:42AM EDT1,240.00321.02416.60433.550.00-233124.51%
MSTR240719C012450002024-07-12 9:38AM EDT1,245.00120.00412.95430.000.00--5143.29%
MSTR240719C012500002024-07-16 10:12AM EDT1,250.00354.40409.10424.95-25.60-6.74%71,225147.09%
MSTR240719C012550002024-07-16 10:13AM EDT1,255.00336.20400.80418.00+224.50+200.98%1195.31%
MSTR240719C012600002024-07-15 10:42AM EDT1,260.00367.06397.65411.60+65.64+21.78%321106.35%
MSTR240719C012650002024-07-12 11:01AM EDT1,265.00116.45392.05408.750.00-24122.85%
MSTR240719C012700002024-07-15 10:59AM EDT1,270.00316.41387.25404.00-4.59-1.43%124124.66%
MSTR240719C012750002024-07-15 3:58PM EDT1,275.00333.30384.20400.100.00-38139.50%
MSTR240719C012800002024-07-16 10:24AM EDT1,280.00313.57379.20393.80-41.43-11.67%430131.74%
MSTR240719C012850002024-07-12 9:38AM EDT1,285.0091.80374.50390.300.00-217138.12%
MSTR240719C012900002024-07-16 2:45PM EDT1,290.00366.00367.75381.60+52.58+16.78%22499.90%
MSTR240719C012950002024-07-15 11:29AM EDT1,295.00300.00365.20376.000.00-27116.48%
MSTR240719C013000002024-07-16 3:44PM EDT1,300.00360.00357.90375.15+37.55+11.65%13784125.31%
MSTR240719C013050002024-07-15 1:43PM EDT1,305.00302.54353.30366.750.00-129104.25%
MSTR240719C013100002024-07-16 11:27AM EDT1,310.00332.42347.45361.80+18.36+5.85%63992.87%
MSTR240719C013150002024-07-16 12:04PM EDT1,315.00357.07347.85356.80+47.86+15.48%119127.12%
MSTR240719C013200002024-07-15 1:17PM EDT1,320.00301.26339.40355.300.00-731125.60%
MSTR240719C013250002024-07-16 11:40AM EDT1,325.00347.14337.85346.80+136.39+64.72%234123.69%
MSTR240719C013300002024-07-16 11:09AM EDT1,330.00298.12329.80345.45+42.71+16.72%737124.18%
MSTR240719C013350002024-07-15 1:42PM EDT1,335.00270.97324.80339.100.00-78117.37%
MSTR240719C013400002024-07-16 10:11AM EDT1,340.00256.82322.95331.95-13.18-4.88%249119.48%
MSTR240719C013450002024-07-15 3:24PM EDT1,345.00289.30313.60329.550.00-356110.95%
MSTR240719C013500002024-07-16 2:35PM EDT1,350.00313.20310.00325.50+50.87+19.39%1592118.14%
MSTR240719C013550002024-07-15 11:04AM EDT1,355.00248.00302.95319.250.00-423103.42%
MSTR240719C013600002024-07-16 3:14PM EDT1,360.00315.00296.00314.00+34.10+12.14%23888.11%
MSTR240719C013650002024-07-16 11:19AM EDT1,365.00275.00294.00307.20+0.85+0.31%31595.04%
MSTR240719C013700002024-07-16 3:43PM EDT1,370.00290.10293.20304.75+31.93+12.37%460118.47%
MSTR240719C013750002024-07-16 1:53PM EDT1,375.00279.31284.15297.25+46.00+19.72%33293.14%
MSTR240719C013800002024-07-16 3:43PM EDT1,380.00280.18276.45294.00+31.60+12.71%43485.91%
MSTR240719C013850002024-07-16 3:55PM EDT1,385.00284.00273.85289.65+122.85+76.23%21899.34%
MSTR240719C013900002024-07-16 2:07PM EDT1,390.00267.00273.50282.70+30.85+13.06%427106.52%
MSTR240719C013950002024-07-16 11:04AM EDT1,395.00216.30264.80281.10-3.70-1.68%212103.92%
MSTR240719C014000002024-07-16 3:29PM EDT1,400.00263.69259.10272.70+37.87+16.77%6723687.55%
MSTR240719C014050002024-07-16 10:04AM EDT1,405.00179.80254.40270.00-43.05-19.32%14095.92%
MSTR240719C014100002024-07-16 10:17AM EDT1,410.00194.35250.85262.90-35.65-15.50%46392.11%
MSTR240719C014150002024-07-16 10:13AM EDT1,415.00181.25244.20260.15-17.72-8.91%13392.46%
MSTR240719C014200002024-07-16 3:07PM EDT1,420.00248.17239.25253.15+58.17+30.62%484783.96%
MSTR240719C014250002024-07-16 3:40PM EDT1,425.00238.70236.00251.35+30.64+14.73%85597.43%
MSTR240719C014300002024-07-16 1:14PM EDT1,430.00217.95230.90243.45+41.90+23.80%58087.52%
MSTR240719C014350002024-07-16 11:57AM EDT1,435.00233.20224.35240.65+32.20+16.02%22187.79%
MSTR240719C014400002024-07-16 12:04PM EDT1,440.00235.17221.45236.20+46.17+24.43%65992.90%
MSTR240719C014450002024-07-16 10:37AM EDT1,445.00170.00215.50230.90-31.00-15.42%3888.13%
MSTR240719C014500002024-07-16 3:58PM EDT1,450.00218.50209.90226.10+51.50+30.84%16229685.42%
MSTR240719C014550002024-07-16 12:18PM EDT1,455.00193.05207.35221.25+35.06+22.19%3889.71%
MSTR240719C014600002024-07-16 1:46PM EDT1,460.00206.61201.00213.75+46.61+29.13%103778.80%
MSTR240719C014650002024-07-16 3:02PM EDT1,465.00200.00199.10208.75+49.80+33.16%51884.55%
MSTR240719C014700002024-07-16 3:18PM EDT1,470.00200.00192.80205.70+30.29+17.85%245284.16%
MSTR240719C014750002024-07-16 12:42PM EDT1,475.00190.00187.10198.80+21.00+12.43%213376.68%
MSTR240719C014800002024-07-16 3:32PM EDT1,480.00190.27185.30193.80+34.25+21.95%337681.78%
MSTR240719C014850002024-07-16 2:13PM EDT1,485.00180.76179.00192.00+30.76+20.51%41483.50%
MSTR240719C014900002024-07-16 3:55PM EDT1,490.00180.30172.80188.00+23.30+14.84%297581.29%
MSTR240719C014950002024-07-16 3:37PM EDT1,495.00173.90170.35183.00+40.20+30.07%83583.71%
MSTR240719C015000002024-07-16 3:53PM EDT1,500.00170.09164.50179.00+42.01+32.80%1441,45582.04%
MSTR240719C015050002024-07-16 3:55PM EDT1,505.00165.75160.40174.00+13.17+8.63%51881.50%
MSTR240719C015100002024-07-16 3:55PM EDT1,510.00162.05155.00170.00+30.64+23.32%75380.45%
MSTR240719C015200002024-07-16 3:55PM EDT1,520.00153.15146.95159.10+43.10+39.16%4614878.01%
MSTR240719C015300002024-07-16 1:55PM EDT1,530.00144.00140.00151.95+37.57+35.30%216181.59%
MSTR240719C015400002024-07-16 3:55PM EDT1,540.00135.90128.80142.55+28.09+26.06%2784276.64%
MSTR240719C015500002024-07-16 3:55PM EDT1,550.00127.60120.55132.55+35.40+38.39%4692,79774.40%
MSTR240719C015600002024-07-16 3:55PM EDT1,560.00118.75112.20124.65+32.96+38.42%376474.08%
MSTR240719C015700002024-07-16 3:55PM EDT1,570.00111.65107.00116.70+29.65+36.16%336376.37%
MSTR240719C015800002024-07-16 3:17PM EDT1,580.0097.00100.10107.00+20.00+25.97%8446074.76%
MSTR240719C015900002024-07-16 3:03PM EDT1,590.0094.4494.15102.95+14.44+18.05%1117178.58%
MSTR240719C016000002024-07-16 3:56PM EDT1,600.0089.4985.1092.75+24.13+36.92%63875273.94%
MSTR240719C016100002024-07-16 3:59PM EDT1,610.0082.4978.0086.75+24.49+45.77%14915574.12%
MSTR240719C016200002024-07-16 3:54PM EDT1,620.0078.2072.0081.00+23.45+42.83%20513874.88%
MSTR240719C016300002024-07-16 3:51PM EDT1,630.0070.0068.0574.60+20.00+40.00%16616576.19%
MSTR240719C016400002024-07-16 3:57PM EDT1,640.0065.6062.5069.80+18.40+38.98%20417177.01%
MSTR240719C016500002024-07-16 3:59PM EDT1,650.0058.5557.0564.00+15.55+34.98%57134676.70%
MSTR240719C016600002024-07-16 3:59PM EDT1,660.0055.0052.3557.40+15.00+36.32%30618875.93%
MSTR240719C016700002024-07-16 3:58PM EDT1,670.0047.0047.1054.45+9.50+25.33%51111776.97%
MSTR240719C016800002024-07-16 3:53PM EDT1,680.0047.0042.3049.70+15.00+46.88%33618576.61%
MSTR240719C016900002024-07-16 3:59PM EDT1,690.0042.1339.0547.00+8.59+27.35%8111078.43%
MSTR240719C017000002024-07-16 3:59PM EDT1,700.0037.8036.1541.00+8.48+28.92%1,97488277.71%
MSTR240719C017100002024-07-16 3:54PM EDT1,710.0036.7131.6537.00+8.41+29.72%907276.85%
MSTR240719C017200002024-07-16 3:53PM EDT1,720.0033.0029.9034.65+7.55+29.67%1205678.92%
MSTR240719C017300002024-07-16 3:29PM EDT1,730.0030.0027.0532.35+3.30+12.36%626579.87%
MSTR240719C017400002024-07-16 3:58PM EDT1,740.0027.0024.5032.00+4.19+18.37%1326082.29%
MSTR240719C017500002024-07-16 3:57PM EDT1,750.0025.0020.7026.00+6.00+31.58%86247478.71%
MSTR240719C017600002024-07-16 3:54PM EDT1,760.0022.7319.5024.95+4.72+26.21%628681.06%
MSTR240719C017700002024-07-16 3:54PM EDT1,770.0020.6518.2022.40+0.89+4.50%634981.76%
MSTR240719C017800002024-07-16 3:58PM EDT1,780.0018.5016.6520.35+3.97+27.32%766782.39%
MSTR240719C017900002024-07-16 2:46PM EDT1,790.0014.8215.5518.75-1.68-10.18%496783.61%
MSTR240719C018000002024-07-16 3:59PM EDT1,800.0015.0014.5016.00+2.55+19.84%4,36683883.44%
MSTR240719C018100002024-07-16 3:57PM EDT1,810.0013.309.8515.60+3.08+30.14%786981.51%
MSTR240719C018200002024-07-16 3:45PM EDT1,820.0011.0010.5013.80+0.25+2.33%534483.57%
MSTR240719C018300002024-07-16 3:54PM EDT1,830.0011.439.8515.35+0.28+2.51%603287.93%
MSTR240719C018400002024-07-16 3:58PM EDT1,840.0010.006.0513.450.00-785084.08%
MSTR240719C018500002024-07-16 3:59PM EDT1,850.009.668.3010.00+1.46+17.80%32625685.53%
MSTR240719C018600002024-07-16 12:30PM EDT1,860.007.707.3511.80-0.30-3.75%375989.71%
MSTR240719C018700002024-07-16 3:46PM EDT1,870.005.507.058.50-2.10-27.63%371787.43%
MSTR240719C018800002024-07-16 3:21PM EDT1,880.006.003.657.95-2.15-26.38%353283.72%
MSTR240719C018900002024-07-16 3:12PM EDT1,890.007.203.359.10-0.47-6.13%851487.92%
MSTR240719C019000002024-07-16 3:57PM EDT1,900.005.905.506.60+1.35+29.67%1,26076889.96%
MSTR240719C019100002024-07-16 3:56PM EDT1,910.005.952.987.25-0.11-1.82%499589.00%
MSTR240719C019200002024-07-16 3:17PM EDT1,920.005.002.688.60-0.04-0.79%486193.63%
MSTR240719C019300002024-07-16 1:19PM EDT1,930.004.002.945.05-2.55-38.93%751889.11%
MSTR240719C019400002024-07-16 3:06PM EDT1,940.004.151.934.75-2.60-38.52%261688.21%
MSTR240719C019500002024-07-16 3:54PM EDT1,950.003.003.103.90-0.88-22.68%23016591.37%
MSTR240719C019600002024-07-16 3:52PM EDT1,960.003.003.003.90-1.75-36.84%441993.41%
MSTR240719C019700002024-07-16 1:51PM EDT1,970.002.841.455.55-1.96-40.83%577395.96%
MSTR240719C019800002024-07-16 3:17PM EDT1,980.002.751.763.35-2.05-42.71%836292.55%
MSTR240719C019900002024-07-16 3:48PM EDT1,990.001.731.194.65-2.52-59.29%355897.05%
MSTR240719C020000002024-07-16 3:55PM EDT2,000.002.001.902.20-0.40-16.67%1,3561,53193.18%
MSTR240719C020500002024-07-16 3:58PM EDT2,050.001.400.731.35-0.60-30.00%13813093.04%
MSTR240719C021000002024-07-16 3:59PM EDT2,100.000.790.790.91-0.71-43.83%16714199.24%
MSTR240719C021500002024-07-16 3:17PM EDT2,150.000.630.291.01-0.85-57.43%3647104.08%
MSTR240719C022000002024-07-16 3:47PM EDT2,200.000.400.250.80-0.55-57.89%125175109.23%
MSTR240719C022500002024-07-15 3:58PM EDT2,250.000.810.021.08+0.15+22.73%6101117.43%
MSTR240719C023000002024-07-16 3:14PM EDT2,300.000.260.250.37-0.28-51.85%123120117.09%
MSTR240719C023500002024-07-16 2:47PM EDT2,350.000.410.020.40-0.02-4.65%6140119.14%
MSTR240719C024000002024-07-16 3:15PM EDT2,400.000.130.100.18-0.27-67.50%35245120.90%
MSTR240719C024500002024-07-16 3:29PM EDT2,450.000.100.090.25-0.16-61.54%5696129.20%
MSTR240719C025000002024-07-16 3:46PM EDT2,500.000.100.080.10-0.20-66.67%8074,110127.73%
MSTR240719C025500002024-07-16 11:53AM EDT2,550.000.130.041.68-0.13-50.00%1194166.94%
MSTR240719C026000002024-07-16 11:17AM EDT2,600.000.120.010.33-0.03-20.00%12102146.68%
MSTR240719C026500002024-07-16 1:45PM EDT2,650.000.110.010.45-0.11-50.00%123156.64%
MSTR240719C027000002024-07-15 1:10PM EDT2,700.000.300.010.570.00-53114165.72%
MSTR240719C027500002024-07-16 10:14AM EDT2,750.000.200.010.190.00-293155.86%
MSTR240719C028000002024-07-16 12:07PM EDT2,800.000.200.010.12+0.05+33.33%637155.47%
MSTR240719C028500002024-07-02 2:14PM EDT2,850.001.460.010.140.00-1060161.91%
MSTR240719C029000002024-07-16 9:58AM EDT2,900.000.090.010.15-0.15-62.50%242167.58%
MSTR240719C029500002024-07-16 10:49AM EDT2,950.000.020.010.18-0.13-86.67%237174.41%
MSTR240719C030000002024-07-16 3:57PM EDT3,000.000.010.010.05-0.08-72.73%131456164.06%
MSTR240719C030500002024-07-16 10:17AM EDT3,050.000.140.010.14+0.13+1,300.00%1164180.08%
MSTR240719C031000002024-07-15 10:14AM EDT3,100.000.080.010.130.00-1131183.59%
MSTR240719C031500002024-07-12 9:30AM EDT3,150.000.050.010.160.00-4195190.63%
MSTR240719C032000002024-07-16 2:31PM EDT3,200.000.030.010.05-0.02-40.00%5172180.47%
MSTR240719C032500002024-06-28 3:52PM EDT3,250.001.970.010.530.00-14219.14%
MSTR240719C033000002024-07-16 2:29PM EDT3,300.000.030.010.05-0.02-40.00%3111188.28%
MSTR240719C033500002024-07-15 10:58AM EDT3,350.000.080.010.120.00-15202.73%
MSTR240719C034000002024-07-15 9:30AM EDT3,400.000.930.010.530.00-2467232.03%
MSTR240719C034500002024-07-16 3:13PM EDT3,450.000.040.000.06-0.02-33.33%87199.22%
MSTR240719C035000002024-07-16 10:15AM EDT3,500.000.030.010.060.00-13514205.47%
MSTR240719C035500002024-07-15 2:45PM EDT3,550.000.030.010.050.00-3013206.25%
MSTR240719C036000002024-07-05 10:09AM EDT3,600.000.500.000.050.00-240207.81%
MSTR240719C036500002024-07-15 10:58AM EDT3,650.000.010.000.050.00-1325210.94%
MSTR240719C037000002024-07-16 3:45PM EDT3,700.000.040.000.04+0.03+300.00%29147210.94%
MSTR240719C037500002024-07-16 12:32PM EDT3,750.000.010.000.03-0.03-75.00%4283210.94%
MSTR240719C038000002024-07-16 3:58PM EDT3,800.000.020.010.020.00-1414,056214.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-07-15 11:18AM EDT230.000.020.000.010.00-1981,195500.00%
MSTR240719P002400002024-05-23 9:31AM EDT240.003.100.003.600.00-116803.52%
MSTR240719P002500002024-07-15 1:35PM EDT250.000.010.000.090.00-5134548.44%
MSTR240719P002600002024-06-07 11:55AM EDT260.001.150.002.620.00-224739.45%
MSTR240719P002700002024-04-15 2:10PM EDT270.001.840.005.450.00-29798.14%
MSTR240719P002800002024-06-20 10:25AM EDT280.000.240.001.070.00-132641.02%
MSTR240719P002900002024-04-01 11:29AM EDT290.004.461.106.600.00-6070806.69%
MSTR240719P003000002024-07-12 11:35AM EDT300.000.040.000.020.00-105720450.00%
MSTR240719P003100002024-07-08 3:27PM EDT310.000.070.001.030.00-127602.34%
MSTR240719P003200002024-04-24 12:54PM EDT320.002.720.004.400.00-135702.44%
MSTR240719P003300002024-07-12 2:36PM EDT330.000.050.000.910.00-15572.66%
MSTR240719P003400002024-05-22 9:30AM EDT340.001.730.000.000.00-30029650.00%
MSTR240719P003500002024-07-15 2:09PM EDT350.000.010.000.170.00-112244474.22%
MSTR240719P003600002024-06-24 11:46AM EDT360.000.200.001.610.00-125576.56%
MSTR240719P003700002024-07-15 9:45AM EDT370.000.030.004.300.00-1438639.50%
MSTR240719P003800002024-07-16 11:45AM EDT380.000.010.000.02-0.02-66.67%180387.50%
MSTR240719P003900002024-06-07 2:36PM EDT390.000.840.001.500.00-396228542.77%
MSTR240719P004000002024-07-15 3:59PM EDT400.000.030.000.020.00-206605375.00%
MSTR240719P004100002024-06-07 11:13AM EDT410.000.860.001.500.00-284182524.51%
MSTR240719P004200002024-06-13 3:19PM EDT420.000.700.000.600.00-140469.14%
MSTR240719P004300002024-07-01 2:23PM EDT430.000.100.001.120.00-343491.21%
MSTR240719P004400002024-07-11 12:42PM EDT440.000.050.000.860.00-143470.12%
MSTR240719P004500002024-07-05 3:40PM EDT450.000.660.000.110.00-1126385.94%
MSTR240719P004600002024-06-11 2:14PM EDT460.003.850.004.050.00-120545.12%
MSTR240719P004700002024-05-28 10:52AM EDT470.001.160.003.650.00-363529.00%
MSTR240719P004800002024-07-16 12:43PM EDT480.000.070.000.03-0.01-12.50%1082334.38%
MSTR240719P004900002024-06-12 11:21AM EDT490.001.980.001.750.00-130467.97%
MSTR240719P005000002024-07-12 11:37AM EDT500.000.100.000.050.00-5493335.94%
MSTR240719P005100002024-07-15 1:58PM EDT510.000.030.001.040.00-111427.93%
MSTR240719P005200002024-06-25 11:11AM EDT520.000.460.001.060.00-128422.07%
MSTR240719P005300002024-05-28 2:05PM EDT530.001.050.003.650.00-224480.86%
MSTR240719P005400002024-07-02 11:43AM EDT540.000.200.000.520.00-132380.66%
MSTR240719P005500002024-07-15 3:56PM EDT550.000.050.010.040.00-10113309.38%
MSTR240719P005600002024-07-15 11:12AM EDT560.000.040.000.050.00-630304.69%
MSTR240719P005700002024-06-24 9:39AM EDT570.001.200.000.050.00-1143300.00%
MSTR240719P005800002024-07-05 11:27AM EDT580.000.480.000.040.00-399290.63%
MSTR240719P005900002024-07-15 12:22PM EDT590.000.010.000.050.00-8108290.63%
MSTR240719P006000002024-07-16 2:23PM EDT600.000.050.030.05+0.01+25.00%282520296.09%
MSTR240719P006100002024-07-15 12:22PM EDT610.000.050.000.050.00-864281.25%
MSTR240719P006200002024-07-15 3:39PM EDT620.000.050.010.050.00-167281.25%
MSTR240719P006300002024-06-06 1:48PM EDT630.002.660.002.500.00-240392.38%
MSTR240719P006400002024-05-31 3:05PM EDT640.003.420.004.700.00-3865420.17%
MSTR240719P006500002024-07-12 9:41AM EDT650.000.310.010.050.00-1181267.97%
MSTR240719P006600002024-07-05 9:30AM EDT660.000.630.011.930.00-920363.28%
MSTR240719P006700002024-07-12 1:28PM EDT670.000.140.014.300.00-1289396.53%
MSTR240719P006800002024-07-12 2:27PM EDT680.000.150.011.740.00-350348.05%
MSTR240719P006900002024-07-02 2:14PM EDT690.001.870.012.680.00-1063361.23%
MSTR240719P007000002024-07-16 2:38PM EDT700.000.050.020.120.00-9150264.06%
MSTR240719P007100002024-07-03 12:00PM EDT710.001.000.010.500.00-1652291.21%
MSTR240719P007200002024-07-15 1:46PM EDT720.000.010.011.880.00-121330.18%
MSTR240719P007300002024-07-10 9:30AM EDT730.002.080.014.300.00-156361.84%
MSTR240719P007400002024-07-15 10:07AM EDT740.000.030.011.350.00-286308.01%
MSTR240719P007500002024-07-16 2:49PM EDT750.000.070.050.08+0.02+40.00%20164242.19%
MSTR240719P007600002024-07-12 2:42PM EDT760.000.370.014.300.00-547345.56%
MSTR240719P007700002024-06-24 10:47AM EDT770.003.490.011.460.00-124296.58%
MSTR240719P007800002024-07-11 3:11PM EDT780.000.110.010.15-0.17-60.71%153235.16%
MSTR240719P007900002024-07-12 2:46PM EDT790.000.210.012.600.00-334308.25%
MSTR240719P008000002024-07-16 12:34PM EDT800.000.080.050.11-0.04-33.33%7371227.73%
MSTR240719P008100002024-07-15 12:44PM EDT810.000.100.010.150.00-327223.83%
MSTR240719P008200002024-07-15 3:29PM EDT820.000.100.000.550.00-11161246.48%
MSTR240719P008300002024-07-16 1:03PM EDT830.000.070.001.12-0.16-69.57%258261.43%
MSTR240719P008400002024-07-15 3:27PM EDT840.000.210.011.240.00-137260.45%
MSTR240719P008500002024-07-16 10:51AM EDT850.000.100.010.23-0.03-23.08%139207217.19%
MSTR240719P008550002024-07-15 10:40AM EDT855.000.150.010.250.00-11216.80%
MSTR240719P008600002024-07-15 9:31AM EDT860.000.200.050.380.00-1741225.39%
MSTR240719P008700002024-07-15 3:43PM EDT870.000.130.000.660.00-30118231.45%
MSTR240719P008750002024-07-16 9:30AM EDT875.000.810.010.28+0.59+268.18%13823211.91%
MSTR240719P008800002024-07-15 12:49PM EDT880.000.150.010.420.00-1457217.97%
MSTR240719P008900002024-07-15 12:45PM EDT890.000.180.010.180.00-3561199.02%
MSTR240719P008950002024-07-10 11:02AM EDT895.000.940.050.180.00--0200.78%
MSTR240719P009000002024-07-16 2:51PM EDT900.000.120.050.10+0.01+9.09%11532191.80%
MSTR240719P009050002024-07-10 10:32AM EDT905.001.320.020.100.00--230186.72%
MSTR240719P009100002024-07-16 3:58PM EDT910.000.100.010.19-0.38-44.19%254193.36%
MSTR240719P009200002024-07-16 3:58PM EDT920.000.100.020.21-0.15-60.00%151192.19%
MSTR240719P009300002024-07-15 3:35PM EDT930.000.230.010.220.00-257189.06%
MSTR240719P009350002024-07-12 12:46PM EDT935.000.500.002.290.00--0239.70%
MSTR240719P009400002024-07-16 3:57PM EDT940.000.120.060.19-0.13-52.00%141187.11%
MSTR240719P009500002024-07-16 10:11AM EDT950.000.160.120.75-0.13-44.83%18247208.20%
MSTR240719P009600002024-07-12 11:11AM EDT960.000.150.070.25-0.39-72.22%177184.77%
MSTR240719P009700002024-07-16 3:26PM EDT970.000.140.122.76-0.09-39.13%484232.81%
MSTR240719P009750002024-07-15 1:31PM EDT975.000.250.102.560.00-44228.32%
MSTR240719P009800002024-07-16 3:25PM EDT980.000.140.030.25-0.56-80.00%2134176.17%
MSTR240719P009900002024-07-16 12:34PM EDT990.000.160.092.55-0.10-38.46%177222.22%
MSTR240719P009950002024-07-15 3:04PM EDT995.000.220.000.430.00-22178.71%
MSTR240719P010000002024-07-16 3:33PM EDT1,000.000.220.150.24-0.13-39.39%63931175.39%
MSTR240719P010050002024-07-11 10:01AM EDT1,005.001.920.010.470.00--2177.34%
MSTR240719P010100002024-07-16 1:55PM EDT1,010.000.170.140.94-0.14-45.16%2289191.80%
MSTR240719P010150002024-07-11 10:03AM EDT1,015.002.550.044.050.00--0226.22%
MSTR240719P010200002024-07-15 2:46PM EDT1,020.000.340.020.850.00-342183.79%
MSTR240719P010250002024-07-16 12:48PM EDT1,025.000.150.104.50-0.20-57.14%25226.20%
MSTR240719P010300002024-07-15 3:35PM EDT1,030.000.420.102.810.00-782209.72%
MSTR240719P010350002024-07-15 12:37PM EDT1,035.000.360.013.150.00-1010210.21%
MSTR240719P010400002024-07-16 10:42AM EDT1,040.000.340.024.10-0.66-66.00%1260216.53%
MSTR240719P010500002024-07-16 3:52PM EDT1,050.000.250.130.49-0.13-34.21%77206167.48%
MSTR240719P010550002024-07-15 9:40AM EDT1,055.000.500.000.550.00-23163.87%
MSTR240719P010600002024-07-16 3:54PM EDT1,060.000.250.100.93-0.21-45.65%5249173.83%
MSTR240719P010700002024-07-16 1:40PM EDT1,070.000.210.120.27-0.37-63.79%4138153.71%
MSTR240719P010750002024-07-16 9:30AM EDT1,075.002.250.020.65+0.69+44.23%460160.94%
MSTR240719P010800002024-07-16 11:28AM EDT1,080.000.280.061.06-0.23-45.10%2670168.95%
MSTR240719P010850002024-07-15 2:29PM EDT1,085.001.000.000.350.00-14147.66%
MSTR240719P010900002024-07-16 12:13PM EDT1,090.000.280.130.55-0.27-49.09%75148156.54%
MSTR240719P010950002024-07-16 9:54AM EDT1,095.000.350.130.34-0.12-25.53%166149.02%
MSTR240719P011000002024-07-16 3:31PM EDT1,100.000.300.250.85-0.38-55.88%73953162.06%
MSTR240719P011050002024-07-15 3:07PM EDT1,105.000.410.140.370.00-410147.27%
MSTR240719P011100002024-07-16 10:15AM EDT1,110.000.440.140.53-0.13-22.81%330150.10%
MSTR240719P011150002024-07-08 10:59AM EDT1,115.000.410.140.55-17.29-97.68%511149.12%
MSTR240719P011200002024-07-16 11:30AM EDT1,120.000.340.250.42-0.35-50.72%1395147.07%
MSTR240719P011250002024-07-15 10:43AM EDT1,125.000.580.010.530.00-19142.19%
MSTR240719P011300002024-07-16 3:44PM EDT1,130.000.320.230.44-0.72-69.23%165144.04%
MSTR240719P011350002024-07-15 11:35AM EDT1,135.000.620.160.520.00-5153142.77%
MSTR240719P011400002024-07-16 3:59PM EDT1,140.000.340.330.35-0.46-57.50%39119141.31%
MSTR240719P011450002024-07-16 10:39AM EDT1,145.000.400.160.41-0.24-37.50%515137.11%
MSTR240719P011500002024-07-16 3:10PM EDT1,150.000.430.300.66-0.22-33.85%36304143.90%
MSTR240719P011550002024-07-15 12:29PM EDT1,155.000.330.010.55-0.38-53.52%151133.98%
MSTR240719P011600002024-07-16 11:31AM EDT1,160.000.410.170.55-1.13-73.38%1243136.23%
MSTR240719P011650002024-07-16 1:36PM EDT1,165.000.440.170.55-1.07-70.86%741134.77%
MSTR240719P011700002024-07-15 1:16PM EDT1,170.000.630.010.55-0.31-32.98%5221129.69%
MSTR240719P011750002024-07-16 3:39PM EDT1,175.000.400.180.55-0.79-66.39%3225132.03%
MSTR240719P011800002024-07-16 12:55PM EDT1,180.000.390.190.53-0.46-54.12%2224130.37%
MSTR240719P011850002024-07-16 10:28AM EDT1,185.000.370.180.65-0.48-56.47%16131.06%
MSTR240719P011900002024-07-16 3:50PM EDT1,190.000.400.350.65-0.88-68.75%20209132.47%
MSTR240719P011950002024-07-16 9:34AM EDT1,195.000.430.171.08-0.27-38.57%238134.62%
MSTR240719P012000002024-07-16 3:54PM EDT1,200.000.400.200.45-0.60-60.00%244672123.14%
MSTR240719P012050002024-07-16 2:22PM EDT1,205.000.950.201.42-0.39-29.10%1311136.04%
MSTR240719P012100002024-07-16 12:10PM EDT1,210.000.420.262.01-0.72-63.16%272140.82%
MSTR240719P012150002024-07-16 3:30PM EDT1,215.000.260.261.30-0.74-74.00%1434132.28%
MSTR240719P012200002024-07-16 2:52PM EDT1,220.000.550.502.56-0.59-51.75%33201143.75%
MSTR240719P012250002024-07-16 1:27PM EDT1,225.000.350.224.30-1.30-78.79%14114151.12%
MSTR240719P012300002024-07-16 11:31AM EDT1,230.000.600.223.20-0.80-57.14%879142.87%
MSTR240719P012350002024-07-15 2:04PM EDT1,235.000.590.232.75-0.61-50.83%210138.26%
MSTR240719P012400002024-07-16 1:03PM EDT1,240.000.520.232.49-0.86-62.32%9128134.77%
MSTR240719P012450002024-07-16 11:23AM EDT1,245.000.690.241.91-0.87-55.77%17128.69%
MSTR240719P012500002024-07-16 3:14PM EDT1,250.000.550.531.56-0.84-60.43%1781,469126.61%
MSTR240719P012550002024-07-16 2:42PM EDT1,255.000.630.251.44-1.36-68.34%517121.44%
MSTR240719P012600002024-07-16 3:27PM EDT1,260.000.600.252.64-1.20-66.67%2666129.54%
MSTR240719P012650002024-07-16 12:05PM EDT1,265.000.620.261.63-0.75-54.74%15129120.26%
MSTR240719P012700002024-07-16 2:53PM EDT1,270.000.660.260.66-1.01-60.48%2786108.06%
MSTR240719P012750002024-07-16 9:59AM EDT1,275.000.640.274.60-0.83-56.46%640135.74%
MSTR240719P012800002024-07-16 1:50PM EDT1,280.000.630.272.66-1.02-61.82%1980123.41%
MSTR240719P012850002024-07-16 12:52PM EDT1,285.000.800.284.45-0.88-52.38%623131.68%
MSTR240719P012900002024-07-16 2:52PM EDT1,290.000.640.501.36-1.29-66.84%3377112.43%
MSTR240719P012950002024-07-16 2:46PM EDT1,295.000.620.400.92-1.06-63.10%1333105.86%
MSTR240719P013000002024-07-16 3:59PM EDT1,300.000.730.650.80-1.17-62.57%237582105.71%
MSTR240719P013050002024-07-16 3:55PM EDT1,305.000.670.650.92-1.33-66.50%834105.42%
MSTR240719P013100002024-07-16 3:37PM EDT1,310.000.770.211.40-1.23-61.50%745104.32%
MSTR240719P013150002024-07-16 2:45PM EDT1,315.000.950.651.44-0.96-50.26%6202106.76%
MSTR240719P013200002024-07-16 3:16PM EDT1,320.000.830.651.44-1.42-63.11%53119105.25%
MSTR240719P013250002024-07-16 1:32PM EDT1,325.001.090.531.40-1.26-53.62%1457102.56%
MSTR240719P013300002024-07-16 1:13PM EDT1,330.001.200.651.44-1.10-47.83%25100102.27%
MSTR240719P013350002024-07-16 1:38PM EDT1,335.000.970.651.44-1.58-61.96%9729100.78%
MSTR240719P013400002024-07-16 2:48PM EDT1,340.001.090.651.44-1.66-60.36%283099.29%
MSTR240719P013450002024-07-16 11:34AM EDT1,345.001.370.651.44-1.53-52.76%164297.80%
MSTR240719P013500002024-07-16 3:37PM EDT1,350.001.070.901.44-2.18-67.08%13819298.00%
MSTR240719P013550002024-07-16 3:25PM EDT1,355.001.070.651.44-3.12-74.46%216694.85%
MSTR240719P013600002024-07-16 12:02PM EDT1,360.001.190.651.44-2.41-66.94%710193.38%
MSTR240719P013650002024-07-16 2:17PM EDT1,365.001.310.651.44-2.95-69.25%66591.92%
MSTR240719P013700002024-07-16 1:34PM EDT1,370.001.390.651.44-2.27-62.02%145490.45%
MSTR240719P013750002024-07-16 2:14PM EDT1,375.001.340.651.44-2.66-66.50%12819188.99%
MSTR240719P013800002024-07-16 3:56PM EDT1,380.001.311.001.50-3.24-71.21%577789.99%
MSTR240719P013850002024-07-16 1:50PM EDT1,385.001.851.001.50-2.55-57.95%58388.50%
MSTR240719P013900002024-07-16 3:57PM EDT1,390.001.501.001.76-3.25-68.28%14623488.43%
MSTR240719P013950002024-07-16 2:36PM EDT1,395.001.851.192.15-3.20-63.37%322189.75%
MSTR240719P014000002024-07-16 3:58PM EDT1,400.001.601.401.65-3.40-67.86%41549086.85%
MSTR240719P014050002024-07-16 3:23PM EDT1,405.001.701.191.83-4.29-71.62%879885.19%
MSTR240719P014100002024-07-16 3:46PM EDT1,410.001.881.232.15-4.12-68.67%587685.32%
MSTR240719P014150002024-07-16 3:11PM EDT1,415.001.841.332.24-4.66-71.69%1219384.59%
MSTR240719P014200002024-07-16 3:46PM EDT1,420.001.971.332.24-4.68-70.38%16716283.04%
MSTR240719P014250002024-07-16 3:46PM EDT1,425.002.321.342.40-4.93-68.00%13812682.19%
MSTR240719P014300002024-07-16 3:04PM EDT1,430.002.581.352.67-5.12-66.49%745781.71%
MSTR240719P014350002024-07-16 3:45PM EDT1,435.002.301.352.69-6.01-72.32%13613980.22%
MSTR240719P014400002024-07-16 3:56PM EDT1,440.002.601.452.96-6.32-70.85%19014879.97%
MSTR240719P014450002024-07-16 3:49PM EDT1,445.002.951.853.05-5.94-66.82%413780.01%
MSTR240719P014500002024-07-16 3:44PM EDT1,450.002.751.933.20-6.75-71.05%49820179.13%
MSTR240719P014550002024-07-16 3:09PM EDT1,455.003.102.483.80-7.22-69.96%112180.81%
MSTR240719P014600002024-07-16 3:19PM EDT1,460.003.382.574.60-7.30-68.35%604381.46%
MSTR240719P014650002024-07-16 12:14PM EDT1,465.005.002.733.90-10.46-67.66%40678.41%
MSTR240719P014700002024-07-16 3:54PM EDT1,470.004.072.874.10-8.43-67.44%1547777.58%
MSTR240719P014750002024-07-16 3:59PM EDT1,475.003.992.914.85-10.03-71.49%802077.76%
MSTR240719P014800002024-07-16 3:49PM EDT1,480.004.904.004.70-8.60-63.70%629578.11%
MSTR240719P014850002024-07-16 3:32PM EDT1,485.004.552.905.40-10.05-68.84%223475.51%
MSTR240719P014900002024-07-16 3:07PM EDT1,490.005.283.505.45-11.64-68.79%626575.13%
MSTR240719P014950002024-07-16 3:33PM EDT1,495.005.552.455.80-12.45-69.17%342271.94%
MSTR240719P015000002024-07-16 3:58PM EDT1,500.006.004.955.85-12.00-66.67%75253675.13%
MSTR240719P015050002024-07-16 3:56PM EDT1,505.006.855.758.05-12.15-63.95%302478.39%
MSTR240719P015100002024-07-16 3:44PM EDT1,510.007.405.157.45-13.60-64.76%523074.55%
MSTR240719P015200002024-07-16 3:58PM EDT1,520.007.477.059.55-16.93-69.39%1709976.82%
MSTR240719P015300002024-07-16 3:58PM EDT1,530.008.455.009.55-18.05-62.70%906569.97%
MSTR240719P015400002024-07-16 3:55PM EDT1,540.0010.159.1511.45-18.85-65.00%1435874.03%
MSTR240719P015500002024-07-16 3:48PM EDT1,550.0014.4711.0513.00-18.03-55.48%43212473.89%
MSTR240719P015600002024-07-16 3:35PM EDT1,560.0013.8912.7515.55-22.56-61.89%554174.14%
MSTR240719P015700002024-07-16 3:57PM EDT1,570.0016.1213.6018.40-23.88-59.70%865173.34%
MSTR240719P015800002024-07-16 3:50PM EDT1,580.0020.5014.1520.85-22.95-52.82%1099271.50%
MSTR240719P015900002024-07-16 3:58PM EDT1,590.0020.1520.1522.95-28.25-55.00%887073.90%
MSTR240719P016000002024-07-16 3:49PM EDT1,600.0028.1721.5028.00-24.97-46.99%63325074.15%
MSTR240719P016100002024-07-16 3:59PM EDT1,610.0027.1324.0029.05-31.18-52.69%1112571.63%
MSTR240719P016200002024-07-16 3:56PM EDT1,620.0033.4527.0034.05-32.05-48.93%1197572.28%
MSTR240719P016300002024-07-16 3:46PM EDT1,630.0040.0034.0037.90-30.00-42.86%925774.58%
MSTR240719P016400002024-07-16 3:49PM EDT1,640.0045.9037.2042.85-33.60-42.26%912174.31%
MSTR240719P016500002024-07-16 3:59PM EDT1,650.0045.0040.0047.00-32.77-38.85%1672472.74%
MSTR240719P016600002024-07-16 3:53PM EDT1,660.0050.0047.4551.80-51.00-50.50%691774.56%
MSTR240719P016700002024-07-16 3:58PM EDT1,670.0054.5050.7054.50-42.50-43.81%602871.40%
MSTR240719P016800002024-07-16 12:16PM EDT1,680.0060.2057.6063.85-45.95-43.29%3220275.20%
MSTR240719P016900002024-07-16 11:31AM EDT1,690.0081.9063.0072.00-29.34-26.38%111976.65%
MSTR240719P017000002024-07-16 3:46PM EDT1,700.0082.0069.0077.00-38.00-31.67%2610175.83%
MSTR240719P017100002024-06-25 2:18PM EDT1,710.00294.0775.2082.000.00-1674.71%
MSTR240719P017200002024-07-16 3:34PM EDT1,720.0083.0084.1089.95-123.60-59.83%18477.47%
MSTR240719P017300002024-07-16 3:51PM EDT1,730.0097.5890.2097.00-36.42-27.18%13377.03%
MSTR240719P017400002024-07-15 10:47AM EDT1,740.00185.0097.00107.000.00-31179.14%
MSTR240719P017500002024-07-16 2:15PM EDT1,750.00115.30103.65114.65-43.44-27.37%201978.89%
MSTR240719P017600002024-07-16 3:46PM EDT1,760.00126.00111.70122.00-77.05-37.95%62179.18%
MSTR240719P017700002024-07-15 1:50PM EDT1,770.00187.90119.65130.900.00-4380.45%
MSTR240719P017800002024-07-15 1:50PM EDT1,780.00196.62127.20137.950.00-61379.30%
MSTR240719P017900002024-07-16 3:51PM EDT1,790.00145.58135.65146.95-66.49-31.35%12380.53%
MSTR240719P018000002024-07-16 3:55PM EDT1,800.00149.80144.05155.00-47.38-24.03%26680.45%
MSTR240719P018100002024-07-16 3:55PM EDT1,810.00158.45153.05165.50-133.80-45.78%2283.40%
MSTR240719P018200002024-07-15 10:47AM EDT1,820.00254.35161.00173.000.00-11381.57%
MSTR240719P018300002024-07-16 3:55PM EDT1,830.00176.05170.20181.00-129.50-42.38%2181.35%
MSTR240719P018400002024-07-16 3:55PM EDT1,840.00185.01179.00189.95-133.29-41.88%31181.48%
MSTR240719P018500002024-06-10 1:22PM EDT1,850.00336.48532.25552.000.00-13614.82%
MSTR240719P018600002024-07-16 3:55PM EDT1,860.00203.10198.00209.00-186.90-47.92%2284.63%
MSTR240719P018700002024-07-16 3:55PM EDT1,870.00212.35204.25220.25-118.24-35.77%1183.55%
MSTR240719P018800002024-04-02 9:32AM EDT1,880.00690.650.000.000.00-110.00%
MSTR240719P019000002024-07-16 1:41PM EDT1,900.00250.30234.45248.35-39.15-13.53%82188.68%
MSTR240719P019100002024-07-16 3:55PM EDT1,910.00249.95243.85256.00-447.40-64.16%2085.27%
MSTR240719P019200002024-07-16 3:55PM EDT1,920.00259.53250.30264.90-181.39-41.14%2175.00%
MSTR240719P019400002024-07-15 2:39PM EDT1,940.00316.45272.55284.300.00-2284.78%
MSTR240719P019600002024-07-15 10:47AM EDT1,960.00388.45290.70308.000.00-1194.48%
MSTR240719P019700002024-07-15 10:47AM EDT1,970.00398.25301.70316.000.00-1194.02%
MSTR240719P019800002024-07-15 10:47AM EDT1,980.00408.10308.90324.050.00-1276.51%
MSTR240719P020000002024-07-15 10:47AM EDT2,000.00427.80328.90342.350.00-13117.46%
MSTR240719P020500002024-07-15 10:47AM EDT2,050.00477.45380.30389.450.00-11114.95%
MSTR240719P021000002024-07-12 3:50PM EDT2,100.00702.96428.00446.000.00-22105.37%
MSTR240719P021500002024-07-12 3:50PM EDT2,150.00753.00478.00494.050.00-2096.00%
MSTR240719P022000002024-03-28 11:04AM EDT2,200.00810.00988.001,004.450.00-110900.08%
MSTR240719P022500002024-07-10 3:55PM EDT2,250.00943.54579.55595.350.00-20136.69%
MSTR240719P023000002024-07-10 3:55PM EDT2,300.00993.58629.55643.900.00-20134.74%
MSTR240719P023500002024-05-28 2:42PM EDT2,350.00794.00820.00838.100.00-13481.05%
MSTR240719P024000002024-07-10 3:46PM EDT2,400.001,098.74728.00746.000.00-22154.32%
MSTR240719P024500002024-07-09 3:53PM EDT2,450.001,149.26779.55793.500.00-20152.73%
MSTR240719P025000002024-07-10 3:46PM EDT2,500.001,198.78829.55843.900.00-20163.77%
MSTR240719P025500002024-03-19 12:18PM EDT2,550.001,321.501,376.301,395.100.00-221,057.73%
MSTR240719P026500002024-03-28 10:01AM EDT2,650.001,083.151,402.651,418.300.00-12973.49%
MSTR240719P027000002024-04-10 10:21AM EDT2,700.001,338.001,516.001,533.950.00-111,078.57%
MSTR240719P027500002024-03-12 12:42PM EDT2,750.001,496.001,304.001,321.400.00--1708.83%
MSTR240719P028000002024-03-11 10:57AM EDT2,800.001,486.001,437.001,452.550.00-11841.15%
MSTR240719P028500002024-03-12 10:30AM EDT2,850.001,550.001,416.451,431.950.00--2747.79%
MSTR240719P029000002024-03-12 10:10AM EDT2,900.001,590.851,460.251,475.500.00--1748.66%
MSTR240719P030000002024-05-23 9:38AM EDT3,000.001,410.781,508.001,526.000.00-22689.59%
MSTR240719P031000002024-06-07 2:10PM EDT3,100.001,502.911,808.751,828.000.00-201,009.02%
MSTR240719P031500002024-06-07 2:10PM EDT3,150.001,552.021,858.651,878.000.00-201,018.36%
MSTR240719P033500002024-06-07 12:22PM EDT3,350.001,664.492,058.252,077.600.00-201,053.34%
MSTR240719P034500002024-06-07 12:22PM EDT3,450.001,762.712,158.202,178.000.00-201,070.25%
MSTR240719P035000002024-05-03 3:57PM EDT3,500.002,278.851,975.351,993.700.00-10720.11%
MSTR240719P035500002024-07-05 10:22AM EDT3,550.002,335.451,879.551,893.900.00-10278.37%
MSTR240719P036000002024-06-03 10:00AM EDT3,600.001,978.002,299.652,315.500.00-101,078.78%
MSTR240719P037000002024-05-29 1:07PM EDT3,700.002,080.102,312.052,332.000.00-20968.12%
MSTR240719P038000002024-06-11 9:30AM EDT3,800.002,270.000.000.000.00-100.00%