Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
352.84+15.85 (+4.70%)
At close: 04:00PM EDT
359.90 +7.06 (+2.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230120C000100002022-07-08 11:40AM EDT10.00223.20306.80311.200.00-100.00%
MSTR230120C000200002022-07-22 11:06AM EDT20.00263.52330.30334.900.00-10256.10%
MSTR230120C000500002022-05-31 10:59AM EDT50.00207.10122.70130.500.00--00.00%
MSTR230120C000700002022-06-09 2:14PM EDT70.00159.37151.40160.600.00-120.00%
MSTR230120C000800002022-06-21 10:19AM EDT80.00121.30207.60212.000.00-10180.00%
MSTR230120C000950002022-06-27 10:23AM EDT95.00109.68153.10158.000.00-350.00%
MSTR230120C001000002022-07-25 9:41AM EDT100.00173.85250.40255.300.00-23456.25%
MSTR230120C001050002022-07-27 10:46AM EDT105.00144.00245.70250.400.00-1053374.02%
MSTR230120C001100002022-07-20 11:59AM EDT110.00190.70241.00245.800.00-1181.05%
MSTR230120C001200002022-07-18 9:43AM EDT120.00131.45231.70236.500.00-1485.50%
MSTR230120C001300002022-08-12 9:37AM EDT130.00207.47222.50227.30+127.09+158.11%21787.06%
MSTR230120C001350002022-05-31 9:34AM EDT135.00125.7067.2072.100.00-110.00%
MSTR230120C001400002022-06-27 9:50AM EDT140.0087.86118.90123.800.00-570.00%
MSTR230120C001450002022-07-25 12:37PM EDT145.00139.24209.10213.900.00-1488.44%
MSTR230120C001500002022-08-12 3:20PM EDT150.00205.82204.70209.50-1.78-0.86%105788.51%
MSTR230120C001550002022-08-12 3:20PM EDT155.00201.47200.20205.10+61.67+44.11%103088.10%
MSTR230120C001600002022-08-12 3:54PM EDT160.00195.20195.90200.80-0.80-0.41%38888.12%
MSTR230120C001650002022-07-20 11:04AM EDT165.00144.91191.80196.600.00-14888.48%
MSTR230120C001700002022-08-03 11:05AM EDT170.00155.00187.60192.400.00-11588.39%
MSTR230120C001750002022-08-04 11:02AM EDT175.00158.49183.50188.300.00-11188.43%
MSTR230120C001800002022-08-09 9:52AM EDT180.00157.23179.40184.200.00-22788.28%
MSTR230120C001850002022-08-10 10:27AM EDT185.00159.60175.20180.100.00-104387.81%
MSTR230120C001900002022-08-11 1:45PM EDT190.00160.00171.40176.200.00-32588.02%
MSTR230120C001950002022-08-11 1:53PM EDT195.00156.48167.40172.200.00-1787.66%
MSTR230120C002000002022-08-11 10:14AM EDT200.00170.80163.60168.400.00-123187.66%
MSTR230120C002100002022-08-10 12:17PM EDT210.00148.47156.00160.200.00-96886.57%
MSTR230120C002200002022-08-10 12:42PM EDT220.00139.80148.60153.300.00-72686.61%
MSTR230120C002300002022-08-12 9:37AM EDT230.00129.27141.50146.30-17.73-12.06%23286.33%
MSTR230120C002400002022-08-12 1:13PM EDT240.00128.53134.60139.50+3.73+2.99%11785.96%
MSTR230120C002500002022-08-08 11:58AM EDT250.00120.78128.00132.800.00-1011485.53%
MSTR230120C002600002022-08-12 1:13PM EDT260.00115.83121.50125.60-15.07-11.51%136284.46%
MSTR230120C002700002022-08-12 3:15PM EDT270.00115.86115.40120.20+10.56+10.03%14084.69%
MSTR230120C002800002022-08-11 2:22PM EDT280.0099.66109.40114.300.00-14284.27%
MSTR230120C002900002022-08-08 10:00AM EDT290.00105.85103.70108.400.00-13183.75%
MSTR230120C003000002022-08-12 3:51PM EDT300.0098.5098.20103.00+12.11+14.02%659983.41%
MSTR230120C003100002022-08-11 1:27PM EDT310.0087.0093.1097.800.00-1228883.16%
MSTR230120C003200002022-08-11 2:53PM EDT320.0077.1187.9092.800.00-14182.71%
MSTR230120C003300002022-08-11 2:23PM EDT330.0077.8083.1087.60+2.80+3.73%415982.13%
MSTR230120C003400002022-08-11 2:03PM EDT340.0070.9678.1081.900.00-62880.94%
MSTR230120C003500002022-08-12 3:28PM EDT350.0075.0074.2078.60+7.84+11.67%2512681.50%
MSTR230120C003600002022-08-11 11:34AM EDT360.0069.6569.9074.500.00-2713081.16%
MSTR230120C003700002022-08-12 1:58PM EDT370.0063.0065.9070.50-6.80-9.74%22580.83%
MSTR230120C003800002022-08-10 2:42PM EDT380.0058.5562.4066.900.00-114280.79%
MSTR230120C003900002022-08-09 3:15PM EDT390.0047.9158.9063.400.00-22180.61%
MSTR230120C004000002022-08-12 3:55PM EDT400.0058.5655.1059.40+9.66+19.75%11,22079.82%
MSTR230120C004100002022-08-11 11:11AM EDT410.0050.9951.9056.800.00-233879.92%
MSTR230120C004200002022-08-11 2:03PM EDT420.0045.0049.0053.500.00-94679.64%
MSTR230120C004300002022-08-11 10:18AM EDT430.0052.6546.6051.000.00-119479.90%
MSTR230120C004400002022-08-05 11:19AM EDT440.0034.0043.5048.400.00-14879.57%
MSTR230120C004500002022-08-12 3:55PM EDT450.0042.6040.9045.80-0.85-1.96%265179.37%
MSTR230120C004600002022-08-12 10:14AM EDT460.0035.5039.2043.40-1.00-2.74%211079.62%
MSTR230120C004700002022-08-02 11:53AM EDT470.0022.0336.0040.900.00-43878.85%
MSTR230120C004800002022-08-12 3:48PM EDT480.0036.4033.9037.80+14.40+65.45%13478.21%
MSTR230120C004900002022-08-08 11:13AM EDT490.0033.9032.1036.900.00-96578.86%
MSTR230120C005000002022-08-12 3:47PM EDT500.0032.0030.2034.50+2.50+8.47%1985078.48%
MSTR230120C005100002022-07-20 1:05PM EDT510.0019.0029.1033.000.00-28778.96%
MSTR230120C005200002022-08-11 10:50AM EDT520.0028.0026.9031.300.00-57278.58%
MSTR230120C005300002022-08-12 3:47PM EDT530.0029.0025.5029.50+8.00+38.10%107878.50%
MSTR230120C005400002022-08-10 10:30AM EDT540.0023.0024.1027.800.00-113678.37%
MSTR230120C005500002022-08-12 3:55PM EDT550.0024.9022.8026.10-2.60-9.45%2039578.20%
MSTR230120C005600002022-08-12 3:55PM EDT560.0024.8021.3025.20+8.30+50.30%77978.31%
MSTR230120C005700002022-08-12 3:47PM EDT570.0020.0020.2023.50+5.50+37.93%912178.07%
MSTR230120C005800002022-08-12 1:01PM EDT580.0019.0019.1022.70+4.00+26.67%65878.34%
MSTR230120C005900002022-08-08 10:11AM EDT590.0021.5018.6021.900.00-119278.96%
MSTR230120C006000002022-08-12 2:44PM EDT600.0018.4017.2020.80-2.10-10.24%3250078.66%
MSTR230120C006100002022-08-02 3:50PM EDT610.008.4016.8020.300.00-214479.43%
MSTR230120C006200002022-08-11 2:14PM EDT620.0015.1415.5019.000.00-16678.89%
MSTR230120C006300002022-08-02 2:52PM EDT630.007.8014.7018.000.00-22178.86%
MSTR230120C006400002022-08-11 9:56AM EDT640.0013.3013.9017.100.00-217278.84%
MSTR230120C006500002022-08-11 11:19AM EDT650.0013.5213.2016.000.00-116778.65%
MSTR230120C006600002022-08-02 2:51PM EDT660.007.1012.7015.100.00-12478.72%
MSTR230120C006700002022-08-05 10:00AM EDT670.009.0012.1015.000.00-110579.32%
MSTR230120C006800002022-08-04 10:24AM EDT680.0010.0011.4014.000.00-19579.02%
MSTR230120C006900002022-08-11 3:52PM EDT690.0010.0011.0013.900.00-12979.70%
MSTR230120C007000002022-08-12 1:20PM EDT700.0010.6510.4012.90+0.05+0.47%130579.36%
MSTR230120C007100002022-07-22 12:19PM EDT710.008.2010.0012.800.00-13279.97%
MSTR230120C007200002022-08-11 2:02PM EDT720.009.409.4012.200.00-110979.88%
MSTR230120C007300002022-08-04 9:30AM EDT730.008.009.1011.500.00-18779.92%
MSTR230120C007400002022-08-05 2:54PM EDT740.006.058.8011.300.00-14480.42%
MSTR230120C007500002022-08-08 11:03AM EDT750.009.498.3010.900.00-140780.48%
MSTR230120C007600002022-08-11 2:02PM EDT760.008.508.0010.300.00-52980.49%
MSTR230120C007700002022-08-04 9:36AM EDT770.008.007.7010.000.00-92880.77%
MSTR230120C007800002022-08-11 10:01AM EDT780.008.507.309.700.00-13180.91%
MSTR230120C007900002022-07-07 12:44PM EDT790.002.354.706.900.00-17275.21%
MSTR230120C008000002022-08-11 11:23AM EDT800.007.706.708.600.00-51,84680.73%
MSTR230120C008100002022-06-21 11:58AM EDT810.002.614.006.400.00-1011275.18%
MSTR230120C008200002022-08-11 9:48AM EDT820.007.606.208.300.00-12981.45%
MSTR230120C008300002022-08-11 11:19AM EDT830.006.276.008.200.00-16081.90%
MSTR230120C008400002022-08-11 2:07PM EDT840.005.705.707.800.00-21481.81%
MSTR230120C008600002022-08-08 10:00AM EDT860.006.505.307.200.00-23582.05%
MSTR230120C008800002022-08-11 10:21AM EDT880.006.505.006.800.00-17282.59%
MSTR230120C009000002022-08-12 3:47PM EDT900.005.204.606.40+1.23+30.98%148382.88%
MSTR230120C009200002022-08-11 12:34PM EDT920.004.804.305.900.00-182183.06%
MSTR230120C009400002022-06-13 10:54AM EDT940.002.550.302.300.00-23667.59%
MSTR230120C009600002022-06-09 9:41AM EDT960.003.400.403.100.00-13571.74%
MSTR230120C009800002022-07-20 12:23PM EDT980.003.403.505.000.00-56184.17%
MSTR230120C010000002022-08-12 3:55PM EDT1,000.004.003.305.00+0.60+17.65%21,23585.04%
MSTR230120C010200002022-08-10 10:34AM EDT1,020.003.003.104.800.00-17085.49%
MSTR230120C010400002022-06-13 9:30AM EDT1,040.002.500.000.000.00-22725.00%
MSTR230120C010600002022-06-24 3:45PM EDT1,060.001.951.403.200.00-1980.44%
MSTR230120C010800002022-08-11 11:17AM EDT1,080.003.292.604.200.00-41286.69%
MSTR230120C011000002022-08-11 12:31PM EDT1,100.002.502.454.100.00-29287.23%
MSTR230120C011100002022-08-03 10:24AM EDT1,110.002.002.354.000.00-12087.30%
MSTR230120C011200002022-08-08 9:41AM EDT1,120.002.672.303.900.00-11587.49%
MSTR230120C011300002022-06-23 12:55PM EDT1,130.001.271.002.750.00-1781.56%
MSTR230120C011400002022-01-18 11:53AM EDT1,140.0042.0020.4027.200.00-18135.08%
MSTR230120C011500002022-05-12 10:55AM EDT1,150.002.651.003.500.00-1884.73%
MSTR230120C011600002022-06-16 3:08PM EDT1,160.001.720.001.750.00-1475.02%
MSTR230120C011700002022-07-20 11:04AM EDT1,170.001.901.953.600.00-141588.44%
MSTR230120C011800002022-04-06 10:18AM EDT1,180.0019.102.656.900.00-1297.18%
MSTR230120C011900002022-08-11 9:32AM EDT1,190.002.521.753.500.00-12688.64%
MSTR230120C012000002022-08-11 9:47AM EDT1,200.002.261.703.500.00-51,67888.98%
MSTR230120C012100002022-07-19 10:22AM EDT1,210.001.301.703.300.00-2588.92%
MSTR230120C012200002022-08-12 11:05AM EDT1,220.002.001.653.30-0.10-4.76%15589.23%
MSTR230120C012300002022-01-10 10:47AM EDT1,230.0037.0021.0027.300.00-14140.88%
MSTR230120C012400002022-08-11 3:16PM EDT1,240.002.021.553.300.00-193689.86%
MSTR230120C012500002022-08-02 12:32PM EDT1,250.000.901.503.100.00-61,29389.61%
MSTR230120C012600002022-08-11 12:13PM EDT1,260.002.011.453.000.00-13289.61%
MSTR230120C012800002022-05-17 3:55PM EDT1,280.002.850.002.650.00-11284.28%
MSTR230120C013000002022-08-04 9:34AM EDT1,300.002.091.302.850.00-315990.41%
MSTR230120C013200002022-08-11 9:40AM EDT1,320.001.961.202.900.00-117191.06%
MSTR230120C013400002022-04-12 1:55PM EDT1,340.0013.700.053.700.00-113890.75%
MSTR230120C013500002022-08-03 9:50AM EDT1,350.001.451.102.700.00-13891.30%
MSTR230120C013600002022-04-19 2:23PM EDT1,360.0012.550.303.400.00--4391.36%
MSTR230120C013800002022-03-21 9:44AM EDT1,380.0015.000.000.000.00-1625.00%
MSTR230120C014000002022-08-02 11:30AM EDT1,400.001.250.952.550.00-320092.19%
MSTR230120C014100002021-11-10 7:48AM EDT1,410.00120.5074.0084.000.00-1010218.55%
MSTR230120C014200002022-04-12 12:41PM EDT1,420.0012.500.053.600.00-4493.46%
MSTR230120C014300002022-05-09 12:06PM EDT1,430.001.720.102.600.00-12590.19%
MSTR230120C014400002022-04-13 12:14PM EDT1,440.0012.310.304.900.00-165898.96%
MSTR230120C014500002022-05-31 10:28AM EDT1,450.001.850.001.450.00-27584.35%
MSTR230120C014600002022-06-30 3:16PM EDT1,460.000.700.001.850.00-15387.11%
MSTR230120C014700002022-08-03 11:51AM EDT1,470.000.950.802.400.00-117893.63%
MSTR230120C014800002021-11-10 7:48AM EDT1,480.00121.5069.5079.500.00-26217.04%
MSTR230120C015000002022-08-11 3:48PM EDT1,500.001.500.751.750.00-12,05191.74%
MSTR230120C015200002022-08-12 11:06AM EDT1,520.001.150.602.30+0.05+4.55%110494.14%
MSTR230120C015400002022-07-21 1:51PM EDT1,540.001.000.552.250.00-1494.38%
MSTR230120C015500002022-08-08 9:51AM EDT1,550.001.500.552.250.00-51194.71%
MSTR230120C015600002022-08-04 10:17AM EDT1,560.001.540.552.250.00-232595.04%
MSTR230120C015800002022-08-05 10:25AM EDT1,580.001.230.502.200.00-2995.24%
MSTR230120C016000002022-08-12 11:47AM EDT1,600.001.260.452.00+0.31+32.63%236394.74%
MSTR230120C016200002022-08-04 10:17AM EDT1,620.000.530.452.150.00-32396.04%
MSTR230120C016400002022-03-07 3:32PM EDT1,640.008.006.5012.300.00-16130.54%
MSTR230120C016500002022-08-11 3:48PM EDT1,650.001.250.401.550.00-18393.68%
MSTR230120C016600002021-12-01 4:36PM EDT1,660.00100.0034.5044.500.00-11183.09%
MSTR230120C016800002021-11-10 7:48AM EDT1,680.0047.7558.5068.500.00-22213.42%
MSTR230120C017000002022-08-12 11:08AM EDT1,700.001.000.351.30+0.25+33.33%119593.34%
MSTR230120C017200002022-03-07 10:49AM EDT1,720.0010.006.0011.400.00-12131.43%
MSTR230120C017400002022-05-09 1:51PM EDT1,740.001.800.002.150.00-12797.36%
MSTR230120C017500002022-06-10 2:55PM EDT1,750.001.220.001.000.00-2711489.75%
MSTR230120C017600002022-08-08 11:04AM EDT1,760.000.950.252.000.00-2498.45%
MSTR230120C017800002022-08-11 1:34PM EDT1,780.000.700.400.800.00-11792.29%
MSTR230120C018000002022-08-12 3:59PM EDT1,800.000.810.201.30+0.31+62.00%3086495.07%
MSTR230120C018200002022-06-10 2:57PM EDT1,820.001.600.002.050.00-43099.00%
MSTR230120C018400002022-06-10 2:49PM EDT1,840.001.250.002.050.00-24499.54%
MSTR230120C018500002022-08-12 3:52PM EDT1,850.000.760.251.00-0.19-20.00%2296294.48%
MSTR230120C019000002022-08-12 3:59PM EDT1,900.000.650.500.750.00-575,75695.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230120P000100002022-08-12 10:33AM EDT10.000.200.150.250.00-102,167224.81%
MSTR230120P000200002022-08-12 1:57PM EDT20.000.450.200.850.00-11,820200.78%
MSTR230120P000300002022-08-12 2:56PM EDT30.001.050.701.20+0.12+12.90%1111186.28%
MSTR230120P000400002022-08-11 3:17PM EDT40.001.410.752.050.00-5266174.22%
MSTR230120P000500002022-08-12 3:13PM EDT50.001.801.402.05-0.10-5.26%102,727161.50%
MSTR230120P000600002022-07-29 11:28AM EDT60.004.302.153.900.00-571163.16%
MSTR230120P000700002022-08-12 1:49PM EDT70.004.002.904.50+0.04+1.01%5230155.47%
MSTR230120P000800002022-08-12 1:52PM EDT80.004.603.705.40+0.40+9.52%12118149.66%
MSTR230120P000850002022-08-12 11:38AM EDT85.005.004.205.80+0.04+0.81%14106146.96%
MSTR230120P000900002022-08-12 10:37AM EDT90.004.804.606.40-1.20-20.00%1157144.60%
MSTR230120P000950002022-08-12 10:37AM EDT95.005.805.106.90-0.50-7.94%1427142.20%
MSTR230120P001000002022-08-11 3:09PM EDT100.006.705.607.500.00-621,268140.08%
MSTR230120P001050002022-08-12 2:56PM EDT105.006.406.208.00-2.60-28.89%14245137.90%
MSTR230120P001100002022-08-11 12:26PM EDT110.007.776.708.500.00-50108135.47%
MSTR230120P001150002022-08-12 11:42AM EDT115.008.307.309.20-1.50-15.31%111133.75%
MSTR230120P001200002022-08-12 11:42AM EDT120.009.008.009.60-1.50-14.29%1144131.53%
MSTR230120P001250002022-08-10 3:50PM EDT125.009.508.6010.500.00-117130.13%
MSTR230120P001300002022-08-03 10:13AM EDT130.0013.509.3011.000.00-1075128.08%
MSTR230120P001350002022-08-12 3:07PM EDT135.0010.7510.1011.90+0.02+0.19%6209126.93%
MSTR230120P001400002022-08-12 2:31PM EDT140.0011.9010.8012.50-2.30-16.20%292125.00%
MSTR230120P001450002022-08-12 10:46AM EDT145.0012.7011.5013.40+0.20+1.60%155123.55%
MSTR230120P001500002022-08-12 3:21PM EDT150.0012.9412.3013.80-0.27-2.04%3364121.43%
MSTR230120P001550002022-08-12 3:35PM EDT155.0014.0013.1014.90-4.20-23.08%441120.37%
MSTR230120P001600002022-08-12 2:33PM EDT160.0015.5014.0015.30-3.70-19.27%4206118.37%
MSTR230120P001650002022-08-12 3:28PM EDT165.0016.1015.1016.00-4.50-21.84%13166117.07%
MSTR230120P001700002022-08-12 10:14AM EDT170.0017.6015.9017.30-3.90-18.14%373116.10%
MSTR230120P001750002022-08-12 2:23PM EDT175.0018.5017.1018.30+0.42+2.32%366115.19%
MSTR230120P001800002022-08-12 2:42PM EDT180.0019.0017.9019.40-0.80-4.04%14125113.84%
MSTR230120P001850002022-08-12 1:19PM EDT185.0020.6019.7020.60-4.58-18.19%2101113.72%
MSTR230120P001900002022-08-12 3:23PM EDT190.0021.3020.1021.80+0.80+3.90%6306111.93%
MSTR230120P001950002022-08-12 3:39PM EDT195.0022.5021.4023.40-2.32-9.35%186111.52%
MSTR230120P002000002022-08-12 3:30PM EDT200.0023.6022.7024.30-2.83-10.71%13454110.29%
MSTR230120P002100002022-08-08 11:57AM EDT210.0031.2625.1027.100.00-1492108.50%
MSTR230120P002200002022-08-12 12:10PM EDT220.0030.5028.2030.10-2.40-7.29%2458107.30%
MSTR230120P002300002022-08-12 12:08PM EDT230.0034.0031.0033.60-0.84-2.41%119106.01%
MSTR230120P002400002022-08-10 1:16PM EDT240.0038.9334.7036.800.00-158104.95%
MSTR230120P002500002022-08-12 11:13AM EDT250.0041.2038.2040.40+2.70+7.01%11,609103.80%
MSTR230120P002600002022-08-10 10:34AM EDT260.0048.5041.9044.200.00-1111102.71%
MSTR230120P002700002022-08-11 9:50AM EDT270.0046.5846.0048.300.00-5155101.89%
MSTR230120P002800002022-08-12 2:05PM EDT280.0052.8050.0052.70-2.00-3.65%499100.97%
MSTR230120P002900002022-08-10 1:04PM EDT290.0060.8754.7057.400.00-126100.49%
MSTR230120P003000002022-08-12 3:09PM EDT300.0060.5059.3062.20-0.81-1.32%161,29699.79%
MSTR230120P003100002022-08-12 3:48PM EDT310.0065.3264.2067.00-4.68-6.69%212199.06%
MSTR230120P003200002022-08-12 3:21PM EDT320.0070.1069.2072.00-5.30-7.03%718198.31%
MSTR230120P003300002022-08-12 10:52AM EDT330.0079.1074.4077.20-1.74-2.15%24597.62%
MSTR230120P003400002022-08-12 3:59PM EDT340.0080.4079.8082.60-3.70-4.40%1347996.97%
MSTR230120P003500002022-08-12 3:14PM EDT350.0086.0085.4088.20-7.50-8.02%416696.37%
MSTR230120P003600002022-08-12 2:31PM EDT360.0093.9091.2094.10-6.10-6.10%27495.88%
MSTR230120P003700002022-08-12 2:16PM EDT370.00100.7097.10100.10-12.80-11.28%216395.33%
MSTR230120P003800002022-07-20 11:04AM EDT380.00144.05102.20106.300.00-13094.29%
MSTR230120P003900002022-08-11 10:00AM EDT390.00110.35108.40112.700.00-13793.81%
MSTR230120P004000002022-08-12 3:48PM EDT400.00117.82116.20119.30-0.70-0.59%128394.15%
MSTR230120P004100002022-08-09 3:16PM EDT410.00144.00122.00126.100.00-123593.37%
MSTR230120P004200002022-08-11 2:56PM EDT420.00142.50128.70133.100.00-12493.03%
MSTR230120P004300002022-08-03 10:44AM EDT430.00166.50136.50140.200.00-48793.20%
MSTR230120P004400002022-08-05 10:52AM EDT440.00167.00143.10147.400.00-43192.65%
MSTR230120P004500002022-08-11 1:21PM EDT450.00159.55151.00154.500.00-211992.62%
MSTR230120P004600002022-07-21 10:28AM EDT460.00218.80158.60162.000.00-403492.52%
MSTR230120P004700002022-08-09 3:52PM EDT470.00190.50165.20169.700.00-111591.86%
MSTR230120P004800002022-08-09 3:53PM EDT480.00198.90173.90177.500.00-102592.29%
MSTR230120P004900002022-08-09 3:51PM EDT490.00182.96181.60185.50-24.84-11.95%12692.18%
MSTR230120P005000002022-08-12 3:59PM EDT500.00191.89189.10193.50-11.31-5.57%675091.85%
MSTR230120P005100002022-08-12 3:29PM EDT510.00200.00197.30201.70-144.50-41.94%103091.92%
MSTR230120P005200002022-05-26 11:56AM EDT520.00326.48323.50330.200.00-247223.72%
MSTR230120P005300002022-08-10 9:30AM EDT530.00225.40213.90218.400.00-13492.05%
MSTR230120P005400002022-07-27 12:39PM EDT540.00307.20222.30226.800.00-16892.08%
MSTR230120P005500002022-08-11 12:00PM EDT550.00241.80231.00235.300.00-210092.25%
MSTR230120P005600002022-07-13 3:29PM EDT560.00370.22239.10244.000.00-12292.11%
MSTR230120P005700002022-06-13 9:30AM EDT570.00422.760.000.000.00-5340.00%
MSTR230120P005800002022-07-20 12:52PM EDT580.00317.00256.80261.600.00-11192.61%
MSTR230120P005900002022-08-08 12:31PM EDT590.00288.70265.80270.300.00-31992.78%
MSTR230120P006000002022-08-10 2:42PM EDT600.00287.00274.30279.200.00-162692.71%
MSTR230120P006100002022-06-16 10:10AM EDT610.00459.28398.40404.800.00-336221.19%
MSTR230120P006200002022-06-13 9:30AM EDT620.00472.800.000.000.00-5140.00%
MSTR230120P006300002022-06-15 9:53AM EDT630.00469.16423.00433.700.00-18231.93%
MSTR230120P006400002022-07-28 3:34PM EDT640.00379.30310.40315.200.00-24293.34%
MSTR230120P006500002022-01-24 10:30AM EDT650.00360.810.000.000.00-1360.00%
MSTR230120P006600002022-07-11 1:55PM EDT660.00462.50342.60347.500.00-113111.38%
MSTR230120P006700002022-02-14 11:50AM EDT670.00307.40296.30311.100.00-1260.00%
MSTR230120P006800002022-07-27 2:52PM EDT680.00428.84347.20352.100.00-11294.18%
MSTR230120P006900002022-06-21 3:35PM EDT690.00513.90416.30421.200.00-210164.04%
MSTR230120P007000002022-07-29 11:13AM EDT700.00438.25365.90370.800.00-310294.71%
MSTR230120P007100002022-07-05 12:37PM EDT710.00533.90414.50419.300.00-210142.89%
MSTR230120P007200002022-06-21 11:45AM EDT720.00538.50444.90449.400.00-126166.16%
MSTR230120P007300002022-06-21 3:35PM EDT730.00552.20454.50459.400.00-12167.18%
MSTR230120P007400002022-07-29 11:13AM EDT740.00477.25403.60408.500.00-3795.72%
MSTR230120P007500002022-06-03 1:28PM EDT750.00533.00581.70588.800.00-57291.60%
MSTR230120P007600002022-06-21 9:36AM EDT760.00587.700.000.000.00-110.00%
MSTR230120P007700002022-06-21 3:35PM EDT770.00591.60493.00497.900.00-23170.25%
MSTR230120P007800002022-07-21 10:09AM EDT780.00506.11441.70446.600.00-51296.78%
MSTR230120P007900002022-06-21 9:36AM EDT790.00617.200.000.000.00-120.00%
MSTR230120P008000002022-07-21 9:48AM EDT800.00528.00460.80465.700.00-15597.20%
MSTR230120P008100002022-08-03 3:00PM EDT810.00509.90470.40475.300.00-2397.45%
MSTR230120P008200002022-01-27 1:57PM EDT820.00507.41438.30452.400.00-18180.00%
MSTR230120P008300002022-06-21 1:39PM EDT830.00646.10551.20555.600.00-2254174.46%
MSTR230120P008400002022-06-21 11:53AM EDT840.00656.90560.90565.800.00--6175.41%
MSTR230120P008600002022-06-21 9:38AM EDT860.00687.500.000.000.00--20.00%
MSTR230120P008800002021-11-10 7:49AM EDT880.00403.75400.20419.800.00-180.00%
MSTR230120P009000002022-07-19 10:58AM EDT900.00656.04557.60562.200.00-118199.74%
MSTR230120P009200002022-07-20 10:36AM EDT920.00635.49576.90581.800.00-2035100.20%
MSTR230120P009400002022-07-20 10:32AM EDT940.00655.12596.40601.300.00-223100.69%
MSTR230120P009600002022-08-04 10:01AM EDT960.00646.70615.90620.600.00-19100.89%
MSTR230120P010000002022-08-03 10:06AM EDT1,000.00692.80655.20660.000.00-1507102.24%
MSTR230120P010200002021-10-29 2:51PM EDT1,020.00454.05494.00512.000.00-220.00%
MSTR230120P010400002021-11-10 7:48AM EDT1,040.00596.90535.00555.000.00--10.00%
MSTR230120P010600002022-04-20 9:52AM EDT1,060.00613.00845.40859.100.00-58268.70%
MSTR230120P011000002022-04-29 10:00AM EDT1,100.00697.50877.60890.400.00-22262.45%
MSTR230120P011100002022-08-04 10:01AM EDT1,110.00793.90762.90767.800.00-43103.73%
MSTR230120P011200002022-01-18 1:11AM EDT1,120.00638.46701.80709.700.00--00.00%
MSTR230120P011400002021-11-29 12:08PM EDT1,140.00585.00638.50658.000.00--30.00%
MSTR230120P011500002021-11-29 12:04PM EDT1,150.00593.00648.00667.000.00--30.00%
MSTR230120P011700002022-07-22 11:15AM EDT1,170.00890.60822.30827.000.00-55105.18%
MSTR230120P011800002022-07-20 10:30AM EDT1,180.00892.50832.30836.800.00--5105.44%
MSTR230120P011900002021-11-26 1:08PM EDT1,190.00646.00662.50682.000.00-3160.00%
MSTR230120P012000002022-02-24 3:30PM EDT1,200.00838.50735.80749.500.00-4210.00%
MSTR230120P012100002022-07-21 10:01AM EDT1,210.00927.10861.80866.500.00-55105.87%
MSTR230120P012200002021-11-15 1:16PM EDT1,220.00605.20693.00712.500.00-110.00%
MSTR230120P012500002021-11-10 7:48AM EDT1,250.00702.80721.50741.500.00-25250.00%
MSTR230120P012800002021-11-10 7:48AM EDT1,280.00829.16749.00768.500.00-220.00%
MSTR230120P013000002021-12-29 12:17PM EDT1,300.00782.50971.60988.000.00-13157.24%
MSTR230120P013200002021-12-09 4:47PM EDT1,320.00795.00854.50872.900.00-1210.00%
MSTR230120P013400002021-11-10 7:48AM EDT1,340.00822.40803.50823.500.00--20.00%
MSTR230120P013800002021-11-16 12:19PM EDT1,380.00752.93858.00874.100.00--100.00%
MSTR230120P014000002022-01-07 4:29PM EDT1,400.00943.411,010.001,026.100.00-5120.00%
MSTR230120P014500002022-02-23 3:44PM EDT1,450.001,087.73975.70992.600.00-110.00%
MSTR230120P014600002021-11-10 7:48AM EDT1,460.00755.60915.00935.000.00--10.00%
MSTR230120P014700002022-05-23 3:50PM EDT1,470.001,266.601,298.201,305.300.00-23338.24%
MSTR230120P015000002022-03-07 1:30PM EDT1,500.001,099.841,040.701,055.400.00-150.00%
MSTR230120P015500002021-12-13 4:11PM EDT1,550.001,022.200.000.000.00-5000.00%
MSTR230120P016000002022-02-04 11:05AM EDT1,600.001,253.001,186.501,204.500.00-1110.00%
MSTR230120P016200002022-01-10 10:50AM EDT1,620.001,163.501,191.101,208.200.00--110.00%
MSTR230120P016400002021-11-11 12:42PM EDT1,640.00953.541,084.501,104.000.00-11100.00%
MSTR230120P016600002021-11-15 12:09PM EDT1,660.00983.051,102.001,121.500.00--10.00%
MSTR230120P017400002021-10-21 11:12AM EDT1,740.001,080.001,099.501,119.000.00-140.00%
MSTR230120P017500002022-03-23 10:46AM EDT1,750.001,297.501,316.901,333.500.00-120.00%
MSTR230120P017600002021-11-10 7:48AM EDT1,760.00990.901,199.001,218.500.00--20.00%
MSTR230120P017800002021-11-10 7:48AM EDT1,780.001,005.301,218.001,237.500.00--10.00%
MSTR230120P018000002022-01-07 10:42AM EDT1,800.001,321.501,405.601,423.000.00-120.00%
MSTR230120P018200002022-01-07 10:42AM EDT1,820.001,341.501,426.001,443.000.00-220.00%
MSTR230120P018400002021-11-10 7:48AM EDT1,840.001,206.801,275.501,295.500.00-27230.00%
MSTR230120P018500002021-11-10 7:48AM EDT1,850.001,058.901,285.001,305.000.00--20.00%
MSTR230120P019000002022-07-29 10:07AM EDT1,900.001,622.401,546.901,551.700.00-56111.21%