Singapore markets open in 4 hours 28 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.24+8.75 (+4.52%)
As of 03:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230120C000050002022-11-18 12:03PM EST5.00159.70196.00198.600.00-20415.63%
MSTR230120C000100002022-07-08 10:40AM EST10.00223.20306.80311.200.00-100.00%
MSTR230120C000200002022-07-22 10:06AM EST20.00263.52260.60265.500.00-100.00%
MSTR230120C000500002022-11-21 2:50PM EST50.00103.62150.10153.90-101.38-49.45%50244.39%
MSTR230120C000600002022-09-01 10:14AM EST60.00157.50150.50155.000.00--0357.50%
MSTR230120C000700002022-06-09 1:14PM EST70.00159.37151.40160.600.00-12455.15%
MSTR230120C000800002022-11-10 1:06PM EST80.00102.51120.30124.300.00-40101.56%
MSTR230120C000850002022-09-23 12:26PM EST85.00105.80144.00151.200.00-111437.89%
MSTR230120C000900002022-12-02 3:34PM EST90.00118.60110.40113.700.00-20143.90%
MSTR230120C000950002022-06-27 9:23AM EST95.00109.68153.10158.000.00-35537.29%
MSTR230120C001000002022-11-30 12:26PM EST100.0081.20100.30103.900.00-200130.91%
MSTR230120C001050002022-11-08 2:29PM EST105.0095.0095.0098.700.00-10119.65%
MSTR230120C001100002022-12-06 3:01PM EST110.0082.6489.7093.700.00-210112.31%
MSTR230120C001150002022-11-25 12:57PM EST115.0068.7085.4088.800.00-40106.86%
MSTR230120C001200002022-12-05 9:53AM EST120.0080.5080.0083.900.00-300101.47%
MSTR230120C001250002022-09-23 8:52AM EST125.0074.30107.30111.900.00-55299.22%
MSTR230120C001300002022-12-06 3:02PM EST130.0064.0071.0074.100.00-373263.82%
MSTR230120C001350002022-11-10 11:56AM EST135.0067.6166.3069.000.00-1761.82%
MSTR230120C001400002022-12-06 3:44PM EST140.0057.3061.5064.400.00-17863.14%
MSTR230120C001450002022-12-08 11:52AM EST145.0054.0057.1060.50+1.86+3.57%1669.26%
MSTR230120C001500002022-12-08 2:39PM EST150.0052.2352.5055.40-2.74-4.98%27665.16%
MSTR230120C001550002022-11-18 1:53PM EST155.0030.4048.5050.700.00-12165.22%
MSTR230120C001600002022-12-08 2:46PM EST160.0044.5944.7047.00-5.51-11.00%59268.23%
MSTR230120C001650002022-12-05 10:50AM EST165.0038.8840.5043.000.00-76967.35%
MSTR230120C001700002022-12-08 1:30PM EST170.0036.5037.0039.60+5.41+17.40%17668.99%
MSTR230120C001750002022-12-08 11:26AM EST175.0030.1733.5035.70-10.03-24.95%16768.23%
MSTR230120C001800002022-12-05 10:41AM EST180.0028.0230.2033.000.00-17569.67%
MSTR230120C001850002022-12-08 11:59AM EST185.0026.0027.0029.60+1.60+6.56%17368.85%
MSTR230120C001900002022-12-06 2:54PM EST190.0020.7024.1026.900.00-46769.20%
MSTR230120C001950002022-12-08 3:09PM EST195.0022.7022.0024.00+2.88+14.53%48869.82%
MSTR230120C002000002022-12-08 3:07PM EST200.0020.0019.6021.50+2.24+12.61%453069.84%
MSTR230120C002100002022-12-08 11:46AM EST210.0014.2915.4017.500.00-433170.56%
MSTR230120C002200002022-12-08 1:32PM EST220.0011.7012.0014.00+0.50+4.46%838070.93%
MSTR230120C002300002022-12-08 2:30PM EST230.008.909.2010.90+0.17+1.95%1168170.72%
MSTR230120C002400002022-12-08 3:02PM EST240.008.007.108.70+1.24+18.34%261,02771.42%
MSTR230120C002500002022-12-08 2:54PM EST250.006.005.706.30+0.70+13.21%1184471.19%
MSTR230120C002600002022-12-08 1:53PM EST260.004.814.405.50+0.41+9.32%31,50173.27%
MSTR230120C002700002022-12-08 2:11PM EST270.004.253.004.40+0.65+18.06%317472.80%
MSTR230120C002800002022-12-08 1:13PM EST280.003.402.503.60+0.55+19.30%29174.52%
MSTR230120C002900002022-12-08 10:16AM EST290.002.581.802.90+0.40+18.35%373574.76%
MSTR230120C003000002022-12-08 2:59PM EST300.002.101.552.45-0.10-4.55%199376.73%
MSTR230120C003100002022-12-08 10:16AM EST310.001.781.051.85-0.12-6.32%369675.89%
MSTR230120C003200002022-12-01 1:45PM EST320.002.000.851.900.00-109979.25%
MSTR230120C003300002022-11-25 9:44AM EST330.001.700.851.700.00-1015682.03%
MSTR230120C003400002022-12-02 2:50PM EST340.001.410.751.500.00-18383.86%
MSTR230120C003500002022-12-08 2:36PM EST350.000.940.751.10+0.14+17.50%1066984.47%
MSTR230120C003600002022-12-08 2:59PM EST360.000.700.351.20-0.20-22.22%521385.30%
MSTR230120C003700002022-12-08 10:40AM EST370.000.850.301.00-0.25-22.73%15486.08%
MSTR230120C003800002022-12-06 2:16PM EST380.000.600.301.000.00-218489.11%
MSTR230120C003900002022-11-28 10:55AM EST390.000.600.251.000.00-12691.50%
MSTR230120C004000002022-12-08 10:56AM EST400.000.550.250.90+0.04+7.84%195193.16%
MSTR230120C004100002022-12-02 3:43PM EST410.000.520.001.200.00-109996.48%
MSTR230120C004200002022-12-02 3:43PM EST420.000.480.100.450.00-1010489.26%
MSTR230120C004300002022-12-02 12:51PM EST430.000.600.050.850.00-119997.66%
MSTR230120C004400002022-11-23 1:29PM EST440.000.050.001.000.00-149101.51%
MSTR230120C004500002022-11-29 9:45AM EST450.000.550.050.950.00-1431103.91%
MSTR230120C004600002022-11-10 2:17PM EST460.001.660.050.950.00-1112106.20%
MSTR230120C004700002022-09-07 8:41AM EST470.006.090.000.000.00-44050.00%
MSTR230120C004800002022-11-10 1:53PM EST480.001.350.000.600.00-134103.71%
MSTR230120C004900002022-11-07 3:55PM EST490.001.400.050.800.00-166110.45%
MSTR230120C005000002022-12-08 2:43PM EST500.000.260.200.30-0.14-35.00%76955105.37%
MSTR230120C005100002022-12-02 12:51PM EST510.000.600.000.800.00-30128113.62%
MSTR230120C005200002022-11-04 10:39AM EST520.001.850.050.800.00-284116.46%
MSTR230120C005300002022-12-02 11:14AM EST530.000.450.000.700.00-173115.53%
MSTR230120C005400002022-12-02 12:43PM EST540.000.460.000.700.00-2102117.38%
MSTR230120C005500002022-12-02 12:43PM EST550.000.200.000.700.00-2380119.24%
MSTR230120C005600002022-11-30 3:37PM EST560.000.200.000.750.00-565121.97%
MSTR230120C005700002022-11-04 12:22PM EST570.000.350.000.800.00-1122124.71%
MSTR230120C005800002022-11-10 3:41PM EST580.000.650.000.800.00-193126.37%
MSTR230120C005900002022-12-02 3:20PM EST590.000.200.000.750.00-1202127.05%
MSTR230120C006000002022-12-07 10:20AM EST600.000.050.000.250.00-6673114.26%
MSTR230120C006100002022-11-03 1:49PM EST610.000.500.000.800.00-1123131.35%
MSTR230120C006200002022-11-17 10:06AM EST620.000.100.000.750.00-32180131.89%
MSTR230120C006300002022-09-28 11:20AM EST630.002.000.002.000.00-4207151.51%
MSTR230120C006400002022-11-04 2:03PM EST640.000.750.000.800.00-10176135.99%
MSTR230120C006500002022-11-08 2:20PM EST650.000.310.000.750.00-1149136.43%
MSTR230120C006600002022-09-22 9:44AM EST660.001.450.001.550.00-123150.98%
MSTR230120C006700002022-11-15 2:05PM EST670.000.800.000.750.00-1105139.36%
MSTR230120C006800002022-10-12 2:06PM EST680.001.010.001.100.00-296147.36%
MSTR230120C006900002022-12-05 10:02AM EST690.000.400.000.750.00-433142.09%
MSTR230120C007000002022-11-28 1:28PM EST700.000.140.000.750.00-5282143.46%
MSTR230120C007100002022-12-05 10:02AM EST710.000.420.000.750.00-426144.82%
MSTR230120C007200002022-10-12 2:06PM EST720.000.900.001.000.00-2103151.17%
MSTR230120C007300002022-12-02 3:49PM EST730.000.300.000.150.00-1084125.39%
MSTR230120C007400002022-08-23 12:09PM EST740.004.580.601.700.00-143171.39%
MSTR230120C007500002022-12-08 9:55AM EST750.000.050.050.50-0.35-87.50%1428144.92%
MSTR230120C007600002022-09-09 1:28PM EST760.002.380.101.400.00-130164.45%
MSTR230120C007700002022-11-14 2:08PM EST770.000.470.000.750.00-428152.44%
MSTR230120C007800002022-08-15 12:10PM EST780.008.220.751.950.00-330180.86%
MSTR230120C007900002022-12-02 9:40AM EST790.000.820.000.750.00-472154.79%
MSTR230120C008000002022-12-05 10:14AM EST800.000.500.000.500.00-41,707149.22%
MSTR230120C008100002022-09-27 12:23PM EST810.001.050.001.050.00-10112163.38%
MSTR230120C008200002022-11-15 2:15PM EST820.000.100.000.700.00-231157.03%
MSTR230120C008300002022-08-30 9:46AM EST830.003.130.201.600.00-1060177.15%
MSTR230120C008400002022-10-17 1:33PM EST840.000.680.001.050.00-115166.80%
MSTR230120C008600002022-11-16 9:42AM EST860.000.150.000.700.00-751161.43%
MSTR230120C008800002022-11-23 2:27PM EST880.000.050.000.650.00-581162.21%
MSTR230120C009000002022-12-07 3:46PM EST900.000.360.000.050.00-1476130.47%
MSTR230120C009200002022-08-11 11:34AM EST920.004.800.801.950.00-1821198.14%
MSTR230120C009400002022-08-29 8:54AM EST940.001.950.001.500.00-1044185.06%
MSTR230120C009600002022-11-22 9:37AM EST960.000.150.400.65-3.25-95.59%235179.30%
MSTR230120C009800002022-11-22 9:37AM EST980.000.150.000.650.00-1061171.88%
MSTR230120C010000002022-12-08 10:10AM EST1,000.000.050.050.100.00-251,293151.17%
MSTR230120C010200002022-10-05 10:04AM EST1,020.000.600.000.000.00-16950.00%
MSTR230120C010400002022-11-09 9:33AM EST1,040.000.100.000.650.00-1036177.15%
MSTR230120C010600002022-11-09 9:33AM EST1,060.000.100.000.650.00-1018178.91%
MSTR230120C010800002022-11-08 12:58PM EST1,080.000.360.000.650.00-212180.47%
MSTR230120C011000002022-12-02 2:33PM EST1,100.000.050.000.650.00-192182.13%
MSTR230120C011100002022-08-03 9:24AM EST1,110.002.000.151.650.00-120205.23%
MSTR230120C011200002022-08-17 10:35AM EST1,120.002.250.001.100.00-114194.43%
MSTR230120C011300002022-06-23 11:55AM EST1,130.001.271.002.750.00-17228.03%
MSTR230120C011400002022-01-18 10:53AM EST1,140.0042.0020.4027.200.00-18377.93%
MSTR230120C011500002022-05-12 9:55AM EST1,150.002.651.003.500.00-18235.94%
MSTR230120C011600002022-06-16 2:08PM EST1,160.001.720.001.750.00-14208.69%
MSTR230120C011700002022-07-20 10:04AM EST1,170.001.901.002.600.00-1415230.18%
MSTR230120C011800002022-04-06 9:18AM EST1,180.0019.102.656.900.00-12268.99%
MSTR230120C011900002022-08-11 8:32AM EST1,190.002.520.101.450.00-126208.01%
MSTR230120C012000002022-12-02 3:40PM EST1,200.000.050.000.300.00-41,705176.17%
MSTR230120C012100002022-09-16 10:27AM EST1,210.000.400.001.200.00-15203.42%
MSTR230120C012200002022-08-12 10:05AM EST1,220.002.000.051.400.00-155208.69%
MSTR230120C012300002022-01-10 9:47AM EST1,230.0037.0021.0027.300.00-14388.73%
MSTR230120C012400002022-09-16 10:01AM EST1,240.000.400.001.200.00-236205.66%
MSTR230120C012500002022-11-15 2:15PM EST1,250.000.050.000.650.00-11,294193.26%
MSTR230120C012600002022-08-11 11:13AM EST1,260.002.010.001.350.00-132209.86%
MSTR230120C012800002022-05-17 2:55PM EST1,280.002.850.002.650.00-112229.39%
MSTR230120C013000002022-09-16 11:10AM EST1,300.000.420.001.250.00-33191210.84%
MSTR230120C013200002022-09-16 10:01AM EST1,320.000.390.001.350.00-4169214.06%
MSTR230120C013400002022-09-16 11:10AM EST1,340.000.380.001.350.00-838215.43%
MSTR230120C013500002022-08-03 8:50AM EST1,350.001.450.001.350.00-138216.11%
MSTR230120C013600002022-04-19 1:23PM EST1,360.0012.550.303.400.00--43245.83%
MSTR230120C013800002022-03-21 8:44AM EST1,380.0015.000.000.000.00-1650.00%
MSTR230120C014000002022-12-01 9:44AM EST1,400.000.050.000.150.00-1199177.93%
MSTR230120C014100002021-11-10 6:48AM EST1,410.00120.5074.0084.000.00-1010611.50%
MSTR230120C014200002022-04-12 11:41AM EST1,420.0012.500.053.600.00-44249.54%
MSTR230120C014300002022-05-09 11:06AM EST1,430.001.720.102.600.00-125240.48%
MSTR230120C014400002022-04-13 11:14AM EST1,440.0012.310.304.900.00-1658263.67%
MSTR230120C014500002022-05-31 9:28AM EST1,450.001.850.001.450.00-275224.32%
MSTR230120C014600002022-06-30 2:16PM EST1,460.000.700.001.850.00-153231.40%
MSTR230120C014700002022-09-07 9:04AM EST1,470.000.250.000.900.00-586214.16%
MSTR230120C014800002021-11-10 6:48AM EST1,480.00121.5069.5079.500.00-26601.23%
MSTR230120C015000002022-11-29 10:07AM EST1,500.000.050.000.300.00-61,906194.34%
MSTR230120C015200002022-10-14 1:33PM EST1,520.000.320.000.650.00-8148209.96%
MSTR230120C015400002022-07-21 12:51PM EST1,540.001.000.151.800.00-14237.74%
MSTR230120C015500002022-08-08 8:51AM EST1,550.001.500.001.200.00-511225.49%
MSTR230120C015600002022-08-04 9:17AM EST1,560.001.540.002.450.00-2325245.61%
MSTR230120C015800002022-08-05 9:25AM EST1,580.001.230.002.450.00-29246.78%
MSTR230120C016000002022-11-28 3:51PM EST1,600.000.080.000.600.00-10761212.70%
MSTR230120C016200002022-10-10 12:45PM EST1,620.000.090.000.750.00-323218.46%
MSTR230120C016400002022-03-07 2:32PM EST1,640.008.006.5012.300.00-16342.13%
MSTR230120C016500002022-08-11 2:48PM EST1,650.001.250.001.050.00-183227.73%
MSTR230120C016600002021-12-01 3:36PM EST1,660.00100.0034.5044.500.00-11487.54%
MSTR230120C016800002021-11-10 6:48AM EST1,680.0047.7558.5068.500.00-22577.15%
MSTR230120C017000002022-11-28 3:52PM EST1,700.000.100.000.050.00-10219178.13%
MSTR230120C017200002022-12-05 12:07PM EST1,720.000.050.000.050.00-1283178.91%
MSTR230120C017400002022-12-05 12:07PM EST1,740.000.050.000.050.00-638179.69%
MSTR230120C017500002022-12-05 12:07PM EST1,750.000.050.000.050.00-5119179.69%
MSTR230120C017600002022-12-05 12:07PM EST1,760.000.050.000.050.00-59180.47%
MSTR230120C017800002022-12-08 1:36PM EST1,780.000.040.001.15-0.71-94.67%540236.52%
MSTR230120C018000002022-11-11 1:41PM EST1,800.000.050.000.050.00-2910182.03%
MSTR230120C018200002022-12-05 12:18PM EST1,820.000.050.000.050.00-780182.81%
MSTR230120C018400002022-12-05 12:39PM EST1,840.000.050.000.050.00-114158183.59%
MSTR230120C018500002022-11-23 9:52AM EST1,850.000.030.000.050.00-10981184.38%
MSTR230120C019000002022-12-08 12:58PM EST1,900.000.050.000.050.00-16,236185.94%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR230120P000050002022-11-28 11:33AM EST5.000.050.000.050.00-100715378.13%
MSTR230120P000100002022-12-08 11:34AM EST10.000.050.000.050.00-65,576301.56%
MSTR230120P000150002022-12-07 2:46PM EST15.000.050.000.050.00-753259.38%
MSTR230120P000200002022-12-07 10:20AM EST20.000.050.050.100.00-83,849255.86%
MSTR230120P000250002022-12-07 10:17AM EST25.000.100.000.300.00-1120249.61%
MSTR230120P000300002022-12-01 10:21AM EST30.000.280.000.300.00-58985227.73%
MSTR230120P000350002022-12-07 10:48AM EST35.000.230.000.250.00-116204.69%
MSTR230120P000400002022-12-08 1:51PM EST40.000.280.100.30+0.18+180.00%91,106200.39%
MSTR230120P000450002022-12-08 12:24PM EST45.000.350.150.35-0.25-41.67%1031191.60%
MSTR230120P000500002022-12-08 2:50PM EST50.000.450.400.60-0.20-30.77%383,404197.27%
MSTR230120P000550002022-11-29 12:43PM EST55.001.600.300.900.00-4459189.65%
MSTR230120P000600002022-12-07 3:17PM EST60.000.700.451.050.00-2181184.28%
MSTR230120P000650002022-12-05 12:32PM EST65.001.060.651.250.00-287180.18%
MSTR230120P000700002022-12-08 10:00AM EST70.001.020.651.35-0.04-3.77%1307170.75%
MSTR230120P000750002022-12-08 11:01AM EST75.001.000.851.35-0.34-25.37%19163.38%
MSTR230120P000800002022-12-08 1:43PM EST80.001.351.201.60-0.33-19.64%46155161.13%
MSTR230120P000850002022-12-08 9:50AM EST85.002.001.351.90+0.09+4.71%1245156.40%
MSTR230120P000900002022-12-06 11:05AM EST90.002.001.652.400.00-2103154.54%
MSTR230120P000950002022-12-07 2:38PM EST95.002.491.852.700.00-48302149.49%
MSTR230120P001000002022-12-08 3:04PM EST100.002.602.202.70-0.13-4.76%161,355143.26%
MSTR230120P001050002022-12-05 10:07AM EST105.003.682.403.600.00-6343141.92%
MSTR230120P001100002022-12-06 12:45PM EST110.004.002.704.000.00-2542137.52%
MSTR230120P001150002022-12-05 2:00PM EST115.005.253.204.400.00-7216133.98%
MSTR230120P001200002022-12-08 10:50AM EST120.004.703.804.40-0.60-11.32%3242128.71%
MSTR230120P001250002022-12-08 10:41AM EST125.005.304.304.90-0.62-10.47%5209125.15%
MSTR230120P001300002022-12-08 2:32PM EST130.005.505.005.80-1.10-16.67%57546123.63%
MSTR230120P001350002022-12-08 2:44PM EST135.006.305.706.50-1.51-19.33%12668120.80%
MSTR230120P001400002022-12-08 2:17PM EST140.006.926.507.30-1.78-20.46%1235118.24%
MSTR230120P001450002022-12-07 10:05AM EST145.0010.007.208.300.00-272115.58%
MSTR230120P001500002022-12-08 2:47PM EST150.008.858.809.40-3.01-25.38%91,103115.32%
MSTR230120P001550002022-12-07 12:15PM EST155.0013.409.7010.600.00-2191112.81%
MSTR230120P001600002022-12-08 2:45PM EST160.0012.1011.1012.10-2.80-18.79%69502111.84%
MSTR230120P001650002022-12-08 2:46PM EST165.0013.5212.6013.60-3.68-21.40%10186110.55%
MSTR230120P001700002022-12-08 2:30PM EST170.0015.3514.2015.40-3.59-18.95%11,939109.62%
MSTR230120P001750002022-12-08 1:40PM EST175.0017.1015.9017.20-6.70-28.15%18552108.36%
MSTR230120P001800002022-12-08 1:40PM EST180.0019.0018.0019.40-2.70-12.44%2164108.22%
MSTR230120P001850002022-12-07 3:41PM EST185.0025.5020.7021.500.00-1130108.50%
MSTR230120P001900002022-12-08 10:16AM EST190.0025.0522.4024.10-5.05-16.78%1381107.26%
MSTR230120P001950002022-12-06 11:53AM EST195.0031.8024.9026.800.00-4206107.23%
MSTR230120P002000002022-12-08 1:45PM EST200.0029.0428.0030.20-5.76-16.55%4605109.09%
MSTR230120P002100002022-12-07 3:46PM EST210.0040.0033.6036.000.00-2490108.41%
MSTR230120P002200002022-12-08 3:02PM EST220.0041.3540.7042.70-6.05-12.76%3533110.30%
MSTR230120P002300002022-12-08 1:32PM EST230.0051.4447.3050.20-4.56-8.14%1182111.18%
MSTR230120P002400002022-12-08 1:31PM EST240.0059.1655.3058.40-4.07-6.44%1259114.51%
MSTR230120P002500002022-12-08 2:46PM EST250.0066.4863.5067.00-6.22-8.56%61,999117.82%
MSTR230120P002600002022-12-05 10:59AM EST260.0081.1972.2076.000.00-5201121.89%
MSTR230120P002700002022-12-05 12:25PM EST270.0093.6081.2085.300.00-7194126.36%
MSTR230120P002800002022-12-01 10:50AM EST280.0098.0090.2094.300.00-1110129.57%
MSTR230120P002900002022-12-06 11:37AM EST290.00109.95100.20103.800.00-1333135.26%
MSTR230120P003000002022-12-08 2:46PM EST300.00112.92110.70113.40-6.18-5.19%21,467141.79%
MSTR230120P003100002022-11-29 12:25PM EST310.00147.60118.90122.900.00-2121142.87%
MSTR230120P003200002022-12-08 12:10PM EST320.00134.17128.60132.60-19.88-12.90%3261147.17%
MSTR230120P003300002022-12-08 2:58PM EST330.00139.90138.20142.30-30.47-17.88%257150.94%
MSTR230120P003400002022-11-23 11:03AM EST340.00180.60148.10152.100.00-1413155.32%
MSTR230120P003500002022-12-02 12:37PM EST350.00160.00157.90161.900.00-2175159.23%
MSTR230120P003600002022-12-08 12:09PM EST360.00174.10167.60171.80-0.90-0.51%174162.92%
MSTR230120P003700002022-12-01 9:38AM EST370.00184.00177.10181.800.00-10166166.16%
MSTR230120P003800002022-11-10 1:44PM EST380.00209.60187.10191.400.00-529169.43%
MSTR230120P003900002022-11-07 1:56PM EST390.00142.27205.70210.300.00-237212.15%
MSTR230120P004000002022-12-05 3:18PM EST400.00221.50206.30211.200.00-95264174.96%
MSTR230120P004100002022-11-21 2:04PM EST410.00261.27216.60221.20+50.22+23.80%1235179.49%
MSTR230120P004200002022-10-11 9:47AM EST420.00214.70237.00241.100.00-123228.56%
MSTR230120P004300002022-08-03 9:44AM EST430.00166.50215.80219.600.00-4870.00%
MSTR230120P004400002022-10-20 10:04AM EST440.00214.99275.90282.000.00-442311.81%
MSTR230120P004500002022-12-01 1:48PM EST450.00264.66255.90260.700.00-6111190.28%
MSTR230120P004600002022-09-23 8:30AM EST460.00276.13233.00240.300.00-1340.00%
MSTR230120P004700002022-11-09 1:25PM EST470.00295.00276.10280.600.00-131196.85%
MSTR230120P004800002022-09-23 8:30AM EST480.00295.72251.20259.700.00-1450.00%
MSTR230120P004900002022-09-20 9:21AM EST490.00296.40262.40267.300.00-21670.00%
MSTR230120P005000002022-12-05 9:31AM EST500.00303.05305.50310.400.00-1721203.47%
MSTR230120P005100002022-11-28 1:50PM EST510.00347.89315.80320.300.00-161206.79%
MSTR230120P005200002022-09-19 1:07PM EST520.00322.57298.20303.000.00-8470.00%
MSTR230120P005300002022-10-27 8:32AM EST530.00261.00357.20362.100.00-10306.94%
MSTR230120P005400002022-10-20 9:23AM EST540.00315.00375.00381.000.00-270341.03%
MSTR230120P005500002022-11-16 3:51PM EST550.00385.10355.50360.000.00-1100215.52%
MSTR230120P005600002022-10-11 8:38AM EST560.00346.450.000.000.00-1230.00%
MSTR230120P005700002022-11-14 2:09PM EST570.00404.75375.00379.900.00-434218.62%
MSTR230120P005800002022-09-08 1:47PM EST580.00358.00363.30368.100.00-10140.00%
MSTR230120P005900002022-11-22 12:31PM EST590.00429.70395.90400.00+59.90+16.20%123226.10%
MSTR230120P006000002022-12-08 2:41PM EST600.00408.00405.20409.70-28.00-6.42%37631225.44%
MSTR230120P006100002022-06-16 9:10AM EST610.00459.28398.40404.800.00-3360.00%
MSTR230120P006200002022-10-31 9:33AM EST620.00363.88440.40449.000.00-114310.74%
MSTR230120P006300002022-09-28 2:48PM EST630.00418.25353.10361.500.00-180.00%
MSTR230120P006400002022-11-04 2:01PM EST640.00378.70441.80448.000.00-2042217.60%
MSTR230120P006500002022-11-16 10:14AM EST650.00490.60454.90459.400.00-233234.09%
MSTR230120P006600002022-09-22 2:55PM EST660.00469.10428.20435.000.00-1140.00%
MSTR230120P006700002022-09-09 10:34AM EST670.00420.50452.10456.900.00-20260.00%
MSTR230120P006800002022-09-16 1:47PM EST680.00476.56470.90477.100.00-1110.00%
MSTR230120P006900002022-09-22 1:45PM EST690.00503.09457.80464.700.00-1320.00%
MSTR230120P007000002022-12-05 2:39PM EST700.00520.50504.80509.600.00-1101243.86%
MSTR230120P007100002022-10-11 1:06PM EST710.00491.80536.00541.800.00-124346.69%
MSTR230120P007200002022-11-14 11:36AM EST720.00551.58524.50529.400.00-546245.86%
MSTR230120P007300002022-11-09 2:04PM EST730.00553.50534.60539.200.00-121247.28%
MSTR230120P007400002022-09-09 10:44AM EST740.00487.50521.40526.200.00-170.00%
MSTR230120P007500002022-11-30 9:51AM EST750.00575.53554.00558.900.00-56247.75%
MSTR230120P007600002022-06-21 8:36AM EST760.00587.700.000.000.00-110.00%
MSTR230120P007700002022-06-21 2:35PM EST770.00591.60493.00497.900.00-230.00%
MSTR230120P007800002022-11-16 10:00AM EST780.00620.35584.40589.200.00-113254.85%
MSTR230120P007900002022-08-23 2:11PM EST790.00527.00595.70600.700.00-1012265.11%
MSTR230120P008000002022-11-16 10:00AM EST800.00640.35604.10608.600.00-153255.02%
MSTR230120P008100002022-08-03 2:00PM EST810.00509.90590.90595.600.00-230.00%
MSTR230120P008200002022-01-27 12:57PM EST820.00507.41438.30452.400.00-18180.00%
MSTR230120P008300002022-10-27 8:32AM EST830.00556.30655.30660.100.00-20363.25%
MSTR230120P008400002022-06-21 10:53AM EST840.00656.90560.90565.800.00--60.00%
MSTR230120P008600002022-06-21 8:38AM EST860.00687.500.000.000.00--20.00%
MSTR230120P008800002022-11-14 11:18AM EST880.00712.00683.30688.600.00-13263.76%
MSTR230120P009000002022-10-26 8:48AM EST900.00631.600.000.000.00-500.00%
MSTR230120P009200002022-09-08 2:03PM EST920.00693.70700.30705.000.00-1020.00%
MSTR230120P009400002022-09-08 2:03PM EST940.00713.60720.20724.900.00-1000.00%
MSTR230120P009600002022-08-18 10:33AM EST960.00639.30751.50756.300.00-10100.00%
MSTR230120P010000002022-11-17 2:25PM EST1,000.00832.00803.10807.600.00-3467274.40%
MSTR230120P010200002022-09-08 8:31AM EST1,020.00805.65799.80804.600.00-200.00%
MSTR230120P010400002021-11-10 6:48AM EST1,040.00596.90535.00555.000.00--10.00%
MSTR230120P010600002022-04-20 8:52AM EST1,060.00613.00845.40859.100.00-58211.77%
MSTR230120P011000002022-04-29 9:00AM EST1,100.00697.50877.60890.400.00-220.00%
MSTR230120P011100002022-08-04 9:01AM EST1,110.00793.90890.10895.000.00-430.00%
MSTR230120P011200002022-01-18 12:11AM EST1,120.00638.46701.80709.700.00--00.00%
MSTR230120P011400002022-09-08 2:03PM EST1,140.00913.00919.40924.100.00-1000.00%
MSTR230120P011500002021-11-29 11:04AM EST1,150.00593.00648.00667.000.00--30.00%
MSTR230120P011700002022-07-22 10:15AM EST1,170.00890.60886.80891.700.00-550.00%
MSTR230120P011800002022-07-20 9:30AM EST1,180.00892.50896.70901.600.00--50.00%
MSTR230120P011900002021-11-26 12:08PM EST1,190.00646.00662.50682.000.00-3160.00%
MSTR230120P012000002022-02-24 2:30PM EST1,200.00838.50735.80749.500.00-4210.00%
MSTR230120P012100002022-07-21 9:01AM EST1,210.00927.10926.50931.400.00-550.00%
MSTR230120P012200002021-11-15 12:16PM EST1,220.00605.20693.00712.500.00-110.00%
MSTR230120P012500002021-11-10 6:48AM EST1,250.00702.80721.50741.500.00-25250.00%
MSTR230120P012800002022-09-21 1:01PM EST1,280.001,079.801,048.501,052.900.00-200.00%
MSTR230120P013000002021-12-29 11:17AM EST1,300.00782.50971.60988.000.00-130.00%
MSTR230120P013200002022-11-02 2:26PM EST1,320.001,065.401,118.201,124.000.00-10265.16%
MSTR230120P013400002021-11-10 6:48AM EST1,340.00822.40803.50823.500.00--20.00%
MSTR230120P013800002021-11-16 11:19AM EST1,380.00752.93858.00874.100.00--100.00%
MSTR230120P014000002022-01-07 3:29PM EST1,400.00943.411,010.001,026.100.00-5120.00%
MSTR230120P014500002022-02-23 2:44PM EST1,450.001,087.73975.70992.600.00-110.00%
MSTR230120P014600002021-11-10 6:48AM EST1,460.00755.60915.00935.000.00--10.00%
MSTR230120P014700002022-12-05 3:30PM EST1,470.001,283.001,273.001,275.400.00-14307.74%
MSTR230120P015000002022-12-08 12:13PM EST1,500.001,306.001,300.301,305.20-4.00-0.31%12296.51%
MSTR230120P015500002021-12-13 3:11PM EST1,550.001,022.200.000.000.00-5000.00%
MSTR230120P015800002022-11-28 10:14AM EST1,580.001,412.001,380.301,385.000.00--1300.85%
MSTR230120P016000002022-02-04 10:05AM EST1,600.001,253.001,186.501,204.500.00-1110.00%
MSTR230120P016200002022-01-10 9:50AM EST1,620.001,163.501,191.101,208.200.00--110.00%
MSTR230120P016400002021-11-11 11:42AM EST1,640.00953.541,084.501,104.000.00-11100.00%
MSTR230120P016600002021-11-15 11:09AM EST1,660.00983.051,102.001,121.500.00--10.00%
MSTR230120P017400002021-10-21 10:12AM EST1,740.001,080.001,099.501,119.000.00-140.00%
MSTR230120P017500002022-03-23 9:46AM EST1,750.001,297.501,316.901,333.500.00-120.00%
MSTR230120P017600002021-11-10 6:48AM EST1,760.00990.901,199.001,218.500.00--20.00%
MSTR230120P017800002021-11-10 6:48AM EST1,780.001,005.301,218.001,237.500.00--10.00%
MSTR230120P018000002022-01-07 9:42AM EST1,800.001,321.501,405.601,423.000.00-120.00%
MSTR230120P018200002022-01-07 9:42AM EST1,820.001,341.501,426.001,443.000.00-220.00%
MSTR230120P018400002021-11-10 6:48AM EST1,840.001,206.801,275.501,295.500.00-27230.00%
MSTR230120P018500002021-11-10 6:48AM EST1,850.001,058.901,285.001,305.000.00--20.00%
MSTR230120P019000002022-11-17 2:48PM EST1,900.001,730.901,698.401,703.700.00-22300.78%