Singapore markets close in 7 hours 11 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
326.06-7.41 (-2.22%)
At close: 04:00PM EDT
325.00 -1.06 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000450002023-03-10 1:47PM EDT45.00149.30241.10249.500.00--200.00%
MSTR231215C000600002023-06-28 2:22PM EDT60.00268.30370.80378.000.00--00.00%
MSTR231215C000700002022-12-06 2:35PM EDT70.00119.4783.2590.200.00-100.00%
MSTR231215C000800002023-02-02 10:38AM EDT80.00202.50163.55170.200.00-100.00%
MSTR231215C001000002023-07-05 3:12PM EDT100.00279.21275.05281.300.00-146440.04%
MSTR231215C001200002023-03-30 1:54PM EDT120.00161.64206.05212.700.00-11134.58%
MSTR231215C001250002023-03-29 10:20AM EDT125.00155.00200.80208.250.00-11130.91%
MSTR231215C001350002023-04-28 2:26PM EDT135.00190.00151.80158.700.00-120.00%
MSTR231215C001400002023-02-21 11:55AM EDT140.00133.60135.85143.400.00-470.00%
MSTR231215C001450002023-01-11 11:42AM EDT145.0059.00100.00104.350.00-100.00%
MSTR231215C001500002023-06-20 12:59PM EDT150.00167.05288.05296.550.00-323587.45%
MSTR231215C001550002022-10-25 1:04PM EDT155.00128.9552.8060.800.00-340.00%
MSTR231215C001600002023-06-30 12:42PM EDT160.00181.13272.00280.700.00-32504.83%
MSTR231215C001650002023-05-02 12:50PM EDT165.00163.25143.05148.550.00-1320.00%
MSTR231215C001700002023-07-05 11:06AM EDT170.00203.00218.95226.000.00-14307.23%
MSTR231215C001750002022-11-17 4:40PM EDT175.0056.1054.0061.500.00-100.00%
MSTR231215C001800002023-02-16 11:52AM EDT180.00130.00109.20118.550.00-1100.00%
MSTR231215C001850002023-03-16 11:24AM EDT185.0082.66159.20165.300.00-220149.98%
MSTR231215C001900002023-03-10 1:35PM EDT190.0053.15120.45125.000.00-3130.00%
MSTR231215C001950002023-06-08 11:26AM EDT195.00115.18188.10197.000.00-19249.28%
MSTR231215C002000002023-08-28 10:01AM EDT200.00151.60128.85135.150.00-15785.17%
MSTR231215C002100002023-09-08 9:34AM EDT210.00148.90120.30125.800.00-14182.50%
MSTR231215C002200002023-07-07 10:47AM EDT220.00171.55162.40169.000.00-427209.33%
MSTR231215C002300002023-08-14 11:01AM EDT230.00164.33118.50122.250.00-28115.88%
MSTR231215C002400002023-09-15 9:35AM EDT240.00114.1793.1598.150.00-1870.85%
MSTR231215C002500002023-09-21 10:20AM EDT250.0090.0087.1090.40-30.00-25.00%27772.27%
MSTR231215C002600002023-08-07 11:17AM EDT260.00122.10103.00107.200.00-113120.87%
MSTR231215C002700002023-08-18 1:39PM EDT270.0083.5985.4588.950.00-21996.40%
MSTR231215C002800002023-08-18 1:39PM EDT280.0077.2578.0081.600.00-16192.91%
MSTR231215C002900002023-09-15 2:12PM EDT290.0070.5559.5062.200.00-17668.30%
MSTR231215C003000002023-09-21 1:47PM EDT300.0056.0553.5055.80-13.46-19.36%327867.18%
MSTR231215C003100002023-09-15 12:01PM EDT310.0058.5547.5549.900.00-111365.92%
MSTR231215C003200002023-09-21 3:47PM EDT320.0044.1542.3545.00-5.82-11.65%51865.51%
MSTR231215C003300002023-09-21 3:54PM EDT330.0039.4538.0540.20-13.67-25.73%819165.29%
MSTR231215C003400002023-09-21 2:05PM EDT340.0035.3833.8036.20-5.37-13.18%610765.16%
MSTR231215C003500002023-09-21 2:56PM EDT350.0031.5429.9532.45-4.31-12.02%113764.97%
MSTR231215C003600002023-09-21 3:47PM EDT360.0027.9026.7028.35-4.33-13.43%33664.43%
MSTR231215C003700002023-09-21 11:43AM EDT370.0023.5023.5525.20-9.78-29.39%56764.22%
MSTR231215C003800002023-09-15 10:48AM EDT380.0027.3020.7522.350.00-17064.05%
MSTR231215C003900002023-09-21 3:54PM EDT390.0019.0518.2519.80-4.85-20.29%33263.91%
MSTR231215C004000002023-09-21 11:00AM EDT400.0016.5016.0517.50-2.75-14.29%426663.80%
MSTR231215C004100002023-09-18 2:54PM EDT410.0019.7714.1015.650.00-12063.91%
MSTR231215C004200002023-09-21 12:07PM EDT420.0012.4012.4513.75-6.10-32.97%129263.85%
MSTR231215C004300002023-09-18 9:36AM EDT430.0019.2511.0512.250.00-15164.07%
MSTR231215C004400002023-09-21 2:56PM EDT440.0010.6110.0010.95-2.46-18.82%116864.53%
MSTR231215C004500002023-09-21 10:39AM EDT450.009.288.759.55-4.22-31.26%262464.34%
MSTR231215C004600002023-09-15 12:19PM EDT460.0011.307.708.800.00-22364.83%
MSTR231215C004700002023-09-21 1:07PM EDT470.007.046.707.80-2.96-29.60%112764.79%
MSTR231215C004800002023-09-21 11:48AM EDT480.006.605.957.10-3.20-32.65%34365.20%
MSTR231215C004900002023-09-12 12:57PM EDT490.0011.005.156.300.00-87765.14%
MSTR231215C005000002023-09-21 1:07PM EDT500.005.175.005.70-1.23-19.22%1419466.16%
MSTR231215C005100002023-09-21 10:39AM EDT510.004.684.205.25-1.70-26.65%25466.17%
MSTR231215C005200002023-09-15 9:59AM EDT520.005.943.654.650.00-103366.11%
MSTR231215C005300002023-09-19 10:44AM EDT530.005.033.254.350.00-2766.69%
MSTR231215C005400002023-09-18 1:23PM EDT540.005.273.404.000.00-12468.13%
MSTR231215C005500002023-09-18 11:15AM EDT550.005.202.513.700.00-159567.35%
MSTR231215C005600002023-09-05 11:27AM EDT560.007.102.303.450.00-12867.99%
MSTR231215C005700002023-09-21 10:23AM EDT570.002.782.213.25-1.22-30.50%13568.93%
MSTR231215C005800002023-09-21 11:24AM EDT580.002.502.002.96-1.50-37.50%25369.23%
MSTR231215C005900002023-09-11 3:52PM EDT590.003.802.002.830.00-117570.42%
MSTR231215C006000002023-09-18 1:07PM EDT600.003.002.002.640.00-313171.40%
MSTR231215C006100002023-09-21 9:30AM EDT610.002.301.372.50-0.44-16.06%23370.53%
MSTR231215C006200002023-09-19 3:36PM EDT620.002.501.222.390.00-2471.08%
MSTR231215C006300002023-09-06 12:15PM EDT630.003.601.072.270.00-151471.50%
MSTR231215C006400002023-09-07 10:27AM EDT640.003.720.822.170.00-12771.51%
MSTR231215C006500002023-09-14 2:57PM EDT650.002.610.722.070.00-13172.00%
MSTR231215C006600002023-09-08 11:40AM EDT660.002.920.631.980.00-11072.49%
MSTR231215C006700002023-08-22 10:09AM EDT670.004.010.551.900.00-24473.00%
MSTR231215C006800002023-09-20 3:31PM EDT680.001.400.471.820.00-11173.44%
MSTR231215C006900002023-09-05 1:55PM EDT690.003.090.401.750.00-11473.90%
MSTR231215C007000002023-09-21 11:23AM EDT700.001.010.331.35-0.54-34.84%3913272.44%
MSTR231215C007100002023-08-18 11:13AM EDT710.003.330.861.700.00-1978.15%
MSTR231215C007200002023-09-08 1:41PM EDT720.002.500.261.270.00-13773.66%
MSTR231215C007300002023-09-07 9:35AM EDT730.002.000.221.510.00-21475.95%
MSTR231215C007400002023-09-08 3:04PM EDT740.001.760.171.470.00-11276.42%
MSTR231215C007500002023-09-19 12:13PM EDT750.001.400.121.430.00-101,02976.86%
MSTR231215C007600002023-09-18 10:56AM EDT760.000.960.061.370.00-1977.03%
MSTR231215C007700002023-07-20 2:50PM EDT770.0016.171.633.150.00-1693.29%
MSTR231215C007800002023-08-02 9:33AM EDT780.009.450.000.000.00-31625.00%
MSTR231215C007900002023-08-02 10:05AM EDT790.009.001.472.410.00-1592.22%
MSTR231215C008000002023-09-19 3:03PM EDT800.000.800.051.230.00-221,06779.66%
MSTR231215C008100002023-09-11 9:51AM EDT810.001.200.001.200.00-1379.93%
MSTR231215C008200002022-06-15 1:17PM EDT820.0015.039.9014.100.00-13136.44%
MSTR231215C008300002023-09-18 11:24AM EDT830.000.700.001.170.00-11881.42%
MSTR231215C008400002023-08-28 2:36PM EDT840.001.300.150.650.00-1378.66%
MSTR231215C008500002023-07-24 9:56AM EDT850.007.820.792.290.00-1594.71%
MSTR231215C008600002023-09-08 3:04PM EDT860.000.920.001.110.00-1583.42%
MSTR231215C008700002023-07-24 9:54AM EDT870.007.610.672.170.00-2695.39%
MSTR231215C008800002023-08-07 9:43AM EDT880.003.550.521.790.00-2693.48%
MSTR231215C008900002023-07-24 9:52AM EDT890.006.850.562.060.00-11296.02%
MSTR231215C009000002023-09-21 9:51AM EDT900.000.600.250.59+0.16+36.36%2331183.84%
MSTR231215C009200002023-07-06 9:43AM EDT920.004.252.474.400.00-17114.44%
MSTR231215C009400002023-08-29 11:12AM EDT940.001.800.001.010.00-1888.67%
MSTR231215C009600002023-08-31 12:30PM EDT960.001.200.000.750.00-11687.16%
MSTR231215C009800002023-08-10 2:01PM EDT980.002.590.131.300.00-51395.43%
MSTR231215C010000002023-09-18 3:39PM EDT1,000.000.300.050.600.00-1049688.53%
MSTR231215C010200002023-07-28 10:23AM EDT1,020.004.060.241.530.00-220100.88%
MSTR231215C010400002023-09-11 2:30PM EDT1,040.000.700.000.940.00-515594.85%
MSTR231215C010500002023-06-23 11:54AM EDT1,050.002.544.106.350.00-59134.69%
MSTR231215C010600002023-06-13 9:30AM EDT1,060.001.860.000.000.00-11650.00%
MSTR231215C010700002023-04-14 9:46AM EDT1,070.005.500.212.530.00-12110.40%
MSTR231215C010800002023-06-13 9:30AM EDT1,080.001.770.000.000.00-36550.00%
MSTR231215C010900002023-07-31 9:32AM EDT1,090.003.560.271.500.00-13105.59%
MSTR231215C011000002023-09-18 12:49PM EDT1,100.000.250.000.900.00-15098.14%
MSTR231215C011200002022-08-11 12:55PM EDT1,120.0019.515.0015.600.00-17159.97%
MSTR231215C011500002022-03-14 12:04AM EDT1,150.0054.110.000.000.00--050.00%
MSTR231215C011600002023-06-28 2:11PM EDT1,160.002.531.733.600.00-24127.88%
MSTR231215C011700002023-06-21 1:42PM EDT1,170.001.392.904.550.00-217135.55%
MSTR231215C011900002023-09-07 9:52AM EDT1,190.000.350.000.860.00-513102.88%
MSTR231215C012000002023-09-20 11:01AM EDT1,200.000.250.010.860.00-156103.56%
MSTR231215C012100002023-05-23 3:41PM EDT1,210.000.600.731.980.00--2119.17%
MSTR231215C012200002023-04-11 10:04AM EDT1,220.003.000.402.100.00-14118.51%
MSTR231215C012400002023-07-14 2:49PM EDT1,240.005.100.432.400.00-13121.61%
MSTR231215C012500002023-09-20 3:45PM EDT1,250.000.140.000.840.00-32105105.81%
MSTR231215C012600002023-07-14 1:21PM EDT1,260.003.500.372.350.00-23122.12%
MSTR231215C012700002023-07-19 1:19PM EDT1,270.003.600.001.380.00-15112.89%
MSTR231215C012800002023-08-01 10:20AM EDT1,280.001.700.001.340.00--1113.04%
MSTR231215C012900002023-07-13 2:14PM EDT1,290.002.880.292.250.00-2129122.71%
MSTR231215C013000002023-09-20 3:45PM EDT1,300.000.200.050.830.00-349108.89%
MSTR231215C013200002022-05-18 3:56PM EDT1,320.009.702.6010.200.00--2158.91%
MSTR231215C013400002022-04-27 2:55PM EDT1,340.0032.836.4015.900.00--10178.28%
MSTR231215C013500002023-07-06 10:45AM EDT1,350.001.000.322.160.00-316125.54%
MSTR231215C013600002023-07-18 9:30AM EDT1,360.002.350.000.000.00-12250.00%
MSTR231215C013700002022-03-18 12:54PM EDT1,370.0048.4737.5047.500.00-22253.00%
MSTR231215C013800002022-07-19 1:30PM EDT1,380.007.757.0020.300.00-12188.70%
MSTR231215C013900002023-01-12 3:47PM EDT1,390.001.030.001.960.00--8123.93%
MSTR231215C014000002023-07-19 10:27AM EDT1,400.002.700.001.270.00-1229118.31%
MSTR231215C014100002023-06-23 1:55PM EDT1,410.001.710.862.740.00-119134.96%
MSTR231215C014200002023-07-11 9:40AM EDT1,420.001.460.111.610.00-12123.46%
MSTR231215C014300002023-07-13 11:46AM EDT1,430.001.600.002.000.00-13126.17%
MSTR231215C014400002023-08-28 10:20AM EDT1,440.000.650.010.790.00-375114.36%
MSTR231215C014500002023-09-21 11:13AM EDT1,450.000.150.150.200.00-15835106.06%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000050002023-08-21 9:50AM EDT5.000.010.000.010.00-1730262.50%
MSTR231215P000100002023-08-22 2:52PM EDT10.000.010.000.010.00-13,159212.50%
MSTR231215P000150002023-09-15 3:59PM EDT15.000.010.000.010.00-101,214187.50%
MSTR231215P000200002023-09-18 2:28PM EDT20.000.030.000.050.00-197192.19%
MSTR231215P000250002023-08-24 10:48AM EDT25.000.060.000.050.00-147176.56%
MSTR231215P000300002023-08-24 10:57AM EDT30.000.090.000.080.00-174170.31%
MSTR231215P000350002023-03-08 1:41PM EDT35.001.050.601.570.00-11238.72%
MSTR231215P000400002023-08-16 9:40AM EDT40.000.310.000.000.00-216950.00%
MSTR231215P000450002023-03-27 3:56PM EDT45.002.610.151.360.00-224198.73%
MSTR231215P000500002023-09-12 10:01AM EDT50.000.100.000.680.00-8108167.97%
MSTR231215P000550002023-06-14 12:11PM EDT55.000.370.000.730.00-298160.84%
MSTR231215P000600002023-03-30 12:07PM EDT60.003.201.002.410.00-550194.43%
MSTR231215P000650002023-07-06 10:48AM EDT65.000.480.001.140.00-222154.98%
MSTR231215P000700002023-09-14 1:38PM EDT70.000.420.050.770.00-135141.41%
MSTR231215P000750002023-09-11 3:24PM EDT75.000.270.000.800.00-170134.72%
MSTR231215P000800002023-09-01 9:30AM EDT80.000.300.010.830.00-176129.79%
MSTR231215P000850002023-09-11 12:11PM EDT85.000.330.010.860.00-115125.00%
MSTR231215P000900002023-09-07 1:17PM EDT90.000.200.200.890.00-227123.68%
MSTR231215P000950002023-08-16 3:59PM EDT95.000.620.000.730.00-139112.31%
MSTR231215P001000002023-09-13 2:43PM EDT100.000.500.090.650.00-1204108.11%
MSTR231215P001050002023-09-07 1:16PM EDT105.000.420.051.020.00-218109.28%
MSTR231215P001100002023-09-01 12:23PM EDT110.000.490.131.070.00-112106.79%
MSTR231215P001150002023-06-20 11:34AM EDT115.003.430.401.900.00-254113.82%
MSTR231215P001200002023-09-07 9:55AM EDT120.000.820.101.200.00-12299.95%
MSTR231215P001250002023-06-14 2:39PM EDT125.005.150.952.100.00-119110.79%
MSTR231215P001300002023-09-13 1:35PM EDT130.000.780.330.890.00-261191.60%
MSTR231215P001350002023-05-10 1:17PM EDT135.007.406.357.400.00-1119144.43%
MSTR231215P001400002023-09-15 9:43AM EDT140.000.890.261.550.00-14390.23%
MSTR231215P001450002023-09-13 1:35PM EDT145.001.070.381.670.00-21788.65%
MSTR231215P001500002023-09-21 10:47AM EDT150.001.250.531.81+0.12+10.62%115587.28%
MSTR231215P001550002023-09-12 1:07PM EDT155.001.450.671.950.00-31685.67%
MSTR231215P001600002023-09-13 3:24PM EDT160.001.330.842.090.00-105984.16%
MSTR231215P001650002023-09-14 9:30AM EDT165.001.501.452.260.00-29084.74%
MSTR231215P001700002023-09-21 9:36AM EDT170.001.951.222.39-0.03-1.52%17481.03%
MSTR231215P001750002023-08-28 10:28AM EDT175.002.671.442.650.00-116179.92%
MSTR231215P001800002023-08-30 2:14PM EDT180.002.401.692.890.00-95578.67%
MSTR231215P001850002023-08-23 9:30AM EDT185.004.531.973.150.00-15877.45%
MSTR231215P001900002023-09-01 1:27PM EDT190.003.252.283.450.00-12976.33%
MSTR231215P001950002023-09-08 3:59PM EDT195.002.872.623.800.00-16175.28%
MSTR231215P002000002023-09-21 12:01PM EDT200.003.503.103.80+0.60+20.69%1548473.52%
MSTR231215P002100002023-09-18 1:37PM EDT210.003.903.904.850.00-106771.89%
MSTR231215P002200002023-09-05 1:43PM EDT220.005.675.005.900.00-19570.19%
MSTR231215P002300002023-09-21 3:37PM EDT230.006.806.157.05+1.07+18.67%113168.12%
MSTR231215P002400002023-09-21 12:00PM EDT240.008.558.158.55+1.04+13.85%530867.30%
MSTR231215P002500002023-09-21 3:10PM EDT250.0010.109.9510.65+2.55+33.77%514766.23%
MSTR231215P002600002023-09-20 9:50AM EDT260.0010.2612.2013.150.00-127365.44%
MSTR231215P002700002023-09-18 9:56AM EDT270.0015.1614.7015.80+3.76+32.98%18764.35%
MSTR231215P002800002023-09-21 12:49PM EDT280.0018.4517.7018.90+2.30+14.24%928663.52%
MSTR231215P002900002023-09-21 2:36PM EDT290.0021.2021.0522.25+1.54+7.83%1315462.56%
MSTR231215P003000002023-09-20 1:08PM EDT300.0025.6824.8526.25+4.58+21.71%223361.89%
MSTR231215P003100002023-09-20 12:16PM EDT310.0024.2029.2530.650.00-68461.38%
MSTR231215P003200002023-09-21 10:53AM EDT320.0034.9334.1035.70+4.01+12.97%19661.10%
MSTR231215P003300002023-09-21 3:36PM EDT330.0039.4539.2540.45+3.66+10.23%253160.15%
MSTR231215P003400002023-09-21 3:36PM EDT340.0045.0344.8546.70+4.33+10.64%66460.12%
MSTR231215P003500002023-09-19 12:35PM EDT350.0042.3550.9553.000.00-414559.92%
MSTR231215P003600002023-09-14 3:01PM EDT360.0046.5057.2559.350.00-23159.32%
MSTR231215P003700002023-09-11 12:27PM EDT370.0057.4563.9066.450.00-310059.04%
MSTR231215P003800002023-09-12 9:53AM EDT380.0053.2371.0572.850.00-13658.02%
MSTR231215P003900002023-09-21 9:39AM EDT390.0080.7778.5080.60+10.45+14.86%62857.87%
MSTR231215P004000002023-09-18 11:02AM EDT400.0088.7286.1588.65+16.43+22.73%113357.67%
MSTR231215P004100002023-09-07 10:40AM EDT410.0085.1994.0097.300.00-13957.76%
MSTR231215P004200002023-09-14 3:34PM EDT420.00104.87102.45105.65+16.08+18.11%18657.71%
MSTR231215P004300002023-09-07 9:48AM EDT430.00105.35110.95114.250.00-13257.54%
MSTR231215P004400002023-09-14 11:11AM EDT440.0096.50117.40122.000.00-16353.12%
MSTR231215P004500002023-09-21 9:37AM EDT450.00129.90127.95130.90+0.03+0.02%53754.95%
MSTR231215P004600002023-09-21 9:37AM EDT460.00138.90136.25141.05+37.95+37.59%52855.11%
MSTR231215P004700002023-09-01 11:50AM EDT470.00131.00146.35150.450.00-16256.66%
MSTR231215P004800002023-09-07 3:07PM EDT480.00135.82155.70159.350.00-1955.85%
MSTR231215P004900002023-07-11 9:59AM EDT490.00127.55131.65134.800.00-250.00%
MSTR231215P005000002023-07-26 10:50AM EDT500.00109.70173.55178.550.00-11753.56%
MSTR231215P005100002022-08-23 9:30AM EDT510.00289.50329.00339.000.00-12320.29%
MSTR231215P005200002023-07-13 11:43AM EDT520.00133.65151.85154.900.00-290.00%
MSTR231215P005300002023-05-09 2:51PM EDT530.00242.90241.70248.700.00-15146.22%
MSTR231215P005400002023-07-21 2:10PM EDT540.00140.10211.30217.700.00-1468.42%
MSTR231215P005500002023-07-26 10:50AM EDT550.00145.70217.85224.900.00-11254.52%
MSTR231215P005600002023-07-25 11:19AM EDT560.00155.20221.60229.850.00-3230.00%
MSTR231215P005700002023-07-25 2:36PM EDT570.00161.25231.00238.950.00-1150.00%
MSTR231215P005800002023-07-26 11:50AM EDT580.00165.50242.90249.950.00-6150.00%
MSTR231215P005900002023-07-27 10:17AM EDT590.00170.70253.15260.000.00-120.00%
MSTR231215P006000002023-08-07 9:40AM EDT600.00235.40245.80252.500.00-1150.00%
MSTR231215P006100002023-09-11 3:41PM EDT610.00264.47279.55287.400.00--078.78%
MSTR231215P006200002023-01-13 1:20PM EDT620.00433.22408.10416.800.00-32291.50%
MSTR231215P006300002023-09-11 10:05AM EDT630.00282.87300.90307.250.00-4051.86%
MSTR231215P006400002023-02-24 1:25PM EDT640.00420.45393.00400.350.00-31237.92%
MSTR231215P006500002022-03-11 1:02PM EDT650.00331.42285.60305.000.00-150.00%
MSTR231215P006600002023-01-20 2:41PM EDT660.00462.88410.90415.850.00-13236.48%
MSTR231215P006700002021-11-17 4:21PM EDT670.00266.60302.00320.500.00--00.00%
MSTR231215P006800002023-05-08 3:58PM EDT680.00389.91385.85392.450.00-10166.56%
MSTR231215P006900002022-12-12 3:15PM EDT690.00519.35514.50521.000.00-12364.34%
MSTR231215P007000002023-09-21 3:06PM EDT700.00374.75371.55377.90+27.33+7.87%203671.97%
MSTR231215P007100002023-09-21 3:02PM EDT710.00386.15382.30387.35+28.59+8.00%3574.26%
MSTR231215P007200002023-09-14 9:40AM EDT720.00367.45389.85396.850.00-15090.85%
MSTR231215P007300002022-09-23 10:00AM EDT730.00553.40509.00518.000.00-21296.82%
MSTR231215P007400002023-09-11 3:41PM EDT740.00394.51409.50417.300.00-6095.68%
MSTR231215P007500002023-06-07 3:57PM EDT750.00458.70369.70377.600.00-100.00%
MSTR231215P007800002023-06-07 1:14PM EDT780.00490.15398.95406.850.00-100.00%
MSTR231215P007900002023-06-07 3:18PM EDT790.00498.94408.85415.000.00-7700.00%
MSTR231215P008000002023-08-18 9:36AM EDT800.00465.00456.20461.700.00-100.00%
MSTR231215P008200002023-03-10 1:09PM EDT820.00623.90533.40540.850.00--1202.03%
MSTR231215P008300002023-02-24 2:55PM EDT830.00597.50574.50582.050.00-11255.38%
MSTR231215P008400002023-02-24 1:26PM EDT840.00610.00584.00592.000.00-13256.29%
MSTR231215P008600002022-02-14 11:55AM EDT860.00506.00494.30512.500.00-200.00%
MSTR231215P008700002023-02-27 10:41AM EDT870.00626.00602.00610.500.00-12241.09%
MSTR231215P008800002021-11-03 12:51PM EDT880.00400.75452.00472.000.00-100.00%
MSTR231215P009000002022-01-25 11:55AM EDT900.00587.34567.00585.900.00-11107.00%
MSTR231215P009600002023-02-24 1:26PM EDT960.00725.50701.50709.550.00-10267.00%
MSTR231215P009800002023-03-07 12:52PM EDT980.00744.00689.00697.450.00--2213.97%
MSTR231215P010000002023-03-06 10:37AM EDT1,000.00757.00711.30719.250.00-20219.82%
MSTR231215P010200002022-09-16 11:06AM EDT1,020.00812.00811.30819.000.00-1011353.02%
MSTR231215P010500002023-03-17 9:32AM EDT1,050.00794.55716.65724.600.00-1199.76%
MSTR231215P010800002023-02-01 4:32PM EDT1,080.00836.20830.50840.000.00-13295.19%
MSTR231215P011000002022-09-21 1:20PM EDT1,100.00900.41870.00879.800.00-13328.48%
MSTR231215P011100002022-09-22 9:39AM EDT1,110.00915.89878.00886.500.00--10325.20%
MSTR231215P011300002023-02-24 4:19PM EDT1,130.00886.40870.40877.750.00-10281.78%
MSTR231215P011600002022-08-19 3:48PM EDT1,160.00883.35945.80963.700.00-1010365.76%
MSTR231215P012000002022-09-09 9:33AM EDT1,200.00952.94979.50988.000.00-1052351.56%
MSTR231215P012300002023-02-24 4:19PM EDT1,230.00983.95969.90977.700.00-10289.93%
MSTR231215P012500002022-07-07 3:46PM EDT1,250.001,034.11934.00952.500.00--1195.50%
MSTR231215P013300002023-01-17 10:47AM EDT1,330.001,116.751,050.451,055.200.00--1261.89%
MSTR231215P013400002022-09-15 1:52PM EDT1,340.001,113.701,127.501,137.000.00-100376.24%
MSTR231215P013700002023-02-24 2:54PM EDT1,370.001,123.201,109.801,118.000.00-10300.77%
MSTR231215P013800002023-01-11 2:23PM EDT1,380.001,193.001,145.451,150.350.00--2340.26%
MSTR231215P013900002023-01-11 2:08PM EDT1,390.001,205.001,155.251,159.900.00--1340.45%
MSTR231215P014000002023-02-24 4:19PM EDT1,400.001,150.501,139.801,148.000.00-10302.88%
MSTR231215P014100002022-11-11 10:45AM EDT1,410.001,244.001,214.501,222.000.00--1407.16%
MSTR231215P014500002023-02-24 4:19PM EDT1,450.001,199.801,189.751,198.000.00-10306.23%