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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119C000100002022-08-09 1:47PM EDT10.00301.50333.00352.000.00-10395.70%
MSTR240119C000200002022-06-15 1:56PM EDT20.00142.20186.00201.500.00--00.00%
MSTR240119C000400002022-05-16 12:03AM EDT40.00161.50160.50179.000.00--10.00%
MSTR240119C000500002022-08-03 9:39AM EDT50.00241.00293.00311.500.00-11130.86%
MSTR240119C000600002022-06-27 9:30AM EDT60.00150.800.000.000.00--10.00%
MSTR240119C000850002022-05-23 3:19PM EDT85.00145.32104.20117.700.00--10.00%
MSTR240119C000900002022-05-16 12:03AM EDT90.00122.73134.70151.000.00--10.00%
MSTR240119C001000002022-08-11 10:17AM EDT100.00262.70245.50265.000.00-11361.73%
MSTR240119C001050002022-07-29 2:38PM EDT105.00184.70241.60261.000.00-1064.12%
MSTR240119C001100002022-08-05 12:31PM EDT110.00216.50237.60255.900.00-1263.52%
MSTR240119C001150002022-08-02 11:53AM EDT115.00187.00234.10252.900.00-1166.94%
MSTR240119C001200002022-06-17 2:22PM EDT120.0093.50132.50143.900.00-140.00%
MSTR240119C001300002022-07-06 3:52PM EDT130.00104.46196.90214.600.00-1240.00%
MSTR240119C001350002022-06-13 3:10PM EDT135.0078.00102.60116.500.00-240.00%
MSTR240119C001400002022-06-24 3:43PM EDT140.00110.00160.00174.000.00-1290.00%
MSTR240119C001450002022-06-28 9:32AM EDT145.00105.000.000.000.00-150.00%
MSTR240119C001500002022-08-08 2:31PM EDT150.00196.80210.00226.400.00-15771.11%
MSTR240119C001550002022-07-08 12:15PM EDT155.00120.69181.20199.500.00-2738.75%
MSTR240119C001600002022-07-20 9:41AM EDT160.00163.00203.10220.500.00-1772.06%
MSTR240119C001650002022-08-03 2:49PM EDT165.00179.70206.90217.000.00-62076.94%
MSTR240119C001700002022-08-02 1:19PM EDT170.00159.42200.60215.200.00-14975.80%
MSTR240119C001750002022-08-12 2:42PM EDT175.00201.50194.90212.20+18.90+10.35%12474.29%
MSTR240119C001800002022-08-04 9:42AM EDT180.00182.00194.70209.500.00-22976.34%
MSTR240119C001850002022-08-08 9:59AM EDT185.00198.30194.80204.900.00-128977.23%
MSTR240119C001900002022-08-02 3:27PM EDT190.00138.10185.60203.500.00-25574.56%
MSTR240119C001950002022-08-04 10:02AM EDT195.00174.15183.10201.000.00-1275.06%
MSTR240119C002000002022-08-11 11:45AM EDT200.00186.00178.20195.800.00-49172.75%
MSTR240119C002100002022-08-08 3:40PM EDT210.00172.06175.00193.000.00-11275.50%
MSTR240119C002200002022-08-10 10:02AM EDT220.00171.00170.70188.000.00-11676.20%
MSTR240119C002300002022-08-04 1:00PM EDT230.00142.50170.30183.000.00-11778.42%
MSTR240119C002400002022-08-11 9:37AM EDT240.00171.36160.00178.000.00-22475.97%
MSTR240119C002500002022-08-10 11:10AM EDT250.00155.00152.50170.500.00-38473.69%
MSTR240119C002600002022-08-11 2:49PM EDT260.00148.35150.50168.500.00-22175.88%
MSTR240119C002700002022-08-11 2:51PM EDT270.00140.00146.50164.600.00-51676.27%
MSTR240119C002800002022-08-11 2:49PM EDT280.00154.00149.10158.20+11.00+7.69%510178.07%
MSTR240119C002900002022-08-03 11:23AM EDT290.00130.30140.20156.000.00-14676.96%
MSTR240119C003000002022-08-10 11:54AM EDT300.00138.67136.40147.400.00-118675.32%
MSTR240119C003100002022-08-11 10:18AM EDT310.00143.00134.60148.000.00-11077.63%
MSTR240119C003200002022-08-02 3:57PM EDT320.0094.00128.10144.500.00-24176.70%
MSTR240119C003300002022-07-19 2:55PM EDT330.0085.20118.00136.000.00-39172.80%
MSTR240119C003400002022-08-11 2:16PM EDT340.00116.85119.00137.000.00-101875.82%
MSTR240119C003500002022-08-11 2:00PM EDT350.00119.00114.20130.300.00-46974.23%
MSTR240119C003600002022-08-12 3:33PM EDT360.00122.20113.90126.40+4.20+3.56%18674.98%
MSTR240119C003700002022-07-07 1:18PM EDT370.0050.6094.50111.500.00-76566.10%
MSTR240119C003800002022-08-12 3:37PM EDT380.00113.00107.40120.50+8.40+8.03%110474.95%
MSTR240119C003900002022-08-12 10:48AM EDT390.00103.40103.00121.00+7.40+7.71%1675.56%
MSTR240119C004000002022-08-12 3:33PM EDT400.00100.00102.90114.50-13.90-12.20%332475.26%
MSTR240119C004100002022-08-05 2:18PM EDT410.0084.4097.00115.000.00-12975.28%
MSTR240119C004200002022-08-12 11:22AM EDT420.0097.8597.10108.40+15.30+18.53%3713874.91%
MSTR240119C004300002022-08-02 1:40PM EDT430.0065.0091.50110.500.00-23675.40%
MSTR240119C004400002022-08-08 12:18PM EDT440.0087.7889.60107.500.00-12675.41%
MSTR240119C004500002022-08-11 11:03AM EDT450.00100.4987.10105.000.00-24175.35%
MSTR240119C004600002022-08-11 3:10PM EDT460.0091.2588.50102.200.00-21776.32%
MSTR240119C004700002022-07-26 12:49PM EDT470.0042.0082.80100.000.00-11475.30%
MSTR240119C004800002022-07-20 10:49AM EDT480.0069.0080.5097.500.00-11875.16%
MSTR240119C004900002022-08-05 2:19PM EDT490.0065.5078.4094.000.00-232274.75%
MSTR240119C005000002022-08-09 1:51PM EDT500.0074.8577.9087.000.00-1645373.74%
MSTR240119C005100002022-08-05 2:18PM EDT510.0061.0072.5090.500.00-12774.35%
MSTR240119C005200002022-08-08 1:12PM EDT520.0076.1070.4089.000.00-11874.42%
MSTR240119C005300002022-08-11 10:23AM EDT530.0081.3068.0086.600.00-11774.11%
MSTR240119C005400002022-07-15 10:34AM EDT540.0028.5666.5085.000.00-11774.26%
MSTR240119C005500002022-08-11 10:21AM EDT550.0078.8064.5083.500.00-24574.26%
MSTR240119C005600002022-07-15 10:34AM EDT560.0026.8462.5080.700.00-11773.84%
MSTR240119C005700002022-07-15 10:32AM EDT570.0026.0860.6079.100.00-21773.78%
MSTR240119C005800002022-08-03 11:11AM EDT580.0058.0058.0076.000.00-41573.04%
MSTR240119C005900002022-08-08 9:31AM EDT590.0066.0057.0075.500.00-41973.52%
MSTR240119C006000002022-08-11 9:51AM EDT600.0068.0059.5070.200.00-121973.58%
MSTR240119C006100002022-07-15 10:32AM EDT610.0023.2057.0071.600.00-23074.13%
MSTR240119C006200002022-07-18 12:21PM EDT620.0031.5055.3065.300.00-1672.57%
MSTR240119C006300002022-07-12 2:11PM EDT630.0020.3048.6065.300.00-11271.37%
MSTR240119C006400002022-08-05 12:05PM EDT640.0048.1749.0067.200.00-13472.89%
MSTR240119C006500002022-08-10 12:22PM EDT650.0050.9045.0060.000.00-4513170.23%
MSTR240119C006600002022-04-11 9:34AM EDT660.00115.2522.0032.000.00-42254.12%
MSTR240119C006700002022-08-03 9:53AM EDT670.0038.0046.2063.000.00-11073.06%
MSTR240119C006800002022-07-20 1:09PM EDT680.0036.0045.1062.500.00-11873.31%
MSTR240119C006900002022-08-03 10:08AM EDT690.0042.4446.0062.800.00-11874.40%
MSTR240119C007000002022-08-08 3:53PM EDT700.0050.0041.8057.600.00-29572.17%
MSTR240119C007100002022-07-18 11:03AM EDT710.0025.7041.3060.000.00-61273.46%
MSTR240119C007200002022-08-11 3:40PM EDT720.0046.6342.8058.200.00-1474.04%
MSTR240119C007300002022-08-11 3:40PM EDT730.0045.6238.9057.500.00-1973.25%
MSTR240119C007400002022-04-28 3:29PM EDT740.0085.0023.6033.500.00-5560.55%
MSTR240119C007500002022-08-09 3:15PM EDT750.0040.0039.5052.700.00-213673.18%
MSTR240119C007600002022-08-05 1:15PM EDT760.0037.9336.2054.100.00-11773.18%
MSTR240119C007700002022-05-25 9:38AM EDT770.0024.4814.0023.000.00-2154.35%
MSTR240119C007800002022-08-11 3:39PM EDT780.0041.0034.5052.000.00-1573.15%
MSTR240119C007900002022-08-11 3:39PM EDT790.0040.0032.7050.900.00-11272.77%
MSTR240119C008000002022-08-12 3:31PM EDT800.0042.0040.0047.60+1.50+3.70%114174.67%
MSTR240119C008100002022-08-08 3:21PM EDT810.0036.5031.1049.000.00-1372.73%
MSTR240119C008200002022-08-08 9:37AM EDT820.0039.0033.3048.400.00-1373.83%
MSTR240119C008300002022-08-11 3:38PM EDT830.0037.1530.4046.200.00-1372.63%
MSTR240119C008400002022-08-11 3:38PM EDT840.0036.3431.8046.000.00-1673.58%
MSTR240119C008600002022-07-18 9:32AM EDT860.0017.2629.2045.200.00-23273.45%
MSTR240119C008800002022-08-10 9:36AM EDT880.0030.5026.8043.900.00-1473.15%
MSTR240119C009000002022-07-29 10:59AM EDT900.0021.0027.5038.600.00-113172.46%
MSTR240119C009200002022-08-12 2:11PM EDT920.0032.3326.5040.70+12.13+60.05%1473.80%
MSTR240119C009400002022-08-12 2:11PM EDT940.0030.1324.4039.30-2.89-8.75%11873.42%
MSTR240119C009600002022-08-11 9:39AM EDT960.0031.4022.8038.600.00-12973.44%
MSTR240119C009800002022-08-10 10:00AM EDT980.0028.4923.2033.800.00-17672.61%
MSTR240119C010000002022-08-12 1:27PM EDT1,000.0026.6421.6030.00-0.36-1.33%117571.29%
MSTR240119C010200002022-07-06 2:25PM EDT1,020.0010.3013.6029.500.00-1468.51%
MSTR240119C010400002022-07-21 12:15PM EDT1,040.0017.9318.7033.700.00-11573.19%
MSTR240119C010500002022-08-04 1:56PM EDT1,050.0020.5019.0033.300.00-12773.53%
MSTR240119C010600002022-07-05 12:52PM EDT1,060.008.5214.0024.000.00-12367.72%
MSTR240119C010700002022-06-13 9:46AM EDT1,070.008.136.7010.600.00-1156.71%
MSTR240119C010800002022-06-13 9:48AM EDT1,080.008.236.5010.200.00-1156.63%
MSTR240119C010900002022-07-05 9:38AM EDT1,090.008.0817.0026.500.00-1571.28%
MSTR240119C011000002022-07-19 12:37PM EDT1,100.0014.0914.0031.500.00-57572.51%
MSTR240119C011100002022-02-11 11:23AM EDT1,110.0071.5048.5061.300.00-1196.22%
MSTR240119C011200002022-04-05 11:17AM EDT1,120.0072.0024.7035.000.00-1179.05%
MSTR240119C011400002022-06-22 2:17PM EDT1,140.008.459.5019.000.00-1465.73%
MSTR240119C011500002022-08-10 9:30AM EDT1,150.0030.0011.5029.500.00-12072.22%
MSTR240119C011700002021-12-03 2:07PM EDT1,170.00203.00119.50135.000.00-10142.14%
MSTR240119C011800002022-08-02 11:50AM EDT1,180.0013.8010.5028.500.00-17872.27%
MSTR240119C011900002021-11-15 3:34PM EDT1,190.00270.50155.50171.500.00--2165.13%
MSTR240119C012000002022-08-04 11:38AM EDT1,200.0014.0016.0028.000.00-17775.19%
MSTR240119C012200002022-08-10 9:59AM EDT1,220.0017.159.0026.900.00-130972.02%
MSTR240119C012300002022-08-10 9:59AM EDT1,230.0016.859.0027.000.00-1372.37%
MSTR240119C012400002022-07-11 9:49AM EDT1,240.007.759.0026.500.00-1472.42%
MSTR240119C012500002022-08-12 11:07AM EDT1,250.0017.608.0023.50+7.60+76.00%133770.68%
MSTR240119C012600002022-01-31 1:07AM EDT1,260.0036.2560.5070.500.00--1108.17%
MSTR240119C012700002022-06-22 12:22PM EDT1,270.006.957.0016.000.00-1266.44%
MSTR240119C012800002022-07-06 10:03AM EDT1,280.007.5010.7024.000.00-1373.19%
MSTR240119C012900002022-08-10 10:55AM EDT1,290.0024.5012.7025.500.00-101175.19%
MSTR240119C013000002022-08-10 10:55AM EDT1,300.0024.0014.7021.400.00-1021374.45%
MSTR240119C013200002022-08-11 10:38AM EDT1,320.0019.0012.0024.900.00-118975.40%
MSTR240119C013300002022-03-04 10:45AM EDT1,330.0054.0059.0069.000.00-66109.41%
MSTR240119C013400002022-07-29 11:35AM EDT1,340.0012.808.8025.000.00-1274.39%
MSTR240119C013500002022-06-29 9:42AM EDT1,350.007.274.3013.500.00-15365.11%
MSTR240119C013600002022-07-15 1:49PM EDT1,360.006.5911.2024.000.00-1175.63%
MSTR240119C013800002022-03-14 12:04AM EDT1,380.0045.050.000.000.00--025.00%
MSTR240119C013900002022-07-27 12:24PM EDT1,390.007.088.0023.500.00-2774.48%
MSTR240119C014000002022-08-12 1:27PM EDT1,400.0015.689.0018.90+4.28+37.54%19272.75%
MSTR240119C014100002022-07-27 12:24PM EDT1,410.006.819.0023.000.00-2175.26%
MSTR240119C014200002022-06-17 10:13AM EDT1,420.008.853.909.200.00-1263.11%
MSTR240119C014300002022-08-04 1:59PM EDT1,430.008.908.8023.500.00-1475.91%
MSTR240119C014400002022-08-08 3:52PM EDT1,440.0011.008.8021.200.00-118674.91%
MSTR240119C014500002022-08-12 11:37AM EDT1,450.0014.009.5015.90-1.00-6.67%11,14472.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119P000100002022-08-12 3:59PM EDT10.001.101.001.25-0.03-2.65%9984164.06%
MSTR240119P000200002022-08-11 3:56PM EDT20.002.801.053.500.00-6216144.97%
MSTR240119P000300002022-08-03 2:41PM EDT30.005.801.405.300.00-10232132.15%
MSTR240119P000400002022-07-18 11:21AM EDT40.0010.602.859.600.00-18134.30%
MSTR240119P000500002022-08-12 12:35PM EDT50.008.007.009.700.00-20147129.44%
MSTR240119P000600002022-07-29 1:36PM EDT60.0014.807.0015.500.00-1133127.70%
MSTR240119P000700002022-08-11 11:14AM EDT70.0014.008.7018.500.00-124123.55%
MSTR240119P000800002022-08-10 1:32PM EDT80.0014.6010.3021.700.00-436119.73%
MSTR240119P000850002022-06-30 3:31PM EDT85.0033.3017.6026.500.00-30130.10%
MSTR240119P000900002022-08-05 9:50AM EDT90.0020.1013.3025.100.00-515118.00%
MSTR240119P000950002022-08-02 3:53PM EDT95.0027.3016.3023.600.00-13115.11%
MSTR240119P001000002022-08-12 10:27AM EDT100.0021.0020.3022.80-2.00-8.70%5501114.20%
MSTR240119P001050002022-07-18 10:56AM EDT105.0035.9520.6025.300.00-37112.84%
MSTR240119P001100002022-08-05 10:12AM EDT110.0028.5021.2026.100.00-13110.13%
MSTR240119P001150002022-07-08 11:00AM EDT115.0040.0026.4033.200.00-13117.57%
MSTR240119P001200002022-08-05 10:32AM EDT120.0031.2025.5029.500.00-13109.42%
MSTR240119P001250002022-08-09 3:41PM EDT125.0033.0027.3031.400.00-36108.83%
MSTR240119P001300002022-08-05 9:32AM EDT130.0033.0027.4033.300.00-118106.81%
MSTR240119P001350002022-07-20 9:44AM EDT135.0041.7029.9036.400.00-141107.66%
MSTR240119P001400002022-08-08 11:14AM EDT140.0037.7030.4037.200.00-15105.14%
MSTR240119P001450002022-08-08 2:31PM EDT145.0042.6032.4039.100.00-100308104.60%
MSTR240119P001500002022-08-09 3:39PM EDT150.0043.5034.3041.300.00-1767104.16%
MSTR240119P001550002022-08-05 10:19AM EDT155.0044.0037.3043.500.00-114104.42%
MSTR240119P001600002022-08-04 11:01AM EDT160.0049.8041.9045.600.00-39105.58%
MSTR240119P001650002022-07-20 1:35PM EDT165.0056.0042.0047.700.00-11103.75%
MSTR240119P001700002022-08-08 11:38AM EDT170.0051.4043.2050.000.00-117102.77%
MSTR240119P001750002022-08-04 11:56AM EDT175.0056.6347.8052.300.00-5868103.83%
MSTR240119P001800002022-08-08 10:49AM EDT180.0054.7548.4054.600.00-123102.44%
MSTR240119P001850002022-07-19 10:48AM EDT185.0072.8048.8056.900.00-142100.96%
MSTR240119P001900002022-07-14 1:26PM EDT190.0086.0052.1059.400.00-3431101.22%
MSTR240119P001950002022-07-19 10:52AM EDT195.0077.9255.1061.800.00-325101.21%
MSTR240119P002000002022-08-12 9:37AM EDT200.0061.5157.8065.00-0.14-0.23%1179101.41%
MSTR240119P002100002022-08-04 3:16PM EDT210.0065.4062.5070.50-11.60-15.06%368100.87%
MSTR240119P002200002022-08-11 10:35AM EDT220.0069.0067.0075.900.00-30234100.07%
MSTR240119P002300002022-08-04 3:25PM EDT230.0083.0072.6083.700.00-2884100.83%
MSTR240119P002400002022-06-08 1:16PM EDT240.00108.32111.70121.300.00-114131.60%
MSTR240119P002500002022-08-10 3:51PM EDT250.0088.3082.9094.100.00-1732399.16%
MSTR240119P002600002022-08-09 10:49AM EDT260.0099.0086.2097.300.00-1496.61%
MSTR240119P002700002022-07-14 12:09PM EDT270.00140.2391.60101.400.00-11995.34%
MSTR240119P002800002022-07-20 12:55PM EDT280.00125.9097.80107.000.00-4994.95%
MSTR240119P002900002022-05-09 2:23PM EDT290.00140.30138.10150.400.00-826123.97%
MSTR240119P003000002022-08-12 3:59PM EDT300.00112.26108.80118.70-5.13-4.37%1112893.63%
MSTR240119P003100002022-07-20 11:54AM EDT310.00139.20114.30125.100.00-1393.10%
MSTR240119P003200002022-07-20 11:54AM EDT320.00145.60118.70131.100.00-2591.96%
MSTR240119P003300002022-08-10 9:47AM EDT330.00135.00125.90137.300.00-1991.87%
MSTR240119P003400002022-05-11 10:58AM EDT340.00191.10189.00200.300.00-1033134.60%
MSTR240119P003500002022-08-11 11:29AM EDT350.00146.65137.70150.200.00-82390.77%
MSTR240119P003600002022-05-09 2:09PM EDT360.00192.75193.30202.400.00-234124.63%
MSTR240119P003700002022-05-02 10:54AM EDT370.00138.01199.30211.400.00-25124.40%
MSTR240119P003800002022-07-20 11:52AM EDT380.00184.75158.10169.900.00-11089.80%
MSTR240119P003900002022-03-22 9:30AM EDT390.00127.900.000.000.00-140.00%
MSTR240119P004000002022-07-11 9:39AM EDT400.00241.20176.10193.500.00-13493.76%
MSTR240119P004100002022-08-11 9:54AM EDT410.00188.02179.10190.800.00-21189.00%
MSTR240119P004200002022-08-11 9:55AM EDT420.00188.42186.00197.700.00-21688.60%
MSTR240119P004300002022-06-14 2:48PM EDT430.00299.90261.90270.900.00-14134.10%
MSTR240119P004400002022-03-29 9:34AM EDT440.00139.90171.20186.500.00-1271.31%
MSTR240119P004500002022-05-26 12:18PM EDT450.00283.92280.90297.200.00-24138.63%
MSTR240119P004600002022-08-02 11:53AM EDT460.00250.00214.80227.000.00-2487.53%
MSTR240119P004700002022-07-08 9:34AM EDT470.00300.00235.20250.500.00-1696.24%
MSTR240119P004800002022-04-12 10:52AM EDT480.00176.93329.50349.500.00-12157.95%
MSTR240119P004900002022-08-02 10:16AM EDT490.00277.04236.80249.600.00-1486.67%
MSTR240119P005000002022-08-11 11:43AM EDT500.00256.31242.40257.200.00-29585.83%
MSTR240119P005100002022-05-12 3:25PM EDT510.00366.01331.60347.200.00-13138.38%
MSTR240119P005200002022-08-05 2:13PM EDT520.00285.69260.30272.800.00-11486.17%
MSTR240119P005300002022-05-24 3:05PM EDT530.00370.05362.30376.300.00--12147.56%
MSTR240119P005400002022-03-29 11:23AM EDT540.00202.22243.00262.000.00-17668.12%
MSTR240119P005500002022-08-02 12:00PM EDT550.00322.00282.70296.300.00-32785.18%
MSTR240119P005600002022-07-15 3:43PM EDT560.00373.45287.20304.300.00-11783.96%
MSTR240119P005700002022-01-18 3:09PM EDT570.00252.38264.50280.800.00-3265.21%
MSTR240119P005800002022-05-10 10:30AM EDT580.00377.560.000.000.00-500.00%
MSTR240119P005900002022-05-31 9:53AM EDT590.00394.85433.00446.200.00-27160.60%
MSTR240119P006000002022-08-02 1:34PM EDT600.00367.20322.80336.500.00-1210684.13%
MSTR240119P006100002022-08-03 3:40PM EDT610.00361.00329.70344.800.00-4283.60%
MSTR240119P006200002021-12-01 4:45PM EDT620.00246.44264.50284.500.00-1243.83%
MSTR240119P006300002022-06-13 12:29PM EDT630.00482.02444.50454.400.00-16142.34%
MSTR240119P006400002022-03-22 3:46PM EDT640.00295.00289.50309.000.00-1148.89%
MSTR240119P006500002022-03-01 12:12PM EDT650.00315.52278.10297.500.00-2321.96%
MSTR240119P006600002022-07-28 9:30AM EDT660.00432.50368.60386.500.00--281.94%
MSTR240119P006700002022-07-28 9:30AM EDT670.00443.40376.20394.500.00-1381.39%
MSTR240119P007000002022-05-23 9:36AM EDT700.00514.00525.10540.400.00-114156.57%
MSTR240119P007100002021-11-18 4:43PM EDT710.00300.54335.50354.500.00-120.00%
MSTR240119P007200002021-11-18 4:43PM EDT720.00307.45343.50362.500.00--10.00%
MSTR240119P007300002022-05-10 9:30AM EDT730.00516.600.000.000.00-100.00%
MSTR240119P007400002021-11-10 7:49AM EDT740.00376.00350.50370.000.00--10.00%
MSTR240119P007500002022-05-26 11:51AM EDT750.00557.86555.50573.100.00-25147.32%
MSTR240119P007600002022-08-10 1:03PM EDT760.00474.00455.90472.500.00-13480.80%
MSTR240119P007700002022-06-13 3:53PM EDT770.00630.30578.20588.000.00-110147.77%
MSTR240119P007800002021-11-10 7:49AM EDT780.00363.00381.50401.500.00-120.00%
MSTR240119P007900002022-03-22 2:13PM EDT790.00413.57410.00429.500.00--10.00%
MSTR240119P008000002022-06-23 11:32AM EDT800.00631.50542.50560.800.00-113111.70%
MSTR240119P008100002021-11-10 7:49AM EDT810.00430.50405.00425.000.00--10.00%
MSTR240119P008300002021-11-10 7:49AM EDT830.00446.50421.00441.000.00--10.00%
MSTR240119P008400002021-11-10 7:49AM EDT840.00455.50429.00449.000.00--10.00%
MSTR240119P008800002021-11-10 7:49AM EDT880.00488.00461.50481.500.00--10.00%
MSTR240119P009000002022-05-24 2:43PM EDT900.00722.08712.10727.300.00-11159.18%
MSTR240119P009200002021-11-10 7:49AM EDT920.00521.00494.50514.000.00--40.00%
MSTR240119P009400002021-11-15 12:18PM EDT940.00458.00508.00528.000.00-100.00%
MSTR240119P009600002022-01-31 12:09PM EDT960.00647.86562.80581.500.00-110.00%
MSTR240119P009800002021-11-09 3:02PM EDT980.00478.38544.50564.000.00-120.00%
MSTR240119P010000002022-07-18 11:45AM EDT1,000.00765.00671.30688.700.00-1876.84%
MSTR240119P010200002022-01-25 12:05PM EDT1,020.00704.80681.50700.000.00-1170.38%
MSTR240119P010400002022-02-24 10:59AM EDT1,040.00719.82612.00631.500.00-120.00%
MSTR240119P010500002022-07-20 9:40AM EDT1,050.00782.00717.60735.000.00-1776.03%
MSTR240119P011000002022-06-30 10:24AM EDT1,100.00943.60819.50837.900.00-10112.42%
MSTR240119P011200002021-11-01 10:37AM EDT1,120.00590.50622.00641.500.00--10.00%
MSTR240119P011300002021-11-09 3:02PM EDT1,130.00589.38673.00692.500.00--10.00%
MSTR240119P011800002022-05-16 12:03AM EDT1,180.00981.00972.00990.500.00--2158.96%
MSTR240119P013000002021-11-10 7:49AM EDT1,300.00756.25822.50842.500.00--20.00%
MSTR240119P013500002022-06-22 12:56PM EDT1,350.001,178.501,068.501,088.000.00--5120.66%
MSTR240119P013600002022-06-22 11:05AM EDT1,360.001,181.111,078.001,095.900.00--5120.18%
MSTR240119P013700002022-06-22 12:34PM EDT1,370.001,198.711,088.001,107.500.00--5120.96%
MSTR240119P013800002022-06-22 1:38PM EDT1,380.001,207.751,098.001,117.300.00--6121.19%
MSTR240119P013900002022-06-22 11:02AM EDT1,390.001,209.601,106.501,125.900.00--5120.60%
MSTR240119P014000002022-06-21 11:47AM EDT1,400.001,214.801,112.101,130.400.00--5117.86%
MSTR240119P014100002022-06-22 1:22PM EDT1,410.001,237.261,128.001,146.900.00--10121.93%
MSTR240119P014200002022-06-22 1:15PM EDT1,420.001,248.541,138.001,156.500.00-510122.09%
MSTR240119P014300002022-06-22 12:57PM EDT1,430.001,258.811,147.001,166.200.00--10121.97%
MSTR240119P014400002022-06-24 11:56AM EDT1,440.001,241.231,156.501,176.500.00-410122.19%
MSTR240119P014500002022-06-30 11:29AM EDT1,450.001,277.531,160.501,179.200.00-1158118.39%