Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
599.39+28.30 (+4.96%)
At close: 04:00PM EST
601.00 +1.61 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119C000050002022-11-29 9:52AM EST5.00175.00127.40134.400.00--00.00%
MSTR240119C000100002022-11-16 11:21AM EST10.00154.70189.20195.500.00-200.00%
MSTR240119C000200002023-03-29 11:50AM EST20.00252.23304.65311.850.00--00.00%
MSTR240119C000300002022-11-16 11:21AM EST30.00134.90169.20175.600.00--00.00%
MSTR240119C000400002023-06-15 2:08PM EST40.00240.00414.00423.000.00-100.00%
MSTR240119C000500002023-07-10 12:08PM EST50.00342.87323.00332.000.00-110.00%
MSTR240119C000550002023-11-14 1:41PM EST55.00414.35537.05547.900.00--1405.81%
MSTR240119C000600002022-06-27 8:30AM EST60.00150.800.000.000.00--10.00%
MSTR240119C000700002023-07-17 2:10PM EST70.00377.00296.50302.600.00-100.00%
MSTR240119C000800002023-07-05 2:49PM EST80.00298.83294.30301.550.00-110.00%
MSTR240119C000850002022-12-30 2:22PM EST85.0057.43171.00175.950.00-100.00%
MSTR240119C000900002023-10-06 2:56PM EST90.00251.65360.00369.000.00-230.00%
MSTR240119C000950002022-11-04 9:46AM EST95.00176.80110.00116.700.00-13130.00%
MSTR240119C001000002023-11-10 10:38AM EST100.00401.45494.65503.100.00-212302.27%
MSTR240119C001050002023-07-13 1:06PM EST105.00341.00277.95282.700.00-110.00%
MSTR240119C001100002023-10-24 8:31AM EST110.00300.00392.65404.900.00-460.00%
MSTR240119C001150002022-08-02 10:53AM EST115.00187.00118.00132.700.00-110.00%
MSTR240119C001200002023-10-24 8:45AM EST120.00301.00385.10394.950.00-8300.00%
MSTR240119C001250002023-05-05 10:51AM EST125.00195.15176.65184.500.00-790.00%
MSTR240119C001300002023-10-24 8:45AM EST130.00291.00374.65385.650.00-2320.00%
MSTR240119C001350002023-10-24 8:31AM EST135.00275.00369.85379.700.00-3230.00%
MSTR240119C001400002023-10-24 8:47AM EST140.00280.00365.25375.450.00-2420.00%
MSTR240119C001450002023-02-02 12:49PM EST145.00150.92107.25112.200.00-150.00%
MSTR240119C001500002023-12-04 1:22PM EST150.00408.00446.45454.200.00-1151186.96%
MSTR240119C001550002023-03-02 10:53AM EST155.00106.50146.15153.100.00-2160.00%
MSTR240119C001600002023-11-16 1:31PM EST160.00334.90434.75443.950.00-142233.29%
MSTR240119C001650002023-06-23 9:32AM EST165.00167.97270.50279.400.00-1140.00%
MSTR240119C001700002023-12-01 1:53PM EST170.00352.22422.60433.750.00-146221.09%
MSTR240119C001750002023-12-06 10:53AM EST175.00398.44417.70429.200.00-231220.65%
MSTR240119C001800002023-11-07 9:42AM EST180.00273.14385.80394.050.00-1260.00%
MSTR240119C001850002023-10-13 8:45AM EST185.00144.45323.70328.700.00-14410.00%
MSTR240119C001900002023-11-16 2:32PM EST190.00297.40406.35414.350.00-151156.88%
MSTR240119C001950002023-12-07 9:49AM EST195.00369.85402.00409.200.00-427158.79%
MSTR240119C002000002023-12-07 9:49AM EST200.00364.85396.90405.950.00-4170168.82%
MSTR240119C002100002023-12-05 10:05AM EST210.00363.00382.50394.750.00-144194.51%
MSTR240119C002200002023-11-22 10:43AM EST220.00271.16372.50384.750.00-237186.62%
MSTR240119C002300002023-11-15 1:44PM EST230.00272.25367.15374.650.00-235141.65%
MSTR240119C002400002023-11-07 9:30AM EST240.00219.81327.00334.600.00-11380.00%
MSTR240119C002500002023-12-08 3:56PM EST250.00350.00346.10355.05+14.40+4.29%2274125.42%
MSTR240119C002600002023-10-24 9:00AM EST260.00178.30247.50259.150.00-1480.00%
MSTR240119C002700002023-12-07 3:50PM EST270.00326.75327.35335.60+25.32+8.40%178126.44%
MSTR240119C002800002023-11-09 9:58AM EST280.00253.00317.70325.600.00-1753123.00%
MSTR240119C002900002023-12-01 9:38AM EST290.00230.00308.05316.350.00-1326122.75%
MSTR240119C003000002023-12-05 1:42PM EST300.00292.35298.00306.450.00-14802117.87%
MSTR240119C003100002023-11-20 3:01PM EST310.00206.00288.10295.900.00-668111.18%
MSTR240119C003200002023-12-07 9:32AM EST320.00267.00278.15286.50+25.91+10.75%289108.92%
MSTR240119C003300002023-12-08 12:56PM EST330.00263.20268.65276.50+24.85+10.43%1140105.98%
MSTR240119C003400002023-12-05 11:58AM EST340.00259.74258.80266.60+23.24+9.83%1165102.20%
MSTR240119C003500002023-12-04 10:25AM EST350.00215.00248.75256.750.00-114598.01%
MSTR240119C003600002023-12-05 1:22PM EST360.00229.00238.65246.950.00-352893.92%
MSTR240119C003700002023-11-30 2:50PM EST370.00138.18228.70237.700.00-113091.81%
MSTR240119C003800002023-12-05 1:09PM EST380.00213.96218.85227.65+6.96+3.36%116087.80%
MSTR240119C003900002023-12-08 3:22PM EST390.00207.32209.45218.95+27.32+15.18%25787.99%
MSTR240119C004000002023-12-07 12:45PM EST400.00200.00200.30207.90+27.30+15.81%270283.33%
MSTR240119C004100002023-12-05 1:26PM EST410.00181.71190.65199.300.00-217882.62%
MSTR240119C004200002023-12-07 3:46PM EST420.00155.70180.85190.300.00-117980.55%
MSTR240119C004300002023-12-08 10:10AM EST430.00164.90172.45180.95+1.19+0.73%27079.98%
MSTR240119C004400002023-12-08 12:55PM EST440.00158.74162.95171.60+17.51+12.40%310077.41%
MSTR240119C004500002023-12-08 2:08PM EST450.00157.00153.90163.00+24.88+18.83%10225276.35%
MSTR240119C004600002023-12-08 2:27PM EST460.00143.52145.05154.00+20.07+16.26%48374.72%
MSTR240119C004700002023-12-08 12:30PM EST470.00132.84137.35145.60+6.84+5.43%211674.81%
MSTR240119C004800002023-12-08 3:51PM EST480.00129.92128.95137.20+24.87+23.67%1116573.68%
MSTR240119C004900002023-12-08 10:01AM EST490.00120.81121.80129.00+22.58+22.99%1132573.63%
MSTR240119C005000002023-12-08 3:53PM EST500.00115.00113.65118.00+22.32+24.08%13590569.71%
MSTR240119C005100002023-12-05 2:38PM EST510.00103.55105.90111.70+4.81+4.87%429670.14%
MSTR240119C005200002023-12-08 3:51PM EST520.0099.2398.20104.55+19.10+23.84%1015969.43%
MSTR240119C005300002023-12-08 10:13AM EST530.0090.0490.6598.70+12.27+15.78%521469.46%
MSTR240119C005400002023-12-08 3:08PM EST540.0083.8284.7089.80+17.22+25.86%414168.01%
MSTR240119C005500002023-12-08 3:57PM EST550.0080.6079.3585.40+21.05+35.35%9647969.81%
MSTR240119C005600002023-12-08 3:46PM EST560.0074.0073.3575.00+17.20+30.28%1815066.61%
MSTR240119C005700002023-12-08 3:45PM EST570.0068.9066.4572.85+16.93+32.58%3120968.00%
MSTR240119C005800002023-12-08 3:21PM EST580.0062.2062.7066.10+14.26+29.75%632468.01%
MSTR240119C005900002023-12-08 3:48PM EST590.0057.8057.5060.50+10.75+22.85%8127767.46%
MSTR240119C006000002023-12-08 3:59PM EST600.0054.6053.1055.15+12.05+28.32%1171,00967.21%
MSTR240119C006100002023-12-08 3:01PM EST610.0049.7648.0554.30+12.46+33.40%848968.98%
MSTR240119C006200002023-12-08 3:50PM EST620.0045.6044.8047.95+10.88+31.34%1238168.12%
MSTR240119C006300002023-12-08 3:35PM EST630.0041.9841.3545.40+8.98+27.21%813369.15%
MSTR240119C006400002023-12-08 1:26PM EST640.0037.4137.5540.70+4.89+15.04%1322168.32%
MSTR240119C006500002023-12-08 3:58PM EST650.0036.4335.7038.65+10.33+39.58%6337370.06%
MSTR240119C006600002023-12-08 3:49PM EST660.0032.2032.5535.40+6.30+24.32%55369.95%
MSTR240119C006700002023-12-08 2:13PM EST670.0029.7029.9531.80+6.11+25.90%82969.68%
MSTR240119C006800002023-12-08 12:49PM EST680.0026.0026.8530.35+4.18+19.16%518570.21%
MSTR240119C006900002023-12-08 12:03PM EST690.0024.7525.3527.05+5.41+27.97%1227870.33%
MSTR240119C007000002023-12-08 3:57PM EST700.0024.0022.4524.00+6.04+33.63%881,44469.37%
MSTR240119C007100002023-12-08 3:31PM EST710.0021.5021.5523.15+4.62+27.37%1214471.16%
MSTR240119C007200002023-12-08 1:30PM EST720.0019.5019.5022.15+4.05+26.21%87071.84%
MSTR240119C007300002023-12-08 1:46PM EST730.0018.5517.6020.20+2.13+12.97%119771.70%
MSTR240119C007400002023-12-08 1:46PM EST740.0015.6316.3518.85+2.19+16.29%34272.32%
MSTR240119C007500002023-12-08 3:28PM EST750.0015.5615.0516.70+3.12+25.08%1337072.05%
MSTR240119C007600002023-12-08 11:27AM EST760.0014.6314.0517.35+2.33+18.94%73874.24%
MSTR240119C007700002023-12-06 12:02PM EST770.0012.7013.9015.350.00-217374.77%
MSTR240119C007800002023-12-08 1:46PM EST780.0013.1011.9514.15-0.69-5.00%24674.20%
MSTR240119C007900002023-12-07 2:28PM EST790.009.1811.2513.400.00-107575.05%
MSTR240119C008000002023-12-08 3:52PM EST800.0011.4511.0011.55+2.87+33.45%5665475.11%
MSTR240119C008100002023-12-08 3:57PM EST810.0010.5110.1511.65+2.51+31.38%315876.43%
MSTR240119C008200002023-12-05 1:04PM EST820.0011.208.8010.850.00-14576.13%
MSTR240119C008300002023-12-04 12:45PM EST830.009.488.1510.150.00-21876.56%
MSTR240119C008400002023-12-08 3:57PM EST840.008.547.509.70+1.52+21.65%47477.17%
MSTR240119C008600002023-12-06 9:56AM EST860.007.206.508.45-0.80-10.00%26977.98%
MSTR240119C008800002023-12-06 10:25AM EST880.005.885.557.75-0.34-5.47%33379.16%
MSTR240119C009000002023-12-08 3:59PM EST900.006.355.706.80+1.00+18.69%3139981.28%
MSTR240119C009200002023-12-06 11:42AM EST920.005.254.156.200.00-11680.98%
MSTR240119C009400002023-12-08 3:16PM EST940.004.253.605.70+0.55+14.86%43082.10%
MSTR240119C009600002023-12-08 2:54PM EST960.005.453.205.20+0.45+9.00%55383.24%
MSTR240119C009800002023-12-07 9:32AM EST980.003.152.734.500.00-110183.52%
MSTR240119C010000002023-12-08 3:58PM EST1,000.003.803.354.00+0.74+24.18%981,18286.41%
MSTR240119C010200002023-12-08 3:46PM EST1,020.002.922.053.90-0.58-16.57%14285.61%
MSTR240119C010400002023-12-06 1:56PM EST1,040.003.201.774.200.00-18888.09%
MSTR240119C010500002023-12-05 1:43PM EST1,050.003.301.644.100.00-117388.67%
MSTR240119C010600002023-12-05 12:17PM EST1,060.002.811.513.950.00-12889.07%
MSTR240119C010700002023-11-28 2:53PM EST1,070.001.911.403.850.00-1389.62%
MSTR240119C010800002023-11-15 3:51PM EST1,080.002.351.403.75-0.30-11.32%82490.45%
MSTR240119C010900002023-12-05 12:42PM EST1,090.002.451.193.650.00-1790.64%
MSTR240119C011000002023-12-08 3:34PM EST1,100.002.701.832.96+0.98+56.98%232091.58%
MSTR240119C011100002023-12-04 9:30AM EST1,110.002.001.143.450.00-1892.02%
MSTR240119C011200002022-04-05 10:17AM EST1,120.0072.0024.7035.000.00-11165.34%
MSTR240119C011300002023-05-22 8:47AM EST1,130.001.771.002.950.00-1091.94%
MSTR240119C011400002023-12-08 3:53PM EST1,140.002.251.672.37+1.91+561.76%23693.29%
MSTR240119C011500002023-12-06 3:53PM EST1,150.002.000.852.430.00-548191.38%
MSTR240119C011600002023-10-09 9:51AM EST1,160.000.320.191.340.00-2983.25%
MSTR240119C011700002023-11-06 1:21PM EST1,170.000.830.862.610.00-4994.12%
MSTR240119C011800002023-12-04 9:44AM EST1,180.002.360.592.940.00-210395.31%
MSTR240119C011900002023-11-28 11:56AM EST1,190.001.500.542.000.00-21691.85%
MSTR240119C012000002023-12-07 10:49AM EST1,200.001.320.741.750.00-237592.52%
MSTR240119C012100002023-11-06 1:20PM EST1,210.000.710.552.390.00-61495.61%
MSTR240119C012200002023-12-04 11:20AM EST1,220.002.000.342.000.00-131593.53%
MSTR240119C012300002022-08-15 8:49AM EST1,230.0017.495.0014.000.00-12134.62%
MSTR240119C012400002023-12-04 9:42AM EST1,240.004.800.372.600.00-11298.44%
MSTR240119C012500002023-12-07 11:02AM EST1,250.000.260.802.540.00-1351100.98%
MSTR240119C012600002022-01-31 12:07AM EST1,260.0036.2560.5070.500.00--1239.31%
MSTR240119C012700002023-01-09 10:04AM EST1,270.000.080.483.800.00-12106.53%
MSTR240119C012800002023-07-14 9:27AM EST1,280.006.351.002.950.00-12106.15%
MSTR240119C012900002023-11-21 3:16PM EST1,290.000.650.202.360.00-115100.71%
MSTR240119C013000002023-12-05 3:09PM EST1,300.001.320.232.320.00-1235101.49%
MSTR240119C013100002023-12-04 1:48PM EST1,310.001.760.042.270.00-516100.98%
MSTR240119C013200002023-12-08 3:58PM EST1,320.001.300.751.75-1.18-47.58%8199102.83%
MSTR240119C013300002022-03-04 9:45AM EST1,330.0054.0059.0069.000.00-66246.00%
MSTR240119C013400002023-10-24 9:30AM EST1,340.001.400.001.450.00-1497.53%
MSTR240119C013500002023-11-30 2:00PM EST1,350.000.420.702.130.00-263106.98%
MSTR240119C013600002022-07-15 12:49PM EST1,360.006.5911.2024.000.00-11169.76%
MSTR240119C013700002023-12-08 11:52AM EST1,370.000.380.022.06-0.29-43.28%11104.30%
MSTR240119C013800002023-11-09 9:43AM EST1,380.001.310.002.030.00-419104.71%
MSTR240119C013900002023-11-09 9:43AM EST1,390.001.090.002.010.00-611105.35%
MSTR240119C014000002023-12-08 10:16AM EST1,400.000.700.601.77-0.05-6.67%1351108.33%
MSTR240119C014100002023-08-24 8:51AM EST1,410.000.660.000.890.00-12797.17%
MSTR240119C014200002023-09-19 12:19PM EST1,420.000.390.010.650.00-32294.82%
MSTR240119C014300002023-12-05 2:41PM EST1,430.000.810.011.910.00-950107.64%
MSTR240119C014400002023-12-06 10:50AM EST1,440.000.850.371.200.00-71,215105.76%
MSTR240119C014500002023-12-08 3:59PM EST1,450.000.780.780.80+0.08+11.43%2203,354106.54%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119P000050002023-10-24 1:02PM EST5.000.020.000.010.00-31,276412.50%
MSTR240119P000100002023-12-07 11:00AM EST10.000.010.000.010.00-63,085350.00%
MSTR240119P000150002023-12-04 3:36PM EST15.000.010.000.010.00-6854312.50%
MSTR240119P000200002023-12-04 3:35PM EST20.000.020.000.010.00-152,018287.50%
MSTR240119P000250002023-12-05 2:37PM EST25.000.110.000.150.00-16328.13%
MSTR240119P000300002023-10-31 8:30AM EST30.000.780.000.000.00-197450.00%
MSTR240119P000350002023-10-26 9:06AM EST35.000.300.000.810.00-10349.02%
MSTR240119P000400002023-08-18 12:25PM EST40.000.360.000.540.00-639315.63%
MSTR240119P000450002023-08-18 9:32AM EST45.000.340.000.730.00-429311.91%
MSTR240119P000500002023-12-08 2:10PM EST50.000.010.010.06-0.04-80.00%2897235.94%
MSTR240119P000550002023-09-12 8:59AM EST55.000.170.000.640.00-177282.03%
MSTR240119P000600002023-09-06 12:34PM EST60.000.320.000.690.00-1217273.83%
MSTR240119P000650002023-12-04 11:30AM EST65.000.010.000.830.00-24269.82%
MSTR240119P000700002023-10-02 9:08AM EST70.000.490.001.670.00-2185285.25%
MSTR240119P000750002023-12-04 3:58PM EST75.000.070.000.120.00-58134206.25%
MSTR240119P000800002023-10-09 10:21AM EST80.000.250.000.680.00-191238.28%
MSTR240119P000850002023-10-17 8:30AM EST85.000.560.000.000.00-104450.00%
MSTR240119P000900002023-10-24 1:38PM EST90.000.400.010.910.00-559232.42%
MSTR240119P000950002023-10-31 12:05PM EST95.000.450.000.120.00-843182.81%
MSTR240119P001000002023-12-05 1:37PM EST100.000.050.000.160.00-51,854182.42%
MSTR240119P001050002023-10-25 2:38PM EST105.000.980.000.390.00-10193.55%
MSTR240119P001100002023-11-07 3:50PM EST110.000.240.030.160.00-1976175.39%
MSTR240119P001150002023-10-25 2:58PM EST115.001.290.000.390.00-10183.59%
MSTR240119P001200002023-12-04 12:43PM EST120.000.040.000.170.00-2088164.84%
MSTR240119P001250002023-10-25 2:59PM EST125.001.000.040.480.00-10179.88%
MSTR240119P001300002023-11-07 3:23PM EST130.000.420.030.370.00-3165170.51%
MSTR240119P001350002023-11-21 12:06PM EST135.000.280.000.350.00-1118164.06%
MSTR240119P001400002023-11-21 3:14PM EST140.000.120.000.360.00-4326160.74%
MSTR240119P001450002023-11-06 1:12PM EST145.000.600.030.200.00-5391150.00%
MSTR240119P001500002023-12-08 2:03PM EST150.000.110.000.20-0.07-38.89%111,176144.53%
MSTR240119P001550002023-10-26 9:05AM EST155.001.560.110.630.00-20162.21%
MSTR240119P001600002023-11-02 10:56AM EST160.001.310.130.350.00-5079150.88%
MSTR240119P001650002023-11-30 2:19PM EST165.000.350.000.350.00-2111142.58%
MSTR240119P001700002023-12-05 9:31AM EST170.001.490.030.360.00-182141.02%
MSTR240119P001750002023-12-07 10:03AM EST175.000.150.100.360.00-20193140.33%
MSTR240119P001800002023-12-05 11:57AM EST180.000.510.100.360.00-1113137.21%
MSTR240119P001850002023-11-15 1:06PM EST185.000.910.100.360.00-4328134.18%
MSTR240119P001900002023-12-04 10:51AM EST190.000.460.100.360.00-1140131.25%
MSTR240119P001950002023-12-01 1:27PM EST195.000.450.100.360.00-5120128.52%
MSTR240119P002000002023-12-07 2:15PM EST200.000.390.200.360.00-43738128.52%
MSTR240119P002100002023-12-07 11:12AM EST210.000.300.300.500.00-1260128.32%
MSTR240119P002200002023-12-04 10:51AM EST220.000.500.001.10-0.26-34.21%1226127.93%
MSTR240119P002300002023-12-04 10:10AM EST230.000.490.250.500.00-1119116.89%
MSTR240119P002400002023-12-04 10:07AM EST240.000.430.300.500.00-1067112.89%
MSTR240119P002500002023-12-06 11:29AM EST250.000.450.400.880.00-4523114.89%
MSTR240119P002600002023-12-04 9:45AM EST260.000.420.400.880.00-1249110.11%
MSTR240119P002700002023-12-08 3:25PM EST270.000.550.410.88-0.29-34.52%2150105.62%
MSTR240119P002800002023-12-07 12:22PM EST280.000.660.550.890.00-6290102.71%
MSTR240119P002900002023-12-08 3:10PM EST290.000.600.550.89-0.35-36.84%416098.36%
MSTR240119P003000002023-12-08 11:07AM EST300.000.950.750.80+0.07+7.95%377795.17%
MSTR240119P003100002023-12-08 2:55PM EST310.000.900.751.09-0.20-18.18%138693.38%
MSTR240119P003200002023-12-08 3:10PM EST320.000.900.751.19-0.62-40.79%294190.04%
MSTR240119P003300002023-12-07 1:51PM EST330.001.101.001.10-0.46-29.49%119787.13%
MSTR240119P003400002023-12-06 9:50AM EST340.001.201.001.48-0.83-40.89%317385.47%
MSTR240119P003500002023-12-08 3:51PM EST350.001.541.191.53-0.45-22.61%451682.84%
MSTR240119P003600002023-12-08 10:20AM EST360.001.701.402.24-0.42-19.81%551483.13%
MSTR240119P003700002023-12-08 3:51PM EST370.002.251.672.24-0.90-28.57%719580.30%
MSTR240119P003800002023-12-08 10:19AM EST380.002.321.842.46-0.81-25.88%514477.86%
MSTR240119P003900002023-12-08 2:31PM EST390.002.482.282.82-1.57-38.77%1720676.59%
MSTR240119P004000002023-12-08 3:34PM EST400.003.002.802.99-1.00-25.00%8042074.71%
MSTR240119P004100002023-12-08 3:33PM EST410.003.553.003.50-1.62-31.33%1828872.69%
MSTR240119P004200002023-12-08 3:53PM EST420.004.003.654.10-2.01-33.44%830171.70%
MSTR240119P004300002023-12-08 2:42PM EST430.004.654.304.70-2.41-34.14%1820770.35%
MSTR240119P004400002023-12-08 11:32AM EST440.005.945.055.70-2.71-31.33%78969.57%
MSTR240119P004500002023-12-08 3:43PM EST450.006.555.956.70-3.65-35.78%6355168.62%
MSTR240119P004600002023-12-08 3:53PM EST460.007.506.907.75-4.74-38.73%1213967.44%
MSTR240119P004700002023-12-08 3:59PM EST470.008.758.159.10-4.48-33.86%1415166.71%
MSTR240119P004800002023-12-08 11:29AM EST480.0010.309.7510.90-5.85-36.22%429466.48%
MSTR240119P004900002023-12-08 2:38PM EST490.0013.4411.5512.60-4.72-25.99%108265.88%
MSTR240119P005000002023-12-08 3:33PM EST500.0014.5513.6014.55-7.05-32.64%9130065.34%
MSTR240119P005100002023-12-08 1:47PM EST510.0016.6015.9016.90-7.49-31.09%2213464.96%
MSTR240119P005200002023-12-08 12:14PM EST520.0022.0018.6019.85-8.06-26.81%79264.98%
MSTR240119P005300002023-12-08 1:59PM EST530.0025.0021.5022.85-7.75-23.66%44864.72%
MSTR240119P005400002023-12-08 10:33AM EST540.0027.8324.8026.70-7.94-22.20%39664.95%
MSTR240119P005500002023-12-08 3:53PM EST550.0029.2029.1029.90-12.64-30.21%446064.97%
MSTR240119P005600002023-12-08 3:35PM EST560.0034.3032.4033.90-11.65-25.35%115064.42%
MSTR240119P005700002023-12-08 3:52PM EST570.0038.0336.7038.20-14.67-27.84%126664.34%
MSTR240119P005800002023-12-08 1:45PM EST580.0044.5041.4043.00-15.10-25.34%82564.44%
MSTR240119P005900002023-12-08 3:49PM EST590.0048.2645.0050.00-17.24-26.32%221164.82%
MSTR240119P006000002023-12-08 3:49PM EST600.0053.8250.2553.90-17.55-24.59%177763.92%
MSTR240119P006100002023-12-08 9:38AM EST610.0070.0055.8059.60-1.38-1.93%3563.95%
MSTR240119P006200002023-12-08 10:33AM EST620.0065.6361.2065.85-15.98-19.58%2363.86%
MSTR240119P006300002023-12-05 3:19PM EST630.0075.6467.8572.05-12.91-14.58%3864.16%
MSTR240119P006400002023-12-04 10:15AM EST640.00103.0073.7580.650.00-1165.16%
MSTR240119P006500002023-12-08 1:06PM EST650.0089.8481.3086.60-17.66-16.43%32265.21%
MSTR240119P006600002023-03-10 11:04AM EST660.00463.62386.00394.900.00--2466.40%
MSTR240119P006700002023-12-08 3:02PM EST670.00103.0094.80102.35-285.94-73.52%1365.85%
MSTR240119P006900002023-06-27 12:18PM EST690.00375.69273.50281.200.00--1272.55%
MSTR240119P007000002023-12-08 12:59PM EST700.00128.00119.05125.50-12.00-8.57%1167.14%
MSTR240119P007100002021-11-18 3:43PM EST710.00300.54335.50354.500.00-12342.20%
MSTR240119P007200002023-04-27 2:35PM EST720.00419.83433.50439.850.00-56462.69%
MSTR240119P007300002023-01-12 1:01PM EST730.00549.06515.00523.800.00-13587.31%
MSTR240119P007400002021-11-10 6:49AM EST740.00376.00350.50370.000.00--1331.70%
MSTR240119P007500002023-06-20 8:43AM EST750.00452.35310.70320.700.00-15264.52%
MSTR240119P007600002023-11-28 2:37PM EST760.00251.32169.00178.100.00-2069.36%
MSTR240119P007700002023-01-13 2:16PM EST770.00581.45553.00561.450.00-111593.06%
MSTR240119P007800002023-11-27 3:25PM EST780.00279.03186.40196.150.00-1069.56%
MSTR240119P007900002022-03-22 1:13PM EST790.00413.57410.00429.500.00--1358.44%
MSTR240119P008000002023-07-31 2:43PM EST800.00369.60425.50431.200.00-10359.23%
MSTR240119P008100002023-07-05 1:00PM EST810.00434.00431.00437.550.00--1356.47%
MSTR240119P008200002023-11-28 2:37PM EST820.00309.02223.65232.100.00--070.11%
MSTR240119P008300002023-06-07 2:18PM EST830.00540.65448.20455.600.00-100358.43%
MSTR240119P008400002023-11-27 3:25PM EST840.00337.84241.85253.350.00-2073.13%
MSTR240119P008600002023-06-07 12:16PM EST860.00569.82477.55485.950.00--0365.50%
MSTR240119P008800002023-05-24 10:44AM EST880.00596.95547.20555.200.00-230436.30%
MSTR240119P009000002023-05-24 10:44AM EST900.00616.97567.05574.950.00-200440.35%
MSTR240119P009200002023-05-24 10:44AM EST920.00637.02587.05595.500.00-140444.91%
MSTR240119P009400002023-02-24 3:19PM EST940.00703.85683.00690.850.00-120560.27%
MSTR240119P009600002022-01-31 11:09AM EST960.00647.86562.80581.500.00-11374.87%
MSTR240119P009800002023-11-21 2:38PM EST980.00480.70378.35385.700.00-20071.25%
MSTR240119P010000002023-12-04 10:33AM EST1,000.00445.41398.45405.200.00-3171.97%
MSTR240119P010200002023-12-04 10:33AM EST1,020.00466.46418.25425.500.00-1074.67%
MSTR240119P010400002023-11-30 9:57AM EST1,040.00544.77437.60448.150.00-2084.12%
MSTR240119P010500002023-01-30 12:40PM EST1,050.00827.33791.50801.000.00-1017578.29%
MSTR240119P010600002023-03-13 9:08AM EST1,060.00850.31736.95744.550.00-35483.92%
MSTR240119P010700002023-02-28 9:35AM EST1,070.00818.55784.55800.750.00--0545.47%
MSTR240119P010800002023-03-13 9:11AM EST1,080.00867.90756.40764.050.00-11486.51%
MSTR240119P010900002023-05-02 10:56AM EST1,090.00766.22781.50789.400.00-230509.32%
MSTR240119P011000002023-03-03 9:38AM EST1,100.00859.19806.00815.000.00-30532.39%
MSTR240119P011100002022-09-06 2:53PM EST1,110.00909.55872.50880.500.00-2545620.04%
MSTR240119P011200002023-05-08 9:00AM EST1,120.00813.00816.25823.450.00-10520.23%
MSTR240119P011300002023-11-20 3:43PM EST1,130.00619.24527.20535.000.00--076.47%
MSTR240119P011400002023-03-31 9:52AM EST1,140.00850.62808.90816.900.00-10485.96%
MSTR240119P011500002022-09-20 12:28PM EST1,150.00954.45924.50933.400.00--12646.53%
MSTR240119P011600002023-01-13 2:08PM EST1,160.00958.70928.55937.950.00-1071638.33%
MSTR240119P011700002022-09-20 8:52AM EST1,170.00975.25939.00948.000.00--6640.12%
MSTR240119P011800002023-05-08 8:50AM EST1,180.00872.80885.05892.250.00-10541.62%
MSTR240119P012100002022-09-07 12:30PM EST1,210.001,000.80990.00998.500.00--10663.61%
MSTR240119P012200002023-01-17 9:57AM EST1,220.001,007.95945.55950.300.00--1575.27%
MSTR240119P012300002022-09-07 12:02PM EST1,230.001,021.901,009.501,018.400.00--10665.65%
MSTR240119P012400002023-05-10 9:12AM EST1,240.00918.00947.55954.050.00-10552.94%
MSTR240119P012500002022-11-02 11:00AM EST1,250.00991.051,056.501,065.000.00-1051716.02%
MSTR240119P012700002023-02-24 3:19PM EST1,270.001,024.301,009.001,018.000.00-10605.27%
MSTR240119P012800002023-02-24 3:19PM EST1,280.001,034.051,019.651,028.000.00-10607.02%
MSTR240119P013000002022-09-07 12:27PM EST1,300.001,090.001,078.501,087.500.00-181672.59%
MSTR240119P013200002023-02-16 2:06PM EST1,320.001,041.451,045.751,059.950.00-500595.30%
MSTR240119P013300002023-05-08 9:07AM EST1,330.001,023.201,024.951,032.050.00-10546.99%
MSTR240119P013500002022-06-22 11:56AM EST1,350.001,178.501,068.501,088.000.00--5592.04%
MSTR240119P013600002022-06-22 10:05AM EST1,360.001,181.111,078.001,095.900.00--5591.30%
MSTR240119P013700002023-02-27 9:52AM EST1,370.001,110.551,097.001,106.000.00--0599.18%
MSTR240119P013800002022-06-22 12:38PM EST1,380.001,207.751,098.001,117.300.00--6594.63%
MSTR240119P013900002022-06-22 10:02AM EST1,390.001,209.601,106.501,125.900.00--5593.63%
MSTR240119P014000002022-09-01 9:38AM EST1,400.001,186.481,186.001,195.000.00-10696.66%
MSTR240119P014100002023-02-27 9:53AM EST1,410.001,149.901,137.001,146.500.00--0604.06%
MSTR240119P014200002022-06-22 12:15PM EST1,420.001,248.541,138.001,156.500.00-510598.52%
MSTR240119P014300002023-02-27 9:52AM EST1,430.001,169.551,157.201,165.700.00--0605.80%
MSTR240119P014400002022-06-24 10:56AM EST1,440.001,241.231,156.501,176.500.00-410599.60%
MSTR240119P014500002023-03-07 3:27PM EST1,450.001,218.001,155.001,162.850.00-12575.41%