Singapore markets close in 7 hours 33 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.67-6.33 (-3.46%)
At close: 04:00PM EST
175.00 -1.67 (-0.95%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119C000100002022-11-16 11:21AM EST10.00154.70164.70170.300.00-20152.15%
MSTR240119C000200002022-06-15 12:56PM EST20.00142.20186.00201.500.00--00.00%
MSTR240119C000300002022-11-16 11:21AM EST30.00134.90143.30150.200.00--064.45%
MSTR240119C000400002022-05-15 11:03PM EST40.00161.50160.50179.000.00--1319.29%
MSTR240119C000500002022-09-16 10:38AM EST50.00162.20156.20165.000.00-11249.00%
MSTR240119C000600002022-06-27 8:30AM EST60.00150.800.000.000.00--10.00%
MSTR240119C000850002022-11-04 11:03AM EST85.00173.0090.5098.500.00-151651.55%
MSTR240119C000900002022-11-04 11:03AM EST90.00168.8087.0094.500.00-151853.37%
MSTR240119C000950002022-11-04 9:46AM EST95.00176.8083.7091.500.00-131356.22%
MSTR240119C001000002022-11-10 12:03PM EST100.00101.1980.4088.500.00-11558.00%
MSTR240119C001050002022-07-29 1:38PM EST105.00184.70150.00163.900.00-10271.83%
MSTR240119C001100002022-11-02 2:18PM EST110.00158.8074.4082.500.00-1460.38%
MSTR240119C001150002022-08-02 10:53AM EST115.00187.00118.00132.700.00-11169.48%
MSTR240119C001200002022-11-23 11:06AM EST120.0072.2069.1077.400.00-1021062.69%
MSTR240119C001250002022-11-18 12:33PM EST125.0070.6267.3075.000.00-1264.25%
MSTR240119C001300002022-11-11 1:16PM EST130.0081.1665.0072.500.00-12464.90%
MSTR240119C001350002022-11-17 11:46AM EST135.0071.9062.7070.500.00-1465.75%
MSTR240119C001400002022-10-21 2:37PM EST140.00120.3364.7069.900.00-12971.13%
MSTR240119C001450002022-06-28 8:32AM EST145.00105.000.000.000.00-150.00%
MSTR240119C001500002022-11-28 2:05PM EST150.0059.5256.3064.50-1.01-1.67%325367.37%
MSTR240119C001550002022-11-25 11:38AM EST155.0058.0454.0062.500.00-1767.44%
MSTR240119C001600002022-11-15 3:28PM EST160.0055.0052.4060.500.00-22567.89%
MSTR240119C001650002022-11-28 12:11PM EST165.0053.5050.6059.00-3.30-5.81%41768.42%
MSTR240119C001700002022-11-23 10:18AM EST170.0055.3349.0057.000.00-15568.60%
MSTR240119C001750002022-11-25 10:00AM EST175.0051.5046.9055.500.00-43468.67%
MSTR240119C001800002022-11-16 2:26PM EST180.0045.3045.0054.000.00-22968.77%
MSTR240119C001850002022-11-18 11:48AM EST185.0045.0043.7052.500.00-255669.19%
MSTR240119C001900002022-11-18 11:48AM EST190.0048.3542.1051.000.00-56569.30%
MSTR240119C001950002022-11-14 10:12AM EST195.0059.0040.7049.500.00-1369.46%
MSTR240119C002000002022-11-25 12:24PM EST200.0046.0039.0044.00+1.00+2.22%513166.63%
MSTR240119C002100002022-11-23 12:08PM EST210.0039.0036.5043.000.00-33968.12%
MSTR240119C002200002022-11-23 10:52AM EST220.0038.0034.6043.400.00-12370.62%
MSTR240119C002300002022-11-08 2:29PM EST230.0061.0032.0041.500.00-22270.86%
MSTR240119C002400002022-11-28 11:38AM EST240.0033.5030.0038.90+1.00+3.08%1016570.79%
MSTR240119C002500002022-11-28 12:42PM EST250.0031.3028.9037.00-4.70-13.06%535971.58%
MSTR240119C002600002022-10-07 12:41PM EST260.0069.5086.5094.500.00-218155.09%
MSTR240119C002700002022-11-08 2:29PM EST270.0029.5026.3034.000.00-11672.86%
MSTR240119C002800002022-11-17 11:41AM EST280.0033.4925.0032.000.00-18372.91%
MSTR240119C002900002022-11-23 11:46AM EST290.0028.6023.9030.900.00-25373.57%
MSTR240119C003000002022-11-28 9:57AM EST300.0025.7522.6028.90+2.94+12.89%230573.33%
MSTR240119C003100002022-10-25 8:46AM EST310.0065.0019.4027.300.00-1971.90%
MSTR240119C003200002022-11-11 9:39AM EST320.0029.4019.7026.700.00-34173.51%
MSTR240119C003300002022-11-18 11:28AM EST330.0022.0019.1025.600.00-19774.03%
MSTR240119C003400002022-11-09 10:36AM EST340.0035.0018.1025.000.00-11474.53%
MSTR240119C003500002022-11-17 11:48AM EST350.0021.6517.5021.000.00-111272.72%
MSTR240119C003600002022-11-17 10:44AM EST360.0018.8016.7021.900.00-59674.30%
MSTR240119C003700002022-11-17 12:24PM EST370.0018.0516.1021.200.00-118874.75%
MSTR240119C003800002022-11-17 1:31PM EST380.0023.8315.5020.400.00-110075.06%
MSTR240119C003900002022-11-16 9:38AM EST390.0018.8013.3019.700.00-4974.11%
MSTR240119C004000002022-11-28 10:54AM EST400.0015.0513.2015.80-0.75-4.75%233372.12%
MSTR240119C004100002022-11-16 9:51AM EST410.0016.6013.0018.000.00-104074.99%
MSTR240119C004200002022-11-23 1:51PM EST420.0014.4011.8017.100.00-210374.43%
MSTR240119C004300002022-11-14 9:53AM EST430.0015.9511.3016.800.00-14574.88%
MSTR240119C004400002022-11-10 12:53PM EST440.0021.5011.1016.100.00-12575.21%
MSTR240119C004500002022-11-23 2:13PM EST450.0012.4810.6015.700.00-126475.48%
MSTR240119C004600002022-11-16 3:19PM EST460.0013.3010.6014.800.00-31875.71%
MSTR240119C004700002022-10-05 11:23AM EST470.0040.3530.1038.400.00-115109.35%
MSTR240119C004800002022-11-09 11:13AM EST480.0020.109.4014.000.00-12075.83%
MSTR240119C004900002022-11-09 3:43PM EST490.0017.309.2014.000.00-232676.58%
MSTR240119C005000002022-11-28 2:53PM EST500.0010.488.4011.10+0.57+5.75%645473.87%
MSTR240119C005100002022-11-14 12:08PM EST510.0015.006.0014.000.00-13175.24%
MSTR240119C005200002022-11-03 9:47AM EST520.0029.526.2012.900.00-12175.17%
MSTR240119C005300002022-11-14 2:08PM EST530.0014.286.9013.200.00-42177.03%
MSTR240119C005400002022-11-15 12:00PM EST540.0013.406.9012.400.00-11777.01%
MSTR240119C005500002022-11-16 2:06PM EST550.0011.005.4011.500.00-24975.23%
MSTR240119C005600002022-07-15 9:34AM EST560.0026.8462.5080.700.00-117168.04%
MSTR240119C005700002022-11-17 1:54PM EST570.0012.005.3011.100.00-11776.18%
MSTR240119C005800002022-11-15 12:47PM EST580.0012.866.2011.300.00-103378.13%
MSTR240119C005900002022-11-15 12:47PM EST590.0011.865.0010.900.00-102877.04%
MSTR240119C006000002022-11-28 12:21PM EST600.007.605.3010.30-0.02-0.26%124677.38%
MSTR240119C006100002022-08-25 11:44AM EST610.0039.6014.5022.000.00-13198.03%
MSTR240119C006200002022-07-18 11:21AM EST620.0031.5048.7062.200.00-16151.12%
MSTR240119C006300002022-11-23 11:20AM EST630.007.004.209.400.00-102276.93%
MSTR240119C006400002022-11-09 12:50PM EST640.0012.005.409.500.00-13779.17%
MSTR240119C006500002022-11-25 12:50PM EST650.007.005.209.600.00-113079.68%
MSTR240119C006600002022-09-09 12:32PM EST660.0031.0018.8024.400.00-121106.89%
MSTR240119C006700002022-09-27 9:28AM EST670.0019.7018.5026.800.00-110109.19%
MSTR240119C006800002022-11-23 11:16AM EST680.006.303.108.900.00-21877.84%
MSTR240119C006900002022-11-28 11:44AM EST690.005.702.908.60-14.67-72.02%22077.72%
MSTR240119C007000002022-11-14 12:31PM EST700.008.454.308.300.00-58879.79%
MSTR240119C007100002022-09-23 10:13AM EST710.0014.4013.7020.600.00-116102.75%
MSTR240119C007200002022-09-20 10:27AM EST720.0015.2214.2022.900.00-13105.71%
MSTR240119C007300002022-09-20 9:04AM EST730.0015.6512.5021.000.00-18103.23%
MSTR240119C007400002022-04-28 2:29PM EST740.0085.0023.6033.500.00-55122.41%
MSTR240119C007500002022-11-18 1:59PM EST750.006.503.107.300.00-113879.29%
MSTR240119C007600002022-08-05 12:15PM EST760.0037.9311.7030.000.00-117111.77%
MSTR240119C007700002022-11-16 11:04AM EST770.005.952.157.400.00-1278.96%
MSTR240119C007800002022-10-18 2:12PM EST780.0016.305.009.000.00-1485.81%
MSTR240119C007900002022-09-27 10:24AM EST790.0015.2512.1020.100.00-112105.36%
MSTR240119C008000002022-11-28 11:44AM EST800.004.503.006.50-0.50-10.00%1014780.29%
MSTR240119C008100002022-10-18 2:12PM EST810.0015.554.608.300.00-1385.78%
MSTR240119C008200002022-08-08 8:37AM EST820.0039.005.9020.000.00-13101.00%
MSTR240119C008300002022-08-19 1:00PM EST830.0028.095.5018.400.00-1299.49%
MSTR240119C008400002022-10-26 12:04PM EST840.0018.701.507.700.00-2081.59%
MSTR240119C008600002022-11-02 10:24AM EST860.0012.212.306.000.00-13480.90%
MSTR240119C008800002022-10-04 10:14AM EST880.0016.085.5013.500.00-1496.51%
MSTR240119C009000002022-11-14 9:30AM EST900.003.402.405.700.00-620082.17%
MSTR240119C009200002022-11-07 12:36PM EST920.009.301.355.500.00-3880.57%
MSTR240119C009400002022-11-11 1:40PM EST940.007.301.255.300.00-11780.70%
MSTR240119C009600002022-10-20 1:34PM EST960.009.002.756.100.00-13085.78%
MSTR240119C009800002022-09-22 11:16AM EST980.009.007.5011.600.00-180100.71%
MSTR240119C010000002022-11-18 11:42AM EST1,000.004.503.004.900.00-120785.50%
MSTR240119C010200002022-08-19 8:58AM EST1,020.0028.706.0019.800.00-14109.43%
MSTR240119C010400002022-10-11 11:33AM EST1,040.0010.002.208.300.00-11691.36%
MSTR240119C010500002022-11-15 9:46AM EST1,050.001.400.904.600.00-12982.16%
MSTR240119C010600002022-11-23 11:09AM EST1,060.003.002.504.500.00-12585.75%
MSTR240119C010700002022-08-16 10:53AM EST1,070.0021.357.0014.000.00-11106.16%
MSTR240119C010800002022-06-13 8:48AM EST1,080.008.236.5010.200.00-11101.42%
MSTR240119C010900002022-11-09 2:50PM EST1,090.004.500.854.400.00-1582.81%
MSTR240119C011000002022-11-10 9:30AM EST1,100.004.980.804.300.00-17582.74%
MSTR240119C011100002022-08-16 8:42AM EST1,110.0021.255.2013.700.00-12105.10%
MSTR240119C011200002022-04-05 10:17AM EST1,120.0072.0024.7035.000.00-11141.53%
MSTR240119C011400002022-06-22 1:17PM EST1,140.008.459.5019.000.00-14116.33%
MSTR240119C011500002022-09-23 1:50PM EST1,150.006.964.209.100.00-22299.15%
MSTR240119C011600002022-08-16 8:42AM EST1,160.0019.255.1020.000.00-10113.57%
MSTR240119C011700002022-08-16 8:40AM EST1,170.0019.205.1019.900.00-10113.79%
MSTR240119C011800002022-11-14 3:01PM EST1,180.003.440.654.000.00-68183.87%
MSTR240119C011900002021-11-15 2:34PM EST1,190.00270.50155.50171.500.00--2403.72%
MSTR240119C012000002022-11-02 10:24AM EST1,200.001.650.004.000.00-28682.59%
MSTR240119C012100002022-11-11 10:08AM EST1,210.005.000.553.900.00-2284.14%
MSTR240119C012200002022-11-10 9:30AM EST1,220.004.680.553.900.00-131084.41%
MSTR240119C012300002022-08-15 8:49AM EST1,230.0017.495.0014.000.00-12108.95%
MSTR240119C012400002022-10-12 2:53PM EST1,240.008.880.855.500.00-2489.63%
MSTR240119C012500002022-11-10 9:30AM EST1,250.004.930.503.800.00-134284.77%
MSTR240119C012600002022-01-31 12:07AM EST1,260.0036.2560.5070.500.00--1194.84%
MSTR240119C012700002022-06-22 11:22AM EST1,270.006.957.0016.000.00-12114.67%
MSTR240119C012800002022-08-31 11:39AM EST1,280.0012.306.0010.400.00-23107.15%
MSTR240119C012900002022-08-24 10:31AM EST1,290.0011.202.5010.500.00-212102.74%
MSTR240119C013000002022-11-14 3:01PM EST1,300.002.820.403.600.00-622585.14%
MSTR240119C013200002022-11-23 10:00AM EST1,320.002.300.403.600.00-219085.62%
MSTR240119C013300002022-03-04 9:45AM EST1,330.0054.0059.0069.000.00-66194.97%
MSTR240119C013400002022-07-29 10:35AM EST1,340.0012.808.1020.500.00-12122.44%
MSTR240119C013500002022-10-12 8:39AM EST1,350.007.500.000.000.00-15225.00%
MSTR240119C013600002022-07-15 12:49PM EST1,360.006.5911.2024.000.00-11129.22%
MSTR240119C013800002022-11-08 10:11AM EST1,380.003.990.303.400.00-2286.08%
MSTR240119C013900002022-10-04 11:46AM EST1,390.008.100.607.100.00-2796.25%
MSTR240119C014000002022-11-16 1:05PM EST1,400.001.950.902.400.00-211085.21%
MSTR240119C014100002022-10-31 1:38PM EST1,410.005.420.253.400.00-1686.60%
MSTR240119C014200002022-09-02 11:07AM EST1,420.007.504.609.200.00-1017107.22%
MSTR240119C014300002022-10-19 11:39AM EST1,430.005.800.953.000.00-1687.98%
MSTR240119C014400002022-11-08 11:25AM EST1,440.004.610.252.900.00-219685.53%
MSTR240119C014500002022-11-28 11:29AM EST1,450.001.701.601.70-0.30-15.00%61,68386.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119P000050002022-11-17 1:31PM EST5.000.700.250.900.00-245184.96%
MSTR240119P000100002022-11-28 9:56AM EST10.001.251.201.30+0.05+4.17%11,629166.21%
MSTR240119P000200002022-11-17 10:10AM EST20.003.402.304.100.00-1226151.93%
MSTR240119P000300002022-11-16 10:52AM EST30.006.475.606.600.00-11251147.31%
MSTR240119P000350002022-11-10 9:52AM EST35.006.905.808.000.00--1139.39%
MSTR240119P000400002022-11-16 10:33AM EST40.009.507.209.500.00-112136.55%
MSTR240119P000450002022-11-11 11:48AM EST45.0010.208.6011.100.00--2133.81%
MSTR240119P000500002022-11-16 12:40PM EST50.0013.0010.2012.800.00-1170131.68%
MSTR240119P000600002022-11-25 12:41PM EST60.0015.0013.9016.600.00-141128.75%
MSTR240119P000700002022-11-09 1:05PM EST70.0017.4318.8020.800.00-526127.77%
MSTR240119P000750002022-11-18 11:31AM EST75.0023.5520.4023.000.00-1012125.70%
MSTR240119P000800002022-11-10 2:28PM EST80.0026.1223.5025.300.00-653125.95%
MSTR240119P000850002022-06-30 2:31PM EST85.0033.3017.6026.500.00-30111.95%
MSTR240119P000900002022-11-15 12:00PM EST90.0028.0526.9030.200.00-137122.36%
MSTR240119P000950002022-11-11 1:11PM EST95.0030.5029.6032.700.00-12121.81%
MSTR240119P001000002022-11-25 10:16AM EST100.0033.5033.0035.400.00-2513122.21%
MSTR240119P001050002022-11-28 2:32PM EST105.0036.0034.5038.20+0.05+0.14%17120.33%
MSTR240119P001100002022-11-10 9:46AM EST110.0037.0036.1041.100.00-18118.66%
MSTR240119P001150002022-11-14 11:11AM EST115.0042.0039.0044.000.00-55118.35%
MSTR240119P001200002022-11-22 12:02PM EST120.0045.0143.9046.80-3.29-6.81%44119.88%
MSTR240119P001250002022-11-28 3:45PM EST125.0047.5144.9050.00+14.51+43.97%1156117.69%
MSTR240119P001300002022-11-11 1:28PM EST130.0050.0047.6053.100.00-121117.07%
MSTR240119P001350002022-11-14 3:37PM EST135.0054.5051.2056.300.00-4341117.32%
MSTR240119P001400002022-11-22 10:16AM EST140.0059.9055.5059.10-0.10-0.17%15117.73%
MSTR240119P001450002022-11-14 1:29PM EST145.0060.0056.7062.900.00-1308116.14%
MSTR240119P001500002022-11-28 1:38PM EST150.0063.0059.6066.10-0.50-0.79%1887115.50%
MSTR240119P001550002022-11-18 1:38PM EST155.0067.6562.5069.300.00-116114.81%
MSTR240119P001600002022-11-11 2:58PM EST160.0071.4967.0072.000.00-220114.99%
MSTR240119P001650002022-11-28 12:31PM EST165.0073.5569.0076.30+0.05+0.07%214114.35%
MSTR240119P001700002022-11-23 10:14AM EST170.0073.9073.7079.000.00-116114.55%
MSTR240119P001750002022-08-04 10:56AM EST175.0056.6363.0072.300.00-586895.32%
MSTR240119P001800002022-11-15 12:04PM EST180.0081.8580.8086.400.00-135114.52%
MSTR240119P001850002022-11-10 12:00PM EST185.0080.3484.0089.800.00-637113.91%
MSTR240119P001900002022-11-16 10:07AM EST190.0092.0085.9093.400.00-133112.41%
MSTR240119P001950002022-09-20 12:18PM EST195.0083.6971.2075.600.00-52183.29%
MSTR240119P002000002022-11-28 10:01AM EST200.0095.9994.00100.90+0.99+1.04%5209112.82%
MSTR240119P002100002022-11-08 9:46AM EST210.0075.20100.10107.900.00-975111.19%
MSTR240119P002200002022-11-09 11:17AM EST220.00104.28107.20115.400.00-3210110.53%
MSTR240119P002300002022-10-24 12:43PM EST230.0087.25114.70122.500.00-165109.72%
MSTR240119P002400002022-11-16 12:57PM EST240.00126.49122.10130.500.00-1020109.35%
MSTR240119P002500002022-11-25 9:49AM EST250.00135.00130.30138.500.00-1257109.41%
MSTR240119P002600002022-11-09 2:14PM EST260.00139.27138.20146.500.00-15109.13%
MSTR240119P002700002022-11-14 12:04PM EST270.00160.65146.70155.000.00-132109.48%
MSTR240119P002800002022-11-25 9:37AM EST280.00154.40156.70163.500.00-116110.74%
MSTR240119P002900002022-11-17 9:35AM EST290.00168.94164.50171.900.00-126110.33%
MSTR240119P003000002022-11-23 10:54AM EST300.00173.00171.50179.500.00-1409108.76%
MSTR240119P003100002022-10-07 1:28PM EST310.00159.46121.60127.000.00-130.00%
MSTR240119P003200002022-10-25 9:35AM EST320.00151.41187.50195.500.00-15107.26%
MSTR240119P003300002022-09-16 8:52AM EST330.00175.50171.50180.500.00-1974.55%
MSTR240119P003400002022-10-07 11:10AM EST340.00179.40142.00148.600.00-3280.00%
MSTR240119P003500002022-10-28 9:17AM EST350.00159.14210.00218.000.00-10102.45%
MSTR240119P003600002022-05-09 1:09PM EST360.00192.75193.30202.400.00-23466.90%
MSTR240119P003700002022-05-02 9:54AM EST370.00138.01199.30211.400.00-2564.10%
MSTR240119P003800002022-11-14 2:09PM EST380.00242.82241.80249.500.00-464109.20%
MSTR240119P003900002022-10-26 2:09PM EST390.00185.60244.30253.000.00-190101.22%
MSTR240119P004000002022-11-08 2:55PM EST400.00234.00258.50266.500.00-249107.75%
MSTR240119P004100002022-08-11 8:54AM EST410.00188.02208.80222.000.00-2110.00%
MSTR240119P004200002022-11-07 9:30AM EST420.00205.58276.50284.500.00-214107.64%
MSTR240119P004300002022-11-25 9:37AM EST430.00295.00286.10294.000.00-14108.26%
MSTR240119P004400002022-03-29 8:34AM EST440.00139.90171.20186.500.00-120.00%
MSTR240119P004500002022-09-30 11:37AM EST450.00271.15225.30234.000.00-270.00%
MSTR240119P004600002022-11-14 9:58AM EST460.00312.00313.10321.500.00-14107.96%
MSTR240119P004700002022-10-20 8:35AM EST470.00279.79322.40329.700.00-18107.32%
MSTR240119P004800002022-11-07 1:08PM EST480.00262.20331.20339.500.00-12107.40%
MSTR240119P004900002022-11-07 9:30AM EST490.00263.90341.00349.000.00-23107.93%
MSTR240119P005000002022-11-18 1:25PM EST500.00368.00350.00358.500.00-1119107.87%
MSTR240119P005100002022-05-12 2:25PM EST510.00366.01331.60347.200.00-1366.59%
MSTR240119P005200002022-11-01 12:38PM EST520.00298.50369.00377.000.00-113108.01%
MSTR240119P005300002022-09-26 2:52PM EST530.00353.46298.00306.000.00-570.00%
MSTR240119P005400002022-03-29 10:23AM EST540.00202.22243.00262.000.00-1760.00%
MSTR240119P005500002022-11-11 12:54PM EST550.00392.15397.10405.500.00-128108.26%
MSTR240119P005600002022-07-15 2:43PM EST560.00373.45287.20304.300.00-1170.00%
MSTR240119P005700002022-01-18 2:09PM EST570.00252.38264.50280.800.00-320.00%
MSTR240119P005800002022-05-10 9:30AM EST580.00377.560.000.000.00-500.00%
MSTR240119P005900002022-10-21 8:53AM EST590.00391.00434.00441.900.00-15106.60%
MSTR240119P006000002022-11-15 11:46AM EST600.00442.23444.20452.500.00-2108107.97%
MSTR240119P006100002022-08-03 2:40PM EST610.00361.00411.20420.800.00-420.00%
MSTR240119P006200002021-12-01 3:45PM EST620.00246.44264.50284.500.00-120.00%
MSTR240119P006300002022-06-13 11:29AM EST630.00482.02444.50454.400.00-1655.84%
MSTR240119P006400002022-03-22 2:46PM EST640.00295.00289.50309.000.00-110.00%
MSTR240119P006500002022-03-01 11:12AM EST650.00315.52278.10297.500.00-230.00%
MSTR240119P006600002022-07-28 8:30AM EST660.00432.50433.60449.400.00--20.00%
MSTR240119P006700002022-11-09 2:04PM EST670.00502.95511.00519.500.00-23108.18%
MSTR240119P006900002022-09-21 10:59AM EST690.00500.14480.50489.500.00--10.00%
MSTR240119P007000002022-11-16 3:04PM EST700.00543.85540.20548.500.00-112108.66%
MSTR240119P007100002021-11-18 3:43PM EST710.00300.54335.50354.500.00-120.00%
MSTR240119P007200002022-11-14 11:36AM EST720.00557.33559.10567.500.00-56108.19%
MSTR240119P007300002022-05-10 8:30AM EST730.00516.600.000.000.00-100.00%
MSTR240119P007400002021-11-10 6:49AM EST740.00376.00350.50370.000.00--10.00%
MSTR240119P007500002022-09-23 9:02AM EST750.00571.15529.50538.500.00-670.00%
MSTR240119P007600002022-08-10 12:03PM EST760.00474.00517.90531.900.00-1340.00%
MSTR240119P007700002022-06-13 2:53PM EST770.00630.30578.20588.000.00-1100.00%
MSTR240119P007800002021-11-10 6:49AM EST780.00363.00381.50401.500.00-120.00%
MSTR240119P007900002022-03-22 1:13PM EST790.00413.57410.00429.500.00--10.00%
MSTR240119P008000002022-06-23 10:32AM EST800.00631.50542.50560.800.00-1130.00%
MSTR240119P008100002021-11-10 6:49AM EST810.00430.50405.00425.000.00--10.00%
MSTR240119P008300002022-09-02 10:30AM EST830.00618.50625.50633.500.00-1090.00%
MSTR240119P008400002022-09-02 10:25AM EST840.00628.10635.10643.000.00-1090.00%
MSTR240119P008800002022-09-23 9:55AM EST880.00694.46654.00662.900.00-23320.00%
MSTR240119P009000002022-09-23 9:42AM EST900.00716.32673.50683.000.00-20210.00%
MSTR240119P009200002022-09-23 9:40AM EST920.00736.35692.50701.500.00-22280.00%
MSTR240119P009400002022-09-23 10:18AM EST940.00754.11712.00720.900.00-20200.00%
MSTR240119P009600002022-01-31 11:09AM EST960.00647.86562.80581.500.00-110.00%
MSTR240119P009800002022-09-23 10:56AM EST980.00792.98751.00759.900.00-20320.00%
MSTR240119P010000002022-11-17 10:43AM EST1,000.00835.03832.00840.500.00-545108.94%
MSTR240119P010200002022-09-02 10:44AM EST1,020.00802.60810.50818.500.00-10100.00%
MSTR240119P010400002022-02-24 9:59AM EST1,040.00719.82612.00631.500.00-120.00%
MSTR240119P010500002022-09-02 10:56AM EST1,050.00830.40839.50847.900.00-10170.00%
MSTR240119P010900002022-09-07 12:58PM EST1,090.00881.00871.00879.500.00--600.00%
MSTR240119P011000002022-09-01 11:23AM EST1,100.00892.50889.00897.500.00-150.00%
MSTR240119P011100002022-09-06 2:53PM EST1,110.00909.55872.50880.500.00-25450.00%
MSTR240119P011200002022-09-01 10:11AM EST1,120.00912.30909.00917.000.00--10.00%
MSTR240119P011300002022-09-01 10:47AM EST1,130.00922.80918.50927.000.00--10.00%
MSTR240119P011400002022-09-06 2:33PM EST1,140.00938.00902.00911.000.00-1001500.00%
MSTR240119P011500002022-09-20 12:28PM EST1,150.00954.45924.50933.400.00--120.00%
MSTR240119P011600002022-11-02 11:00AM EST1,160.00902.42989.50998.000.00-1070109.26%
MSTR240119P011700002022-09-20 8:52AM EST1,170.00975.25939.00948.000.00--60.00%
MSTR240119P011800002022-09-07 1:12PM EST1,180.00965.11959.50968.400.00-103540.00%
MSTR240119P012100002022-09-07 12:30PM EST1,210.001,000.80990.00998.500.00--100.00%
MSTR240119P012300002022-09-07 12:02PM EST1,230.001,021.901,009.501,018.400.00--100.00%
MSTR240119P012400002022-09-07 11:33AM EST1,240.001,034.401,021.501,030.400.00--100.00%
MSTR240119P012500002022-11-02 11:00AM EST1,250.00991.051,078.001,086.500.00-1051108.48%
MSTR240119P012700002022-09-07 12:09PM EST1,270.001,060.701,049.101,057.700.00--100.00%
MSTR240119P013000002022-09-07 12:27PM EST1,300.001,090.001,078.501,087.500.00-1810.00%
MSTR240119P013200002022-09-07 12:12PM EST1,320.001,110.001,098.501,107.500.00-501490.00%
MSTR240119P013500002022-06-22 11:56AM EST1,350.001,178.501,068.501,088.000.00--50.00%
MSTR240119P013600002022-06-22 10:05AM EST1,360.001,181.111,078.001,095.900.00--50.00%
MSTR240119P013700002022-06-22 11:34AM EST1,370.001,198.711,088.001,107.500.00--50.00%
MSTR240119P013800002022-06-22 12:38PM EST1,380.001,207.751,098.001,117.300.00--60.00%
MSTR240119P013900002022-06-22 10:02AM EST1,390.001,209.601,106.501,125.900.00--50.00%
MSTR240119P014000002022-09-01 9:38AM EST1,400.001,186.481,186.001,195.000.00-100.00%
MSTR240119P014100002022-06-22 12:22PM EST1,410.001,237.261,128.001,146.900.00--100.00%
MSTR240119P014200002022-06-22 12:15PM EST1,420.001,248.541,138.001,156.500.00-5100.00%
MSTR240119P014300002022-06-22 11:57AM EST1,430.001,258.811,147.001,166.200.00--100.00%
MSTR240119P014400002022-06-24 10:56AM EST1,440.001,241.231,156.501,176.500.00-4100.00%
MSTR240119P014500002022-09-22 2:49PM EST1,450.001,255.201,215.001,224.000.00-210.00%