Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,479.58-72.23 (-4.65%)
At close: 04:00PM EDT
1,462.00 -17.58 (-1.19%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816C002000002024-03-14 9:32AM EDT200.001,471.151,272.051,292.000.00-11158.11%
MSTR240816C002100002024-02-23 10:38AM EDT210.00495.001,310.001,328.100.00-22297.81%
MSTR240816C002500002024-02-28 12:28PM EDT250.00724.571,450.851,468.000.00-13721.61%
MSTR240816C002900002024-04-01 3:55PM EDT290.001,353.250.000.000.00--10.00%
MSTR240816C003000002024-03-04 11:27AM EDT300.001,006.001,304.951,324.000.00-11364.29%
MSTR240816C003200002024-03-19 1:42PM EDT320.001,090.000.000.000.00-120.00%
MSTR240816C003300002024-03-07 11:39AM EDT330.00936.001,110.401,128.000.00-120.00%
MSTR240816C003400002024-03-19 1:42PM EDT340.001,072.000.000.000.00-120.00%
MSTR240816C003500002024-03-12 1:09PM EDT350.001,135.001,200.251,220.000.00-23256.35%
MSTR240816C003600002024-03-19 1:42PM EDT360.001,054.000.000.000.00-120.00%
MSTR240816C003700002024-03-14 9:30AM EDT370.001,316.001,112.001,131.900.00-10144.97%
MSTR240816C003800002024-03-08 10:59AM EDT380.00984.001,064.701,082.000.00-110.00%
MSTR240816C004000002024-03-25 11:29AM EDT400.001,418.000.000.000.00-140.00%
MSTR240816C004100002024-03-19 1:42PM EDT410.001,012.000.000.000.00-150.00%
MSTR240816C004200002024-03-26 1:09PM EDT420.001,441.360.000.000.00-350.00%
MSTR240816C004300002024-03-26 1:09PM EDT430.001,432.440.000.000.00-310.00%
MSTR240816C004400002024-03-26 9:30AM EDT440.001,468.970.000.000.00-100.00%
MSTR240816C004500002024-04-04 9:43AM EDT450.001,285.370.000.000.00-220.00%
MSTR240816C004600002024-03-21 12:41PM EDT460.001,228.000.000.000.00-160.00%
MSTR240816C004700002024-02-14 3:22PM EDT470.00340.181,322.501,341.550.00-4623452.23%
MSTR240816C004900002024-02-06 11:36AM EDT490.00112.00830.00847.800.00--10.00%
MSTR240816C005000002024-03-28 2:55PM EDT500.001,258.580.000.000.00-20220.00%
MSTR240816C005100002024-03-15 2:24PM EDT510.001,248.00986.001,005.750.00-11135.01%
MSTR240816C005200002024-03-28 2:55PM EDT520.001,240.580.000.000.00-20210.00%
MSTR240816C005400002024-03-13 3:24PM EDT540.001,215.46960.00979.500.00--5133.26%
MSTR240816C005500002024-03-12 11:06AM EDT550.001,003.79995.201,010.550.00-23173.69%
MSTR240816C005600002024-03-28 12:10PM EDT560.001,218.400.000.000.00-110.00%
MSTR240816C005700002024-03-15 3:34PM EDT570.001,244.39934.00953.650.00-22131.46%
MSTR240816C005800002024-03-18 2:26PM EDT580.001,004.000.000.000.00-120.00%
MSTR240816C005900002024-02-08 10:32AM EDT590.0084.57874.00890.150.00--161.62%
MSTR240816C006000002024-04-03 12:26PM EDT600.001,139.400.000.000.00-1110.00%
MSTR240816C006100002024-02-12 10:48AM EDT610.00174.911,143.351,159.400.00-21309.94%
MSTR240816C006200002024-03-14 1:01PM EDT620.001,104.33892.00911.250.00-14128.94%
MSTR240816C006300002024-03-28 10:55AM EDT630.001,250.000.000.000.00-100.00%
MSTR240816C006400002024-04-01 12:40PM EDT640.001,033.710.000.000.00-250.00%
MSTR240816C006500002024-03-08 4:38PM EDT650.00827.00838.50856.000.00-1297.21%
MSTR240816C006600002024-02-09 10:47AM EDT660.00114.75824.00839.050.00--087.53%
MSTR240816C006700002024-02-27 1:17PM EDT670.00309.181,084.351,100.900.00-11282.80%
MSTR240816C006800002024-02-28 10:56AM EDT680.00376.901,077.051,092.400.00-22279.94%
MSTR240816C006900002024-04-05 2:29PM EDT690.00886.940.000.000.00-150.00%
MSTR240816C007000002024-03-28 10:50AM EDT700.001,200.000.000.000.00-180.00%
MSTR240816C007100002024-03-05 4:21PM EDT710.00537.18961.15975.100.00-17214.22%
MSTR240816C007200002024-03-04 12:30PM EDT720.00687.26947.65964.000.00-5228209.76%
MSTR240816C007300002024-03-19 9:38AM EDT730.00680.000.000.000.00-1230.00%
MSTR240816C007400002024-02-15 1:16PM EDT740.00198.881,110.601,128.150.00-10316.37%
MSTR240816C007500002024-04-08 11:48AM EDT750.00854.650.000.000.00-140.00%
MSTR240816C007600002024-04-03 2:21PM EDT760.00964.600.000.000.00-120.00%
MSTR240816C007700002024-03-19 9:42AM EDT770.00640.000.000.000.00-390.00%
MSTR240816C007800002024-02-28 1:12PM EDT780.00360.001,002.801,018.000.00-36256.76%
MSTR240816C007900002024-02-22 11:07AM EDT790.00128.95832.00845.500.00-11163.98%
MSTR240816C008000002024-04-04 9:34AM EDT800.001,000.000.000.000.00-11480.00%
MSTR240816C008200002024-03-20 11:00AM EDT820.00767.180.000.000.00-10160.00%
MSTR240816C008300002024-03-20 11:00AM EDT830.00761.180.000.000.00-10110.00%
MSTR240816C008400002024-02-13 12:54PM EDT840.00102.90948.00965.800.00--1239.65%
MSTR240816C008500002024-04-03 3:12PM EDT850.00895.000.000.000.00-240.00%
MSTR240816C008600002024-03-05 12:15PM EDT860.00444.00919.10934.650.00-13227.99%
MSTR240816C008700002024-03-19 11:25AM EDT870.00570.200.000.000.00-340.00%
MSTR240816C008800002024-03-06 11:37AM EDT880.00490.08682.35698.000.00-15113.72%
MSTR240816C008900002024-03-01 4:33PM EDT890.00343.00926.70941.400.00-16237.61%
MSTR240816C009000002024-04-02 12:31PM EDT900.00758.070.000.000.00-2350.00%
MSTR240816C009100002024-03-06 11:44AM EDT910.00481.00664.45681.700.00-31115.18%
MSTR240816C009200002024-03-04 11:40AM EDT920.00547.80808.55825.950.00-21186.70%
MSTR240816C009300002024-03-14 1:22PM EDT930.00898.00672.10688.000.00-13124.84%
MSTR240816C009400002024-03-05 11:59AM EDT940.00455.00865.50881.000.00-12217.11%
MSTR240816C009500002024-04-12 3:56PM EDT950.00669.480.000.000.00-1120.00%
MSTR240816C009600002024-03-12 10:38AM EDT960.00772.00691.75701.650.00-12140.60%
MSTR240816C009700002024-03-04 11:41AM EDT970.00529.42779.00794.400.00-10183.03%
MSTR240816C009800002024-03-05 10:31AM EDT980.00475.00880.80896.000.00-16231.32%
MSTR240816C009900002024-03-19 10:12AM EDT990.00490.200.000.000.00-150.00%
MSTR240816C010000002024-04-12 1:17PM EDT1,000.00636.250.000.000.00-1500.00%
MSTR240816C010100002024-03-13 3:49PM EDT1,010.00913.62624.60640.000.00-16124.46%
MSTR240816C010200002024-02-29 4:05PM EDT1,020.00272.55844.50860.050.00-2627221.31%
MSTR240816C010300002024-04-03 3:13PM EDT1,030.00786.900.000.000.00-240.00%
MSTR240816C010400002024-03-04 1:37PM EDT1,040.00507.46738.15753.800.00-67178.62%
MSTR240816C010500002024-04-03 3:13PM EDT1,050.00775.600.000.000.00-31080.00%
MSTR240816C010600002024-02-28 11:39AM EDT1,060.00220.00822.35837.000.00--0217.65%
MSTR240816C010700002024-02-13 12:54PM EDT1,070.0059.90820.20840.000.00--1219.36%
MSTR240816C011000002024-04-10 10:25AM EDT1,100.00578.640.000.000.00-1110.00%
MSTR240816C011100002024-03-04 2:14PM EDT1,110.00462.65699.90715.600.00-11174.98%
MSTR240816C011300002024-03-28 10:48AM EDT1,130.00922.450.000.000.00-550.00%
MSTR240816C011400002024-03-19 2:08PM EDT1,140.00531.030.000.000.00-220.00%
MSTR240816C011500002024-03-11 2:02PM EDT1,150.00760.80619.60638.000.00-214150.95%
MSTR240816C011600002024-03-28 3:50PM EDT1,160.00789.780.000.000.00-220.00%
MSTR240816C011700002024-04-02 12:28PM EDT1,170.00613.610.000.000.00-220.00%
MSTR240816C011800002024-03-19 1:55PM EDT1,180.00530.550.000.000.00-310.00%
MSTR240816C011900002024-03-06 11:52AM EDT1,190.00393.90521.95540.000.00-13121.59%
MSTR240816C012000002024-04-12 1:17PM EDT1,200.00516.700.000.000.00-4250.00%
MSTR240816C012100002024-03-06 1:55PM EDT1,210.00433.00513.30530.000.00-45121.67%
MSTR240816C012200002024-03-07 10:31AM EDT1,220.00429.00509.05526.000.00-12121.87%
MSTR240816C012300002024-03-08 1:09PM EDT1,230.00476.00504.80522.000.00-12122.05%
MSTR240816C012400002024-03-19 9:45AM EDT1,240.00430.070.000.000.00-150.00%
MSTR240816C012500002024-03-19 11:42AM EDT1,250.00446.060.000.000.00-330.00%
MSTR240816C012600002024-03-28 11:43AM EDT1,260.00701.950.000.000.00-230.00%
MSTR240816C012700002024-03-20 10:13AM EDT1,270.00520.000.000.000.00-170.00%
MSTR240816C012800002024-03-13 9:32AM EDT1,280.00699.00515.80528.300.00-14132.69%
MSTR240816C012900002024-03-15 2:53PM EDT1,290.00834.55486.40501.950.00-119124.65%
MSTR240816C013000002024-04-12 2:26PM EDT1,300.00469.000.000.000.00-1450.00%
MSTR240816C013100002024-04-04 9:42AM EDT1,310.00695.450.000.000.00-370.00%
MSTR240816C013200002024-03-04 3:15PM EDT1,320.00411.97597.50613.700.00-33166.87%
MSTR240816C013300002024-03-19 12:25PM EDT1,330.00465.340.000.000.00-250.00%
MSTR240816C013400002024-04-05 10:12AM EDT1,340.00640.550.000.000.00-120.00%
MSTR240816C013500002024-04-01 3:55PM EDT1,350.00630.150.000.000.00-1170.00%
MSTR240816C013600002024-03-08 10:54AM EDT1,360.00432.00452.30471.850.00-11123.68%
MSTR240816C013700002024-03-08 11:36AM EDT1,370.00460.00450.15468.000.00-12124.01%
MSTR240816C013800002024-03-20 10:22AM EDT1,380.00492.000.000.000.00-1230.00%
MSTR240816C013900002024-04-10 3:45PM EDT1,390.00504.450.000.000.00-2150.00%
MSTR240816C014000002024-04-12 3:53PM EDT1,400.00450.230.000.000.00-2820.00%
MSTR240816C014100002024-04-04 9:47AM EDT1,410.00638.050.000.000.00-1290.00%
MSTR240816C014200002024-04-10 3:19PM EDT1,420.00481.250.000.000.00-5100.00%
MSTR240816C014300002024-03-19 12:51PM EDT1,430.00458.730.000.000.00-150.00%
MSTR240816C014400002024-04-10 9:44AM EDT1,440.00394.050.000.000.00-4200.00%
MSTR240816C014500002024-04-09 3:56PM EDT1,450.00415.000.000.000.00-3870.00%
MSTR240816C014600002024-03-25 3:51PM EDT1,460.00762.480.000.000.00-120.00%
MSTR240816C014700002024-04-05 10:12AM EDT1,470.00585.700.000.000.00-110.00%
MSTR240816C014800002024-03-21 1:21PM EDT1,480.00625.470.000.000.00-360.01%
MSTR240816C014900002024-04-12 11:28AM EDT1,490.00442.200.000.000.00-220.20%
MSTR240816C015000002024-04-12 3:53PM EDT1,500.00414.330.000.000.00-4600.39%
MSTR240816C015200002024-04-12 1:09PM EDT1,520.00398.000.000.000.00-4180.78%
MSTR240816C015400002024-04-03 10:59AM EDT1,540.00565.000.000.000.00-431.56%
MSTR240816C015600002024-04-11 1:13PM EDT1,560.00422.650.000.000.00-5151.56%
MSTR240816C015800002024-04-08 11:44AM EDT1,580.00448.300.000.000.00-371.56%
MSTR240816C016000002024-04-12 11:58AM EDT1,600.00398.910.000.000.00-3263.13%
MSTR240816C016200002024-04-02 10:29AM EDT1,620.00458.000.000.000.00-123.13%
MSTR240816C016400002024-04-03 3:44PM EDT1,640.00478.900.000.000.00-9133.13%
MSTR240816C016600002024-04-05 9:49AM EDT1,660.00519.350.000.000.00-183.13%
MSTR240816C016800002024-04-08 3:28PM EDT1,680.00395.000.000.000.00-133.13%
MSTR240816C017000002024-04-12 3:08PM EDT1,700.00343.760.000.000.00-3226.25%
MSTR240816C017200002024-04-12 2:00PM EDT1,720.00339.000.000.000.00-126.25%
MSTR240816C017400002024-04-04 12:42PM EDT1,740.00514.150.000.000.00-126.25%
MSTR240816C017600002024-04-09 2:22PM EDT1,760.00315.000.000.000.00-1126.25%
MSTR240816C017800002024-03-28 11:17AM EDT1,780.00505.000.000.000.00-226.25%
MSTR240816C018000002024-04-12 2:36PM EDT1,800.00302.650.000.000.00-2546.25%
MSTR240816C018200002024-04-01 2:21PM EDT1,820.00450.000.000.000.00-386.25%
MSTR240816C018400002024-04-09 1:39PM EDT1,840.00292.210.000.000.00-126.25%
MSTR240816C018600002024-03-26 9:58AM EDT1,860.00631.400.000.000.00-226.25%
MSTR240816C018800002024-04-01 11:53AM EDT1,880.00447.300.000.000.00-166.25%
MSTR240816C019000002024-04-08 10:01AM EDT1,900.00370.150.000.000.00-1266.25%
MSTR240816C019200002024-03-28 10:05AM EDT1,920.00644.000.000.000.00-126.25%
MSTR240816C019400002024-04-02 1:31PM EDT1,940.00366.950.000.000.00-156.25%
MSTR240816C019600002024-03-01 11:35AM EDT1,960.00113.00466.00481.150.00-15181.03%
MSTR240816C019800002024-03-27 9:38AM EDT1,980.00656.400.000.000.00-1512.50%
MSTR240816C020000002024-04-12 1:32PM EDT2,000.00263.110.000.000.00-36712.50%
MSTR240816C020500002024-04-12 12:58PM EDT2,050.00269.900.000.000.00-5512.50%
MSTR240816C021000002024-04-12 1:15PM EDT2,100.00251.250.000.000.00-14312.50%
MSTR240816C021500002024-04-09 3:18PM EDT2,150.00221.450.000.000.00-1612.50%
MSTR240816C022000002024-04-10 3:59PM EDT2,200.00280.000.000.000.00-11112.50%
MSTR240816C022500002024-03-19 10:40AM EDT2,250.00180.000.000.000.00-3312.50%
MSTR240816C023000002024-04-10 10:40AM EDT2,300.00217.000.000.000.00-31112.50%
MSTR240816C023500002024-04-08 2:26PM EDT2,350.00262.190.000.000.00-2212.50%
MSTR240816C024000002024-04-12 1:32PM EDT2,400.00193.120.000.000.00-31712.50%
MSTR240816C024500002024-04-09 1:22PM EDT2,450.00183.120.000.000.00-71012.50%
MSTR240816C025000002024-04-12 10:10AM EDT2,500.00195.000.000.000.00-36812.50%
MSTR240816C029500002024-04-11 3:47PM EDT2,950.00158.000.000.000.00-11325.00%
MSTR240816C030000002024-04-08 3:22PM EDT3,000.00163.000.000.000.00-105225.00%
MSTR240816C030500002024-04-09 12:15PM EDT3,050.00116.880.000.000.00-10325.00%
MSTR240816C031000002024-04-10 12:26PM EDT3,100.00119.150.000.000.00-15625.00%
MSTR240816C031500002024-04-10 1:20PM EDT3,150.00123.000.000.000.00-66125.00%
MSTR240816C033000002024-04-09 10:43AM EDT3,300.0093.530.000.000.00--225.00%
MSTR240816C035000002024-04-09 12:36PM EDT3,500.0088.000.000.000.00-2225.00%
MSTR240816C037000002024-04-03 10:29AM EDT3,700.00162.000.000.000.00-2525.00%
MSTR240816C037500002024-03-28 11:00AM EDT3,750.00247.670.000.000.00-101025.00%
MSTR240816C038000002024-04-12 2:52PM EDT3,800.0077.520.000.000.00-1210925.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816P002000002024-04-04 2:01PM EDT200.001.390.000.000.00-2135550.00%
MSTR240816P002100002024-02-07 1:30PM EDT210.004.800.006.850.00--5162.15%
MSTR240816P002200002024-02-07 1:28PM EDT220.005.500.007.100.00--5159.08%
MSTR240816P002300002024-03-28 3:00PM EDT230.004.200.000.000.00-21350.00%
MSTR240816P002400002024-03-14 1:08PM EDT240.003.401.136.600.00-29153.74%
MSTR240816P002500002024-04-03 10:17AM EDT250.002.990.000.000.00-41150.00%
MSTR240816P002600002024-03-01 1:29PM EDT260.004.000.008.150.00-1301148.16%
MSTR240816P002800002024-03-04 10:43AM EDT280.005.002.078.250.00-2301147.42%
MSTR240816P002900002024-03-19 11:02AM EDT290.005.800.000.000.00-101250.00%
MSTR240816P003000002024-04-05 2:33PM EDT300.005.000.000.000.00-25750.00%
MSTR240816P003200002024-03-22 9:32AM EDT320.007.600.000.000.00-1450.00%
MSTR240816P003300002024-02-14 4:41PM EDT330.0010.054.1512.250.00-10144.41%
MSTR240816P003400002024-03-07 10:52AM EDT340.008.082.4012.400.00-1011138.95%
MSTR240816P003500002024-04-11 1:35PM EDT350.006.200.000.000.00-13750.00%
MSTR240816P003600002024-03-20 3:49PM EDT360.009.800.000.000.00-1350.00%
MSTR240816P003700002024-03-20 11:18AM EDT370.0011.000.000.000.00-1250.00%
MSTR240816P003800002024-04-10 9:30AM EDT380.008.900.000.000.00-135250.00%
MSTR240816P003900002024-03-14 12:37PM EDT390.0011.754.3012.500.00-117129.41%
MSTR240816P004000002024-04-01 9:32AM EDT400.0011.000.000.000.00-23150.00%
MSTR240816P004100002024-04-12 11:15AM EDT410.009.000.000.000.00-1450.00%
MSTR240816P004200002024-03-11 9:45AM EDT420.0015.000.000.000.00-1650.00%
MSTR240816P004300002024-03-01 3:46PM EDT430.0016.8710.9517.000.00-252133.39%
MSTR240816P004400002024-02-26 11:07AM EDT440.0025.4412.1518.100.00-410133.33%
MSTR240816P004500002024-03-05 12:18PM EDT450.0018.0011.0516.350.00-137128.23%
MSTR240816P004600002024-04-10 3:28PM EDT460.0012.750.000.000.00-11725.00%
MSTR240816P004700002024-04-12 1:43PM EDT470.0014.100.000.000.00-11525.00%
MSTR240816P004800002024-04-08 11:31AM EDT480.0017.590.000.000.00-47925.00%
MSTR240816P004900002024-03-28 2:25PM EDT490.0019.000.000.000.00-45325.00%
MSTR240816P005000002024-04-11 11:35AM EDT500.0015.500.000.000.00-18225.00%
MSTR240816P005100002024-04-04 10:37AM EDT510.0019.700.000.000.00-21625.00%
MSTR240816P005200002024-04-10 2:08PM EDT520.0019.750.000.000.00-11125.00%
MSTR240816P005300002024-04-10 11:29AM EDT530.0021.270.000.000.00-12125.00%
MSTR240816P005400002024-03-28 12:42PM EDT540.0025.700.000.000.00-11225.00%
MSTR240816P005500002024-04-12 1:36PM EDT550.0023.000.000.000.00-11125.00%
MSTR240816P005600002024-04-12 10:34AM EDT560.0022.960.000.000.00-11325.00%
MSTR240816P005700002024-04-11 11:32AM EDT570.0024.000.000.000.00-13725.00%
MSTR240816P005800002024-04-12 3:58PM EDT580.0026.930.000.000.00-11425.00%
MSTR240816P005900002024-04-12 1:34PM EDT590.0028.500.000.000.00-2525.00%
MSTR240816P006000002024-04-12 3:58PM EDT600.0029.730.000.000.00-25025.00%
MSTR240816P006100002024-03-15 9:30AM EDT610.0049.4529.1032.950.00-913119.90%
MSTR240816P006200002024-03-11 12:00PM EDT620.0047.5527.7533.350.00-619117.49%
MSTR240816P006300002024-04-12 3:26PM EDT630.0035.390.000.000.00-22425.00%
MSTR240816P006400002024-04-05 2:45PM EDT640.0041.770.000.000.00-11325.00%
MSTR240816P006500002024-03-26 2:23PM EDT650.0042.000.000.000.00-11525.00%
MSTR240816P006600002024-04-12 1:11PM EDT660.0040.350.000.000.00-12525.00%
MSTR240816P006700002024-03-11 2:46PM EDT670.0059.0536.4041.550.00-620116.42%
MSTR240816P006800002024-03-18 11:21AM EDT680.0060.930.000.000.00-12325.00%
MSTR240816P006900002024-04-12 1:10PM EDT690.0046.300.000.000.00-11525.00%
MSTR240816P007000002024-04-11 3:25PM EDT700.0044.500.000.000.00-19625.00%
MSTR240816P007100002024-04-03 2:47PM EDT710.0053.000.000.000.00-13825.00%
MSTR240816P007200002024-04-10 3:12PM EDT720.0051.550.000.000.00-2425.00%
MSTR240816P007300002024-03-12 12:19PM EDT730.0078.7547.8053.200.00-118115.04%
MSTR240816P007400002024-03-21 10:24AM EDT740.0063.200.000.000.00-21725.00%
MSTR240816P007500002024-04-09 10:40AM EDT750.0070.760.000.000.00-23125.00%
MSTR240816P007600002024-03-07 12:48PM EDT760.0097.1571.0080.400.00-54127.07%
MSTR240816P007700002024-03-13 11:33AM EDT770.0073.0060.4065.100.00-219116.60%
MSTR240816P007800002024-03-11 3:42PM EDT780.0094.8060.1566.100.00-75115.06%
MSTR240816P007900002024-03-25 11:48AM EDT790.0073.650.000.000.00-23325.00%
MSTR240816P008000002024-04-10 2:55PM EDT800.0070.000.000.000.00-29725.00%
MSTR240816P008100002024-03-14 10:10AM EDT810.0088.4072.9579.650.00-25118.05%
MSTR240816P008200002024-04-08 9:38AM EDT820.0081.700.000.000.00-2825.00%
MSTR240816P008300002024-03-28 11:46AM EDT830.0087.380.000.000.00-103512.50%
MSTR240816P008400002024-03-25 2:27PM EDT840.0085.650.000.000.00-23412.50%
MSTR240816P008500002024-04-02 10:14AM EDT850.00110.000.000.000.00-14612.50%
MSTR240816P008600002024-03-11 3:25PM EDT860.00127.3081.6088.000.00-514114.07%
MSTR240816P008700002024-03-25 11:34AM EDT870.0097.800.000.000.00-5812.50%
MSTR240816P008800002024-04-09 1:59PM EDT880.00110.450.000.000.00-21112.50%
MSTR240816P008900002024-03-14 10:24AM EDT890.00120.0596.30104.900.00-46117.28%
MSTR240816P009000002024-04-11 9:55AM EDT900.0099.450.000.000.00-11412.50%
MSTR240816P009100002024-03-01 11:59AM EDT910.00192.35103.85115.200.00-21118.26%
MSTR240816P009300002024-03-04 3:45PM EDT930.00175.55115.25124.600.00-52119.77%
MSTR240816P009400002024-02-29 2:17PM EDT940.00215.55113.85125.450.00--1117.82%
MSTR240816P009500002024-04-11 9:30AM EDT950.00117.320.000.000.00-21412.50%
MSTR240816P009600002024-04-09 1:59PM EDT960.00140.850.000.000.00-3512.50%
MSTR240816P009700002024-03-11 10:20AM EDT970.00168.00133.60143.000.00-13121.08%
MSTR240816P009800002024-03-20 3:48PM EDT980.00166.500.000.000.00-1212.50%
MSTR240816P009900002024-04-05 3:31PM EDT990.00155.000.000.000.00-101612.50%
MSTR240816P010000002024-04-12 3:15PM EDT1,000.00146.000.000.000.00-23412.50%
MSTR240816P010100002024-03-01 10:37AM EDT1,010.00262.17141.15150.700.00-25117.19%
MSTR240816P010200002024-03-13 3:21PM EDT1,020.00164.50146.90155.850.00--2117.74%
MSTR240816P010300002024-03-14 12:46PM EDT1,030.00187.10151.10160.550.00-23117.83%
MSTR240816P010400002024-03-05 11:39AM EDT1,040.00275.00142.70152.900.00-12112.65%
MSTR240816P010500002024-04-12 3:16PM EDT1,050.00168.000.000.000.00-1512.50%
MSTR240816P010600002024-04-09 2:25PM EDT1,060.00181.700.000.000.00-21112.50%
MSTR240816P010700002024-04-10 9:56AM EDT1,070.00183.700.000.000.00-2312.50%
MSTR240816P010800002024-04-04 11:33AM EDT1,080.00164.320.000.000.00-1112.50%
MSTR240816P010900002024-02-29 4:47PM EDT1,090.00310.90172.55182.650.00--2115.92%
MSTR240816P011000002024-04-08 1:30PM EDT1,100.00196.340.000.000.00-1412.50%
MSTR240816P011100002024-03-25 1:41PM EDT1,110.00184.800.000.000.00-11412.50%
MSTR240816P011200002024-04-11 12:27PM EDT1,120.00183.430.000.000.00-216.25%
MSTR240816P011300002024-03-21 9:58AM EDT1,130.00220.350.000.000.00-156.25%
MSTR240816P011400002024-03-14 9:30AM EDT1,140.00227.05201.25213.000.00-11118.24%
MSTR240816P011500002024-03-14 9:30AM EDT1,150.00232.20206.15219.150.00-12118.47%
MSTR240816P011600002024-04-10 11:13AM EDT1,160.00229.900.000.000.00-256.25%
MSTR240816P011700002024-03-07 10:50AM EDT1,170.00319.15242.00260.300.00-10128.98%
MSTR240816P011800002024-04-09 10:01AM EDT1,180.00256.680.000.000.00-156.25%
MSTR240816P011900002024-03-27 2:14PM EDT1,190.00206.780.000.000.00-116.25%
MSTR240816P012000002024-04-12 3:00PM EDT1,200.00240.000.000.000.00-1136.25%
MSTR240816P012200002024-04-09 10:01AM EDT1,220.00278.870.000.000.00-176.25%
MSTR240816P012300002024-03-05 11:26AM EDT1,230.00386.00226.45237.700.00--2110.94%
MSTR240816P012400002024-03-25 10:35AM EDT1,240.00261.050.000.000.00-126.25%
MSTR240816P012500002024-04-09 9:45AM EDT1,250.00287.020.000.000.00-156.25%
MSTR240816P012600002024-03-22 12:52PM EDT1,260.00300.000.000.000.00-136.25%
MSTR240816P012700002024-04-11 11:20AM EDT1,270.00257.770.000.000.00-1166.25%
MSTR240816P012800002024-04-05 10:12AM EDT1,280.00264.550.000.000.00-486.25%
MSTR240816P012900002024-03-12 9:33AM EDT1,290.00361.30264.60276.000.00-19113.10%
MSTR240816P013000002024-04-08 1:30PM EDT1,300.00301.620.000.000.00-1133.13%
MSTR240816P013100002024-04-04 1:08PM EDT1,310.00272.400.000.000.00-10123.13%
MSTR240816P013200002024-04-04 1:08PM EDT1,320.00277.570.000.000.00-10113.13%
MSTR240816P013300002024-03-20 2:45PM EDT1,330.00366.990.000.000.00-163.13%
MSTR240816P013400002024-03-20 2:48PM EDT1,340.00369.750.000.000.00-153.13%
MSTR240816P013500002024-04-03 12:34PM EDT1,350.00299.050.000.000.00-593.13%
MSTR240816P013600002024-03-19 1:54PM EDT1,360.00416.630.000.000.00-223.13%
MSTR240816P013700002024-02-28 1:52PM EDT1,370.00542.05310.00324.700.00--6113.65%
MSTR240816P013800002024-03-15 3:06PM EDT1,380.00363.70331.45342.400.00-22118.04%
MSTR240816P013900002024-03-04 11:22AM EDT1,390.00471.83332.70345.800.00-42116.88%
MSTR240816P014000002024-04-09 2:32PM EDT1,400.00371.030.000.000.00-251.56%
MSTR240816P014100002024-04-12 3:25PM EDT1,410.00360.000.000.000.00-10101.56%
MSTR240816P014200002024-04-10 11:09AM EDT1,420.00381.540.000.000.00-151.56%
MSTR240816P014300002024-03-11 9:40AM EDT1,430.00426.160.000.000.00-111.56%
MSTR240816P014400002024-04-12 2:13PM EDT1,440.00376.660.000.000.00-2100.78%
MSTR240816P014500002024-03-26 9:34AM EDT1,450.00330.210.000.000.00-1170.78%
MSTR240816P014600002024-04-10 3:32PM EDT1,460.00365.840.000.000.00-250.39%
MSTR240816P014700002024-04-12 2:43PM EDT1,470.00402.550.000.000.00-220.20%
MSTR240816P014800002024-04-12 2:41PM EDT1,480.00411.900.000.000.00-240.00%
MSTR240816P014900002024-04-10 12:48PM EDT1,490.00407.200.000.000.00-3460.00%
MSTR240816P015000002024-04-11 10:07AM EDT1,500.00385.150.000.000.00-1430.00%
MSTR240816P015200002024-04-08 1:27PM EDT1,520.00433.050.000.000.00-240.00%
MSTR240816P015400002024-04-11 11:37AM EDT1,540.00419.080.000.000.00-120.00%
MSTR240816P015600002024-03-12 11:54AM EDT1,560.00533.73422.00430.200.00-610110.75%
MSTR240816P015800002024-04-11 12:03PM EDT1,580.00435.030.000.000.00-280.00%
MSTR240816P016000002024-04-11 1:38PM EDT1,600.00456.410.000.000.00-5430.00%
MSTR240816P016200002024-04-09 11:24AM EDT1,620.00532.620.000.000.00-1230.00%
MSTR240816P016400002024-04-05 1:56PM EDT1,640.00500.600.000.000.00-260.00%
MSTR240816P016600002024-04-05 11:42AM EDT1,660.00492.050.000.000.00-280.00%
MSTR240816P016800002024-04-03 3:46PM EDT1,680.00518.280.000.000.00-240.00%
MSTR240816P017000002024-04-05 10:32AM EDT1,700.00519.620.000.000.00-140.00%
MSTR240816P017200002024-04-04 1:48PM EDT1,720.00515.470.000.000.00-240.00%
MSTR240816P017400002024-04-04 9:31AM EDT1,740.00531.100.000.000.00-240.00%
MSTR240816P017600002024-03-28 10:36AM EDT1,760.00516.850.000.000.00-240.00%
MSTR240816P017800002024-03-28 12:26PM EDT1,780.00549.400.000.000.00-640.00%
MSTR240816P018000002024-04-08 11:01AM EDT1,800.00624.000.000.000.00-140.00%
MSTR240816P018200002024-03-25 3:45PM EDT1,820.00567.500.000.000.00-440.00%
MSTR240816P018400002024-04-08 3:41PM EDT1,840.00658.000.000.000.00-130.00%
MSTR240816P018600002024-03-26 1:08PM EDT1,860.00590.000.000.000.00-220.00%
MSTR240816P018800002024-03-28 10:24AM EDT1,880.00600.260.000.000.00-110.00%
MSTR240816P019000002024-04-01 3:59PM EDT1,900.00675.000.000.000.00-580.00%
MSTR240816P019200002024-03-28 10:18AM EDT1,920.00634.460.000.000.00-110.00%
MSTR240816P019600002024-03-20 1:28PM EDT1,960.00831.550.000.000.00-130.00%
MSTR240816P019800002024-03-20 12:16PM EDT1,980.00843.900.000.000.00-140.00%
MSTR240816P020000002024-03-21 11:19AM EDT2,000.00767.100.000.000.00-77660.00%
MSTR240816P020500002024-03-21 11:28AM EDT2,050.00803.600.000.000.00--30.00%
MSTR240816P021000002024-03-22 10:07AM EDT2,100.00885.100.000.000.00-110.00%
MSTR240816P021500002024-03-18 1:44PM EDT2,150.00974.550.000.000.00--70.00%
MSTR240816P022000002024-03-28 11:12AM EDT2,200.00888.850.000.000.00-340.00%
MSTR240816P022500002024-03-21 11:30AM EDT2,250.00946.350.000.000.00--20.00%
MSTR240816P023000002024-03-26 9:53AM EDT2,300.00888.600.000.000.00-220.00%
MSTR240816P023500002024-03-28 11:22AM EDT2,350.001,021.400.000.000.00-570.00%
MSTR240816P024000002024-03-25 10:18AM EDT2,400.001,045.200.000.000.00-120.00%
MSTR240816P024500002024-03-21 11:13AM EDT2,450.001,118.700.000.000.00-130.00%
MSTR240816P025000002024-03-11 1:49PM EDT2,500.001,243.271,118.001,135.300.00-2498.80%
MSTR240816P029500002024-03-19 1:56PM EDT2,950.001,706.000.000.000.00-330.00%
MSTR240816P030000002024-03-25 11:36AM EDT3,000.001,484.000.000.000.00-120.00%
MSTR240816P030500002024-03-19 11:04AM EDT3,050.001,866.000.000.000.00-220.00%
MSTR240816P031500002024-03-18 10:01AM EDT3,150.001,767.150.000.000.00--10.00%
MSTR240816P038000002024-03-27 9:30AM EDT3,800.002,077.500.000.000.00-110.00%