Singapore markets close in 5 hours 16 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,335.88-143.70 (-9.71%)
At close: 04:00PM EDT
1,327.50 -8.38 (-0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115C002300002024-03-14 9:47AM EDT230.001,441.151,249.751,268.000.00-11369.61%
MSTR241115C002500002024-02-20 2:23PM EDT250.00456.221,347.551,365.750.00--20.00%
MSTR241115C002600002024-02-14 2:34PM EDT260.00520.851,516.401,536.100.00-110.00%
MSTR241115C002700002024-02-29 10:30AM EDT270.00743.151,438.001,456.000.00-130.00%
MSTR241115C003100002024-03-18 9:41AM EDT310.001,402.501,032.901,052.900.00-12127.44%
MSTR241115C003200002024-03-11 11:16AM EDT320.001,286.001,111.401,126.650.00-11224.74%
MSTR241115C003300002024-03-11 10:38AM EDT330.001,236.001,124.001,142.200.00-11243.65%
MSTR241115C003600002024-03-21 11:56AM EDT360.001,318.00989.801,009.800.00--1124.88%
MSTR241115C004200002024-03-21 12:41PM EDT420.001,298.00940.00958.900.00-11121.89%
MSTR241115C004300002024-03-21 11:56AM EDT430.001,260.00930.95950.850.00--1121.09%
MSTR241115C004600002024-03-12 12:41PM EDT460.001,054.351,120.001,137.850.00-510280.82%
MSTR241115C004700002024-03-04 11:00AM EDT470.00838.301,171.351,190.000.00-11330.19%
MSTR241115C004800002024-03-19 9:44AM EDT480.00858.50892.70912.100.00-11120.56%
MSTR241115C004900002024-02-12 3:34PM EDT490.00300.001,312.001,328.000.00-11607.68%
MSTR241115C005000002024-03-08 2:08PM EDT500.00888.00985.051,004.000.00-123193.66%
MSTR241115C005100002024-03-25 11:29AM EDT510.001,344.00870.15889.550.00-11120.08%
MSTR241115C005300002024-03-21 11:49AM EDT530.001,184.00855.00874.650.00-12119.55%
MSTR241115C005400002024-03-15 3:52PM EDT540.001,288.00988.051,007.950.00--1207.09%
MSTR241115C005500002024-02-08 1:55PM EDT550.00154.57928.00941.250.00--0171.50%
MSTR241115C005700002024-03-06 12:20PM EDT570.00743.62935.30952.000.00-26182.47%
MSTR241115C005800002024-04-02 10:17AM EDT580.001,004.99820.00839.200.00-12119.16%
MSTR241115C005900002024-02-07 3:01PM EDT590.0093.80898.00912.850.00--1166.32%
MSTR241115C006000002024-03-14 2:08PM EDT600.001,155.00944.95964.000.00-13196.06%
MSTR241115C006100002024-04-03 9:40AM EDT610.001,057.85799.20818.200.00-13118.63%
MSTR241115C006200002024-02-27 1:05PM EDT620.00378.041,159.151,174.800.00-11341.89%
MSTR241115C006300002024-04-12 12:21PM EDT630.00947.95784.95803.450.00-48117.82%
MSTR241115C006400002024-03-13 11:43AM EDT640.001,166.00917.20936.000.00-12189.92%
MSTR241115C006500002024-04-05 12:26PM EDT650.001,052.45771.75791.150.00-15117.87%
MSTR241115C006600002024-03-05 10:36AM EDT660.00711.141,147.301,160.600.00--2336.06%
MSTR241115C006700002024-02-12 12:25PM EDT670.00203.681,168.151,182.950.00-21355.99%
MSTR241115C006800002024-03-18 9:35AM EDT680.001,128.40752.45771.850.00-12117.61%
MSTR241115C006900002024-03-28 10:50AM EDT690.001,248.17746.85765.500.00-55117.70%
MSTR241115C007000002024-04-02 11:50AM EDT700.00928.30739.90759.250.00-213117.45%
MSTR241115C007100002024-03-28 10:59AM EDT710.001,235.97735.45754.800.00-56118.20%
MSTR241115C007200002024-03-04 3:11PM EDT720.00700.10993.151,009.850.00-152243.88%
MSTR241115C007400002024-03-07 11:11AM EDT740.00654.70825.40843.100.00-11165.70%
MSTR241115C007500002024-04-01 9:35AM EDT750.001,000.50709.30728.800.00-170117.01%
MSTR241115C007600002024-03-28 10:30AM EDT760.001,240.00703.30722.750.00-13116.89%
MSTR241115C007700002024-03-28 11:11AM EDT770.001,075.05697.40716.600.00-24116.75%
MSTR241115C007800002024-03-28 11:16AM EDT780.001,027.55691.55711.050.00-27116.72%
MSTR241115C007900002024-03-11 9:37AM EDT790.00890.00738.75757.750.00-2626138.55%
MSTR241115C008000002024-04-02 2:04PM EDT800.00893.25680.95700.050.00-17116.86%
MSTR241115C008200002024-03-04 11:06AM EDT820.00617.50931.25950.000.00-230226.98%
MSTR241115C008300002024-03-04 12:55PM EDT830.00653.00926.00941.500.00-11225.05%
MSTR241115C008400002024-02-09 4:10PM EDT840.00104.84750.00764.350.00--2151.40%
MSTR241115C008500002024-03-04 11:31AM EDT850.00649.99912.90929.800.00-12221.90%
MSTR241115C008600002024-04-11 1:50PM EDT860.00834.90648.55667.650.00-145116.71%
MSTR241115C008700002024-03-11 2:52PM EDT870.00910.00850.00869.550.00-12197.56%
MSTR241115C008800002024-04-12 1:44PM EDT880.00765.30637.80657.200.00-14116.59%
MSTR241115C008900002024-04-02 1:51PM EDT890.00842.35632.50651.900.00-12116.50%
MSTR241115C009000002024-04-05 3:09PM EDT900.00800.09627.60647.100.00-122116.56%
MSTR241115C009200002024-04-08 10:53AM EDT920.00802.00617.60636.750.00-322116.45%
MSTR241115C009400002024-03-13 10:57AM EDT940.00976.55753.55770.150.00-13168.15%
MSTR241115C009500002024-03-05 12:22PM EDT950.00458.00928.00940.950.00--1239.39%
MSTR241115C009600002024-03-11 9:52AM EDT960.00748.25700.75715.850.00-12151.34%
MSTR241115C009700002024-03-06 10:40AM EDT970.00505.44868.00886.100.00-10216.77%
MSTR241115C009800002024-03-20 10:02AM EDT980.00676.75590.00607.750.00-23116.51%
MSTR241115C009900002024-03-20 9:50AM EDT990.00664.00584.40602.900.00-34116.30%
MSTR241115C010000002024-04-08 11:50AM EDT1,000.00775.00580.00598.450.00-2663116.34%
MSTR241115C010100002024-02-26 10:48AM EDT1,010.00129.801,091.001,109.950.00-22332.22%
MSTR241115C010200002024-03-06 10:40AM EDT1,020.00488.85838.00855.500.00-11209.85%
MSTR241115C010300002024-03-04 12:39PM EDT1,030.00582.62818.70837.700.00-17203.68%
MSTR241115C010400002024-03-06 10:40AM EDT1,040.00482.85826.00845.250.00-12207.56%
MSTR241115C010500002024-03-15 2:56PM EDT1,050.001,020.65684.00701.600.00-115157.30%
MSTR241115C010600002024-03-06 2:46PM EDT1,060.00530.00662.00680.350.00-33151.22%
MSTR241115C010700002024-03-20 9:43AM EDT1,070.00672.00550.35568.150.00-13116.53%
MSTR241115C010900002024-04-09 10:49AM EDT1,090.00599.25541.75560.450.00-11116.59%
MSTR241115C011000002024-03-13 3:57PM EDT1,100.00960.75662.00679.700.00-35155.62%
MSTR241115C011200002024-03-12 10:09AM EDT1,120.00752.42692.00705.800.00-13166.96%
MSTR241115C011300002024-04-04 9:41AM EDT1,130.00872.00525.00541.850.00-13116.16%
MSTR241115C011400002024-03-05 4:47PM EDT1,140.00402.88774.00790.500.00-11197.44%
MSTR241115C011500002024-03-14 12:03PM EDT1,150.00848.90640.00657.200.00-12153.73%
MSTR241115C011800002024-04-03 9:42AM EDT1,180.00746.20506.00524.750.00-11116.57%
MSTR241115C011900002024-04-09 11:01AM EDT1,190.00573.00502.50521.500.00--1116.69%
MSTR241115C012000002024-03-25 10:07AM EDT1,200.00852.70499.00516.150.00-1100116.49%
MSTR241115C012100002024-03-05 10:35AM EDT1,210.00484.00838.70855.000.00-11226.93%
MSTR241115C012200002024-03-05 10:33AM EDT1,220.00484.00833.90849.750.00--1225.83%
MSTR241115C012300002024-03-19 3:55PM EDT1,230.00620.00488.00506.050.00-43116.62%
MSTR241115C012400002024-03-07 12:33PM EDT1,240.00472.00590.00609.300.00-12147.42%
MSTR241115C012500002024-03-25 9:42AM EDT1,250.00777.70481.40498.700.00-12116.67%
MSTR241115C012600002024-03-04 2:01PM EDT1,260.00491.14717.50737.150.00-11189.03%
MSTR241115C012700002024-03-19 9:40AM EDT1,270.00512.00474.05491.750.00-11116.64%
MSTR241115C012800002024-04-08 10:38AM EDT1,280.00661.09471.00487.750.00-13116.62%
MSTR241115C012900002024-03-15 10:17AM EDT1,290.00756.51584.00601.400.00-10149.82%
MSTR241115C013000002024-04-12 3:55PM EDT1,300.00589.54464.00482.950.00-112116.88%
MSTR241115C013100002024-04-12 3:55PM EDT1,310.00586.04461.00478.200.00-14116.74%
MSTR241115C013200002024-03-20 10:01AM EDT1,320.00558.00457.50473.450.00-14116.53%
MSTR241115C013300002024-03-13 11:10AM EDT1,330.00830.00584.00599.000.00-11152.83%
MSTR241115C013500002024-04-15 2:13PM EDT1,350.00478.65448.00465.30-65.35-12.01%119116.80%
MSTR241115C013700002024-04-09 11:16AM EDT1,370.00514.00441.00458.150.00-43116.62%
MSTR241115C013900002024-04-15 11:58AM EDT1,390.00506.00435.25452.80-232.00-31.44%21116.82%
MSTR241115C014000002024-04-10 11:21AM EDT1,400.00525.00432.50449.700.00-344116.87%
MSTR241115C014100002024-04-04 1:32PM EDT1,410.00712.48429.00447.550.00-43116.93%
MSTR241115C014200002024-04-10 1:42PM EDT1,420.00551.58426.00443.100.00-28116.75%
MSTR241115C014300002024-04-04 1:32PM EDT1,430.00705.28423.00440.300.00-41116.78%
MSTR241115C014400002024-02-27 11:44AM EDT1,440.00124.00744.85758.250.00-16209.95%
MSTR241115C014500002024-03-28 11:20AM EDT1,450.00735.00419.00433.800.00-115116.97%
MSTR241115C014800002024-03-25 2:07PM EDT1,480.00867.00410.00425.300.00-12116.96%
MSTR241115C014900002024-04-15 2:37PM EDT1,490.00435.00407.50423.15-65.00-13.00%15117.10%
MSTR241115C015000002024-04-15 1:46PM EDT1,500.00430.00404.00417.90-70.00-14.00%221116.70%
MSTR241115C015200002024-04-12 1:38PM EDT1,520.00500.00399.00414.600.00-44117.07%
MSTR241115C015400002024-04-08 10:03AM EDT1,540.00573.00393.55409.300.00-15117.10%
MSTR241115C015600002024-04-03 9:59AM EDT1,560.00622.92388.00401.400.00-612116.76%
MSTR241115C015800002024-04-11 1:43PM EDT1,580.00481.85382.50398.40-53.30-9.96%127117.03%
MSTR241115C016000002024-04-12 3:02PM EDT1,600.00475.15377.50391.050.00-117116.78%
MSTR241115C016200002024-04-15 3:51PM EDT1,620.00387.70372.50388.85-81.45-17.36%18117.16%
MSTR241115C016400002024-04-15 3:51PM EDT1,640.00383.22367.00382.05-262.28-40.63%25116.88%
MSTR241115C016600002024-04-10 3:53PM EDT1,660.00524.00362.55378.000.00-25117.06%
MSTR241115C016800002024-04-11 9:35AM EDT1,680.00419.73358.25372.35-104.77-19.98%17117.03%
MSTR241115C017000002024-04-10 3:08PM EDT1,700.00495.00352.80367.350.00-234116.91%
MSTR241115C017200002024-04-15 12:41PM EDT1,720.00397.00348.75362.65-40.97-9.35%26116.99%
MSTR241115C017400002024-04-11 3:26PM EDT1,740.00495.02343.65358.000.00-10116.93%
MSTR241115C017600002024-04-15 2:03PM EDT1,760.00358.14338.80353.40-207.11-36.64%12116.88%
MSTR241115C017800002024-04-15 1:23PM EDT1,780.00386.85334.35349.05-213.60-35.57%15116.90%
MSTR241115C018000002024-04-15 3:04PM EDT1,800.00330.00330.85344.65-72.72-18.06%417117.01%
MSTR241115C018200002024-03-25 10:25AM EDT1,820.00677.25326.10340.350.00-23116.95%
MSTR241115C018400002024-03-28 10:16AM EDT1,840.00760.00322.25336.100.00-14117.00%
MSTR241115C018600002024-03-27 9:37AM EDT1,860.00820.00317.45331.950.00-16116.93%
MSTR241115C018800002024-04-01 2:22PM EDT1,880.00551.91313.80327.900.00-13116.99%
MSTR241115C019000002024-04-15 3:04PM EDT1,900.00312.00308.00323.80-128.00-29.09%617116.76%
MSTR241115C019200002024-04-09 10:14AM EDT1,920.00380.00307.20319.800.00-23117.15%
MSTR241115C019400002024-04-15 12:33PM EDT1,940.00350.00301.95315.95-50.00-12.50%113116.99%
MSTR241115C019600002024-02-29 4:08PM EDT1,960.00153.80584.00600.200.00--1190.21%
MSTR241115C019800002024-03-20 9:42AM EDT1,980.00435.00294.30308.450.00-223117.00%
MSTR241115C020000002024-04-15 12:02PM EDT2,000.00354.00288.50304.70-88.00-19.91%365116.74%
MSTR241115C020500002024-04-02 1:59PM EDT2,050.00453.14280.00295.750.00-97116.82%
MSTR241115C021000002024-04-11 2:43PM EDT2,100.00394.00272.40287.000.00-17116.95%
MSTR241115C021500002024-03-26 10:23AM EDT2,150.00283.93265.45278.50-368.77-56.50%13117.10%
MSTR241115C022000002024-04-10 9:39AM EDT2,200.00322.50254.85271.000.00-13116.85%
MSTR241115C022500002024-04-15 9:38AM EDT2,250.00315.00248.45263.15-42.96-12.00%12117.00%
MSTR241115C023000002024-03-22 9:45AM EDT2,300.00420.00237.90255.400.00-124116.57%
MSTR241115C023500002024-03-11 3:25PM EDT2,350.00480.15364.00379.850.00-12149.16%
MSTR241115C024000002024-04-01 3:45PM EDT2,400.00448.85227.90240.550.00-17116.98%
MSTR241115C024500002024-03-13 10:03AM EDT2,450.00518.00309.40324.700.00-12139.12%
MSTR241115C025000002024-04-10 1:20PM EDT2,500.00300.00213.25225.300.00-124116.49%
MSTR241115C025500002024-04-05 2:28PM EDT2,550.00336.33209.45219.100.00-14116.78%
MSTR241115C026000002024-04-08 3:06PM EDT2,600.00328.18201.00213.250.00-21116.47%
MSTR241115C026500002024-04-01 9:38AM EDT2,650.00416.86196.00207.800.00-11116.60%
MSTR241115C027000002024-04-08 9:38AM EDT2,700.00346.70190.00202.600.00-12116.58%
MSTR241115C027500002024-03-28 3:28PM EDT2,750.00439.00185.55197.600.00-12116.74%
MSTR241115C028000002024-04-08 9:35AM EDT2,800.00331.74180.40194.000.00-11116.94%
MSTR241115C029000002024-04-11 11:45AM EDT2,900.00270.00170.85184.100.00-215116.96%
MSTR241115C029500002024-03-28 1:00PM EDT2,950.00394.31165.90179.450.00-11116.92%
MSTR241115C030000002024-04-15 11:37AM EDT3,000.00195.05161.00173.30-59.35-23.33%519116.64%
MSTR241115C030500002024-03-25 11:25AM EDT3,050.00464.00157.00170.350.00-11116.87%
MSTR241115C031000002024-03-27 3:55PM EDT3,100.00505.00151.00166.150.00-22116.62%
MSTR241115C031500002024-04-15 1:47PM EDT3,150.00163.00148.00161.30-41.00-20.10%497116.66%
MSTR241115C033000002024-04-01 9:34AM EDT3,300.00309.60136.00150.550.00--1116.66%
MSTR241115C037500002024-04-15 12:05PM EDT3,750.00137.26110.00121.10-242.74-63.88%44116.85%
MSTR241115C038000002024-04-15 3:54PM EDT3,800.00112.00106.00115.00-76.00-40.43%1581116.10%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115P002300002024-04-01 12:25PM EDT230.005.504.608.800.00-573126.42%
MSTR241115P002400002024-03-18 11:21AM EDT240.0010.001.839.000.00-19118.73%
MSTR241115P002500002024-04-08 10:52AM EDT250.006.504.009.900.00-28121.20%
MSTR241115P002600002024-02-26 11:51AM EDT260.009.605.0012.600.00-24123.81%
MSTR241115P002700002024-02-26 10:37AM EDT270.0011.455.3013.150.00-27122.10%
MSTR241115P002800002024-02-21 2:48PM EDT280.0013.058.3515.500.00--1125.80%
MSTR241115P002900002024-03-06 4:52PM EDT290.009.756.2016.200.00-24121.40%
MSTR241115P003000002024-04-05 1:18PM EDT300.0011.606.0013.050.00-126114.90%
MSTR241115P003100002024-02-28 10:45AM EDT310.0011.759.0014.900.00-112117.80%
MSTR241115P003200002024-02-29 10:59AM EDT320.0012.1510.0016.600.00-113118.00%
MSTR241115P003300002024-02-23 1:44PM EDT330.0020.9513.4020.400.00-16121.96%
MSTR241115P003400002024-04-12 3:53PM EDT340.0014.5010.0017.100.00-15113.62%
MSTR241115P003500002024-04-10 10:43AM EDT350.0014.0011.7017.750.00-213113.39%
MSTR241115P003600002024-03-20 9:53AM EDT360.0023.0012.0018.750.00-119112.20%
MSTR241115P003700002024-02-15 2:53PM EDT370.0027.9514.8024.800.00-40116.74%
MSTR241115P003800002024-03-12 10:51AM EDT380.0020.0014.0022.200.00-39111.99%
MSTR241115P003900002024-03-27 11:30AM EDT390.0020.5016.0023.100.00-15111.87%
MSTR241115P004000002024-04-15 1:09PM EDT400.0021.0018.0024.25+0.50+2.44%1386111.84%
MSTR241115P004100002024-03-14 3:13PM EDT410.0027.0019.0026.200.00-102111.59%
MSTR241115P004200002024-02-26 11:21AM EDT420.0035.8023.0030.050.00-17114.17%
MSTR241115P004300002024-03-12 2:14PM EDT430.0026.7419.5027.150.00-62108.30%
MSTR241115P004400002024-03-06 3:59PM EDT440.0030.5026.3036.300.00-417115.09%
MSTR241115P004500002024-04-10 3:33PM EDT450.0027.9326.0032.200.00-118110.68%
MSTR241115P004600002024-03-01 4:05PM EDT460.0036.5029.0038.800.00-32113.47%
MSTR241115P004700002024-04-09 1:06PM EDT470.0034.0029.0036.850.00-12110.47%
MSTR241115P004800002024-04-11 9:34AM EDT480.0027.2531.0038.450.00-17110.18%
MSTR241115P004900002024-04-15 10:07AM EDT490.0033.0033.4040.60-2.00-5.71%111110.26%
MSTR241115P005000002024-04-15 1:46PM EDT500.0038.0036.2043.65-4.00-9.52%1289110.84%
MSTR241115P005100002024-03-13 10:02AM EDT510.0038.2534.0043.000.00-29107.67%
MSTR241115P005200002024-02-09 11:11AM EDT520.0084.7534.4042.850.00--2105.87%
MSTR241115P005300002024-02-09 11:11AM EDT530.0089.2036.4545.000.00--1105.73%
MSTR241115P005400002024-04-09 10:08AM EDT540.0051.8544.9552.550.00-110110.08%
MSTR241115P005500002024-04-05 3:59PM EDT550.0050.0647.0054.60-4.94-8.98%137109.68%
MSTR241115P005600002024-03-19 9:47AM EDT560.0070.6949.8056.300.00-15109.39%
MSTR241115P005700002024-04-09 10:19AM EDT570.0059.8852.0060.950.00-1014109.88%
MSTR241115P005800002024-03-11 10:33AM EDT580.0054.0053.0060.850.00-57108.31%
MSTR241115P005900002024-04-11 9:34AM EDT590.0055.0057.5064.850.00-121109.25%
MSTR241115P006000002024-04-15 3:05PM EDT600.0065.5060.0065.50-0.60-0.91%688108.40%
MSTR241115P006100002024-04-10 10:38AM EDT610.0064.8063.0070.400.00-18109.02%
MSTR241115P006200002024-03-04 1:48PM EDT620.0083.8063.5072.850.00-21108.07%
MSTR241115P006300002024-03-28 2:10PM EDT630.0069.9569.0076.200.00-26108.87%
MSTR241115P006400002024-03-11 3:01PM EDT640.0073.0563.0071.000.00-36103.79%
MSTR241115P006500002024-04-12 3:52PM EDT650.0074.1275.0082.550.00-217108.74%
MSTR241115P006600002024-04-12 2:48PM EDT660.0076.5078.0086.350.00-115108.79%
MSTR241115P006700002024-04-03 12:19PM EDT670.0079.8881.0089.750.00-110108.70%
MSTR241115P006800002024-03-18 9:30AM EDT680.0090.2084.0092.950.00-114108.53%
MSTR241115P006900002024-03-27 11:27AM EDT690.0082.6088.0096.200.00-266108.60%
MSTR241115P007000002024-04-12 3:52PM EDT700.0089.0791.0099.850.00-183108.48%
MSTR241115P007100002024-03-12 11:48AM EDT710.00101.0084.1091.000.00-616102.79%
MSTR241115P007200002024-03-18 12:46PM EDT720.00116.9598.00107.450.00-22108.48%
MSTR241115P007300002024-03-11 2:44PM EDT730.00103.0188.0097.000.00-32101.83%
MSTR241115P007400002024-04-03 1:37PM EDT740.00100.20104.30114.100.00-29107.99%
MSTR241115P007500002024-04-08 3:23PM EDT750.00110.93108.15119.850.00-112108.42%
MSTR241115P007700002024-04-04 11:18AM EDT770.00105.48115.65127.050.00-15108.17%
MSTR241115P007800002024-03-11 2:11PM EDT780.00123.60105.05116.200.00-22101.75%
MSTR241115P007900002024-04-09 10:40AM EDT790.00133.85123.75135.050.00-22108.14%
MSTR241115P008000002024-04-15 3:57PM EDT800.00132.80127.80136.80-6.20-4.46%138107.61%
MSTR241115P008100002024-04-12 1:31PM EDT810.00130.50132.05141.000.00-32107.62%
MSTR241115P008200002024-04-12 1:31PM EDT820.00134.90136.05145.900.00-29107.70%
MSTR241115P008300002024-04-12 1:31PM EDT830.00138.50140.45152.050.00-22108.08%
MSTR241115P008400002024-04-15 3:42PM EDT840.00147.90144.75155.15-3.80-2.50%23107.81%
MSTR241115P008500002024-04-10 11:17AM EDT850.00150.65149.20158.100.00-26107.53%
MSTR241115P008600002024-04-09 1:05PM EDT860.00160.55154.60165.300.00-89108.23%
MSTR241115P008700002024-04-15 10:41AM EDT870.00149.20158.30168.05-18.85-11.22%24107.72%
MSTR241115P008800002024-04-10 11:56AM EDT880.00162.15162.90174.550.00-24108.08%
MSTR241115P008900002024-04-15 2:10PM EDT890.00169.68167.55177.85+18.48+12.22%15107.82%
MSTR241115P009000002024-04-08 1:11PM EDT900.00176.90172.25181.15+14.83+9.15%53107.56%
MSTR241115P009100002024-04-15 2:51PM EDT910.00179.40176.95188.75+18.55+11.53%12108.06%
MSTR241115P009200002024-04-15 3:49PM EDT920.00183.60181.70191.30+22.15+13.72%103107.65%
MSTR241115P009300002024-04-15 2:10PM EDT930.00187.92186.50198.40+20.67+12.36%16108.03%
MSTR241115P009500002024-04-15 12:52PM EDT950.00190.37196.25206.15+12.99+7.32%1410107.63%
MSTR241115P009600002024-04-15 2:52PM EDT960.00204.00201.25211.35-2.30-1.11%3311107.66%
MSTR241115P009700002024-04-15 12:40PM EDT970.00199.65206.25216.40-8.74-4.19%13107.64%
MSTR241115P009800002024-04-15 1:48PM EDT980.00211.75211.30220.30-1.30-0.61%1647107.43%
MSTR241115P009900002024-04-02 2:39PM EDT990.00220.18216.45225.500.00-141107.43%
MSTR241115P010000002024-04-15 3:57PM EDT1,000.00226.34221.65232.00+16.34+7.78%1873107.64%
MSTR241115P010100002024-04-15 2:18PM EDT1,010.00229.95226.85237.60-61.85-21.20%46107.68%
MSTR241115P010300002024-04-15 2:18PM EDT1,030.00240.25237.45248.25-53.20-18.13%143107.67%
MSTR241115P010500002024-03-19 11:29AM EDT1,050.00299.24248.25258.850.00-44107.62%
MSTR241115P010600002024-04-15 1:49PM EDT1,060.00253.40253.70264.35-1.65-0.65%131107.61%
MSTR241115P010700002024-03-26 3:45PM EDT1,070.00228.00259.30270.050.00-12107.64%
MSTR241115P010800002024-03-27 3:42PM EDT1,080.00228.05265.00279.250.00-34108.21%
MSTR241115P010900002024-02-27 2:09PM EDT1,090.00377.50242.15257.800.00-5599.78%
MSTR241115P011000002024-04-05 2:34PM EDT1,100.00271.55275.85291.400.00-3353108.26%
MSTR241115P011100002024-04-15 2:10PM EDT1,110.00281.55279.50297.10-1.40-0.49%21107.94%
MSTR241115P011200002024-03-28 11:09AM EDT1,120.00275.40287.45302.750.00-11108.25%
MSTR241115P011500002024-03-14 12:03PM EDT1,150.00319.49283.20292.800.00-10101.06%
MSTR241115P011700002024-03-27 9:33AM EDT1,170.00264.00316.05330.950.00-11107.93%
MSTR241115P011800002024-03-28 11:04AM EDT1,180.00294.85322.00336.700.00-12107.88%
MSTR241115P011900002024-03-26 9:49AM EDT1,190.00284.90325.80342.650.00-11107.54%
MSTR241115P012000002024-04-15 11:30AM EDT1,200.00325.00331.05349.25+7.00+2.20%1101107.50%
MSTR241115P012100002024-02-27 2:07PM EDT1,210.00471.20306.05319.900.00--298.16%
MSTR241115P012400002024-03-13 10:34AM EDT1,240.00342.35330.00344.150.00-1199.81%
MSTR241115P012500002024-03-13 10:34AM EDT1,250.00348.50336.00347.800.00-1199.45%
MSTR241115P012600002024-03-19 10:14AM EDT1,260.00436.20369.80387.150.00-21107.77%
MSTR241115P012700002024-04-04 9:34AM EDT1,270.00334.37375.00393.200.00-10107.57%
MSTR241115P012800002024-04-03 9:45AM EDT1,280.00367.92382.00399.450.00-21107.64%
MSTR241115P012900002024-04-03 9:42AM EDT1,290.00377.85388.00405.550.00-23107.54%
MSTR241115P013000002024-04-09 12:21PM EDT1,300.00405.00396.00412.200.00-16107.77%
MSTR241115P013100002024-04-15 12:08PM EDT1,310.00385.00404.00419.20-6.00-1.53%2185108.04%
MSTR241115P013200002024-04-03 12:42PM EDT1,320.00373.65408.05425.500.00-76107.68%
MSTR241115P013500002024-03-14 10:12AM EDT1,350.00418.63400.00415.600.00-11100.09%
MSTR241115P013600002024-03-14 10:12AM EDT1,360.00424.68406.00416.300.00-1199.25%
MSTR241115P013800002024-04-09 1:00PM EDT1,380.00452.90447.70465.300.00-14107.64%
MSTR241115P014000002024-04-15 1:03PM EDT1,400.00449.00460.05478.05+25.43+6.00%225107.38%
MSTR241115P014200002024-03-14 3:23PM EDT1,420.00496.00444.10459.800.00-2299.45%
MSTR241115P014300002024-04-10 10:58AM EDT1,430.00476.00480.40497.550.00--2107.22%
MSTR241115P014400002024-02-28 10:33AM EDT1,440.00628.50441.30454.900.00--195.01%
MSTR241115P014500002024-03-15 11:36AM EDT1,450.00499.20464.00474.450.00--198.63%
MSTR241115P014600002024-03-15 11:36AM EDT1,460.00504.20470.00484.900.00--198.97%
MSTR241115P014700002024-04-09 9:59AM EDT1,470.00518.00508.00526.250.00--1107.31%
MSTR241115P014800002024-02-29 10:31AM EDT1,480.00647.00466.25479.650.00--194.35%
MSTR241115P014900002024-03-11 1:03PM EDT1,490.00533.97466.10479.750.00-1192.61%
MSTR241115P015000002024-04-05 2:23PM EDT1,500.00509.82530.00547.450.00-11107.42%
MSTR241115P015400002024-04-08 3:26PM EDT1,540.00544.00557.00573.400.00-21106.89%
MSTR241115P015600002024-03-27 1:27PM EDT1,560.00493.35574.00589.550.00-13107.42%
MSTR241115P015800002024-04-11 1:44PM EDT1,580.00544.20588.05603.650.00-16107.30%
MSTR241115P016000002024-04-11 1:44PM EDT1,600.00557.65602.15617.800.00-452107.16%
MSTR241115P016600002024-03-18 10:44AM EDT1,660.00651.30646.15660.850.00--1106.90%
MSTR241115P016800002024-04-11 1:43PM EDT1,680.00609.85660.65675.400.00-38106.77%
MSTR241115P017000002024-04-02 1:49PM EDT1,700.00657.90673.20689.950.00-258106.38%
MSTR241115P017400002024-04-02 12:02PM EDT1,740.00699.32703.00719.850.00-12106.21%
MSTR241115P017800002024-04-11 1:44PM EDT1,780.00683.05733.80750.150.00-22106.13%
MSTR241115P018000002024-04-05 2:23PM EDT1,800.00718.37748.20765.100.00-23105.91%
MSTR241115P018200002024-03-27 10:55AM EDT1,820.00648.00763.70780.750.00-22105.90%
MSTR241115P018800002024-03-22 1:40PM EDT1,880.00804.70810.30827.250.00-11105.69%
MSTR241115P019000002024-03-22 1:40PM EDT1,900.00819.20826.65842.850.00-11105.69%
MSTR241115P019200002024-02-29 10:30AM EDT1,920.001,026.20762.85775.200.00--185.46%
MSTR241115P019400002024-04-09 9:32AM EDT1,940.00844.74856.95874.300.00-11105.39%
MSTR241115P019600002024-03-05 10:33AM EDT1,960.001,011.24764.95781.700.00-3478.20%
MSTR241115P019800002024-04-09 9:32AM EDT1,980.00874.11888.85906.100.00-11105.25%
MSTR241115P020000002024-03-14 12:32PM EDT2,000.00909.41854.00871.150.00-1992.55%
MSTR241115P020500002024-03-14 11:27AM EDT2,050.00944.80894.00910.650.00-1192.14%
MSTR241115P021000002024-03-07 11:18AM EDT2,100.001,098.30975.50994.000.00-11102.39%
MSTR241115P023000002024-03-08 11:15AM EDT2,300.001,190.401,136.601,155.550.00-22100.27%
MSTR241115P023500002024-03-08 11:15AM EDT2,350.001,232.301,177.701,196.000.00-2299.62%
MSTR241115P024000002024-04-15 11:29AM EDT2,400.001,202.001,235.001,254.20+60.00+5.25%11103.33%
MSTR241115P025000002024-03-28 11:34AM EDT2,500.001,222.501,321.051,339.850.00-110102.83%
MSTR241115P029000002024-03-12 10:15AM EDT2,900.001,690.981,570.001,589.600.00-1259.36%
MSTR241115P029500002024-03-18 11:48AM EDT2,950.001,683.601,720.251,739.000.00--1100.78%
MSTR241115P030000002024-04-11 9:39AM EDT3,000.001,660.081,765.101,784.150.00-12100.43%
MSTR241115P031000002024-03-14 10:39AM EDT3,100.001,782.001,774.001,790.200.00-2264.77%
MSTR241115P031500002024-03-14 11:36AM EDT3,150.001,858.001,818.001,835.600.00-2261.57%
MSTR241115P032000002024-03-28 12:59PM EDT3,200.001,782.951,947.401,966.550.00-2299.22%
MSTR241115P037500002024-04-02 10:47AM EDT3,750.002,363.452,460.352,479.550.00--195.60%
MSTR241115P038000002024-04-02 10:47AM EDT3,800.002,408.952,507.502,526.850.00-1395.20%