Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,174.11-34.05 (-2.82%)
At close: 04:00PM EDT
1,156.00 -18.11 (-1.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221C002300002024-04-18 12:33PM EDT230.001,051.43956.00976.000.00-27130.30%
MSTR250221C002800002024-02-15 3:12PM EDT280.00466.001,507.501,532.500.00-110.00%
MSTR250221C003000002024-04-09 9:40AM EDT300.001,178.00898.00918.000.00-15123.67%
MSTR250221C003100002024-03-06 11:04AM EDT310.00874.001,344.001,364.000.00-240.00%
MSTR250221C003200002024-03-06 11:18AM EDT320.00872.001,140.001,160.000.00-11445.23%
MSTR250221C003300002024-03-06 10:45AM EDT330.00884.001,318.001,338.000.00-110.00%
MSTR250221C003400002024-03-06 10:48AM EDT340.00862.001,316.001,336.000.00-110.00%
MSTR250221C003500002024-03-15 9:40AM EDT350.001,321.101,156.001,176.000.00-12541.02%
MSTR250221C003600002024-02-15 3:12PM EDT360.00408.001,440.001,465.000.00-110.00%
MSTR250221C003700002024-03-05 4:35PM EDT370.00812.001,276.001,296.000.00--10.00%
MSTR250221C003800002024-03-05 4:06PM EDT380.00806.001,268.001,288.000.00--10.00%
MSTR250221C004100002024-03-06 11:32AM EDT410.00812.001,072.001,092.000.00-11322.67%
MSTR250221C004200002024-03-05 4:35PM EDT420.00778.001,235.001,260.000.00--10.00%
MSTR250221C004300002024-03-12 12:37PM EDT430.001,101.381,158.851,183.850.00-13627.78%
MSTR250221C004400002024-03-13 10:11AM EDT440.001,292.001,098.001,120.000.00-11365.37%
MSTR250221C004600002024-03-05 4:36PM EDT460.00746.001,205.001,230.000.00--10.00%
MSTR250221C004800002024-03-05 4:21PM EDT480.00740.001,192.001,212.000.00-120.00%
MSTR250221C005000002024-03-20 3:03PM EDT500.001,050.90754.00774.000.00-117115.85%
MSTR250221C005100002024-02-08 4:13PM EDT510.00200.20974.00992.000.00--2247.01%
MSTR250221C005200002024-03-01 3:41PM EDT520.00604.001,256.001,276.000.00-220.00%
MSTR250221C005300002024-03-04 4:31PM EDT530.00897.401,148.001,168.000.00-11503.83%
MSTR250221C005400002024-03-07 2:24PM EDT540.00831.70980.001,000.000.00-66256.58%
MSTR250221C005500002024-04-05 3:59PM EDT550.00980.83724.00744.000.00-44115.57%
MSTR250221C005700002024-03-19 9:33AM EDT570.00845.53742.00762.000.00-32129.66%
MSTR250221C005800002024-03-11 11:15AM EDT580.001,107.70932.00948.850.00-22229.47%
MSTR250221C005900002024-03-13 9:32AM EDT590.001,144.111,010.001,030.000.00-10285.91%
MSTR250221C006000002024-04-17 12:12PM EDT600.00691.30694.00714.000.00-416114.57%
MSTR250221C006100002024-03-13 1:28PM EDT610.001,244.38968.00988.000.00-22257.49%
MSTR250221C006200002024-03-25 12:48PM EDT620.001,291.79684.00704.000.00-11114.91%
MSTR250221C006300002024-04-16 12:38PM EDT630.00720.00678.00698.000.00-11114.59%
MSTR250221C006400002024-03-27 9:31AM EDT640.001,453.63672.00692.000.00-13114.26%
MSTR250221C006500002024-04-05 1:04PM EDT650.001,048.37666.00686.000.00-112113.92%
MSTR250221C006700002024-02-28 1:12PM EDT670.00492.601,160.001,180.000.00-21616.16%
MSTR250221C006800002024-03-25 10:20AM EDT680.001,164.00652.00672.000.00-11114.42%
MSTR250221C006900002024-03-11 12:12PM EDT690.001,060.78995.001,020.000.00-11286.99%
MSTR250221C007000002024-04-08 10:28AM EDT700.00946.11642.00660.000.00-154113.97%
MSTR250221C007100002024-03-05 12:04PM EDT710.00629.681,104.001,122.250.00-12398.43%
MSTR250221C007200002024-02-20 12:29PM EDT720.00219.291,026.001,046.000.00-12312.17%
MSTR250221C007300002024-04-09 9:49AM EDT730.00857.73626.00646.000.00-23113.74%
MSTR250221C007400002024-03-18 12:06PM EDT740.001,032.15630.00650.000.00-33116.97%
MSTR250221C007500002024-04-09 9:49AM EDT750.00842.21616.00636.000.00-138113.51%
MSTR250221C007600002024-04-17 10:37AM EDT760.00608.00612.00632.000.00-12113.73%
MSTR250221C007700002024-02-28 12:53PM EDT770.00429.331,102.001,122.000.00-14400.80%
MSTR250221C007800002024-03-25 10:20AM EDT780.001,112.14602.00622.000.00-14113.40%
MSTR250221C007900002024-03-11 12:33PM EDT790.001,022.00938.00958.000.00-26257.62%
MSTR250221C008000002024-04-17 11:08AM EDT800.00605.80594.00614.000.00-10126113.70%
MSTR250221C008400002024-02-09 2:46PM EDT840.00134.67790.00806.000.00--1190.30%
MSTR250221C008500002024-04-17 10:40AM EDT850.00580.16572.00592.000.00-13113.49%
MSTR250221C008600002024-02-29 12:30PM EDT860.00380.001,054.001,074.000.00-16348.02%
MSTR250221C008700002024-04-19 10:46AM EDT870.00601.00564.00584.00-164.00-21.44%13113.56%
MSTR250221C008800002024-03-05 11:31AM EDT880.00602.581,005.001,024.250.00-11307.81%
MSTR250221C008900002024-03-13 10:30AM EDT890.001,044.64826.00842.600.00-3127210.25%
MSTR250221C009000002024-03-25 2:50PM EDT900.001,163.65552.00571.250.00-11113.46%
MSTR250221C009100002024-03-11 12:36PM EDT910.00974.00872.50896.000.00-629234.47%
MSTR250221C009300002024-03-04 4:49PM EDT930.00692.00912.50937.400.00-11256.29%
MSTR250221C009500002024-03-20 9:40AM EDT950.00772.000.000.000.00-110.00%
MSTR250221C009600002024-04-09 9:55AM EDT960.00741.18528.00548.000.00-12113.27%
MSTR250221C009700002024-03-04 4:49PM EDT970.00678.08894.00914.000.00-10248.55%
MSTR250221C009800002024-03-26 10:27AM EDT980.001,098.66520.00540.000.00-11113.08%
MSTR250221C009900002024-03-04 4:47PM EDT990.00680.00886.00906.000.00-13246.07%
MSTR250221C010000002024-04-08 10:32AM EDT1,000.00804.00514.00533.050.00-125113.30%
MSTR250221C010100002024-04-12 1:34PM EDT1,010.00735.00510.00530.000.00-14113.30%
MSTR250221C010400002024-03-26 11:32AM EDT1,040.001,114.00498.00518.000.00-13112.86%
MSTR250221C010500002024-04-01 9:35AM EDT1,050.00891.00496.00516.000.00-16113.27%
MSTR250221C010600002024-03-07 11:33AM EDT1,060.00565.05714.00734.000.00-78181.75%
MSTR250221C010900002024-03-01 2:27PM EDT1,090.00378.00944.00964.000.00-33282.39%
MSTR250221C011000002024-04-16 10:32AM EDT1,100.00547.09478.00498.000.00-111112.88%
MSTR250221C011100002024-04-02 2:05PM EDT1,110.00785.53476.00496.000.00-11113.21%
MSTR250221C011300002024-03-04 12:23PM EDT1,130.00632.10824.00844.000.00-11227.85%
MSTR250221C011400002024-03-04 4:26PM EDT1,140.00641.85820.00840.000.00-22226.84%
MSTR250221C011500002024-04-19 3:37PM EDT1,150.00478.73462.00482.00+15.01+3.24%25112.83%
MSTR250221C011600002024-03-05 4:45PM EDT1,160.00446.05817.25842.250.00--2227.96%
MSTR250221C011800002024-04-02 10:49AM EDT1,180.00767.60454.00473.800.00--2113.11%
MSTR250221C012000002024-04-19 2:34PM EDT1,200.00467.99448.00466.00-15.46-3.20%314112.86%
MSTR250221C012300002024-04-17 9:33AM EDT1,230.00491.98438.00458.000.00-14112.78%
MSTR250221C012500002024-04-18 10:13AM EDT1,250.00490.95432.00452.000.00-117112.70%
MSTR250221C012600002024-04-16 2:27PM EDT1,260.00497.39430.00448.000.00-13112.65%
MSTR250221C012700002024-04-16 10:14AM EDT1,270.00507.27426.00446.000.00-34112.59%
MSTR250221C012800002024-04-16 9:59AM EDT1,280.00514.57424.00444.000.00-12112.79%
MSTR250221C012900002024-04-18 10:46AM EDT1,290.00500.14420.00440.000.00-1017112.46%
MSTR250221C013000002024-04-19 11:33AM EDT1,300.00452.23418.00438.00-38.98-7.94%114112.64%
MSTR250221C013200002024-04-19 3:37PM EDT1,320.00437.85412.00432.00-52.77-10.76%2420112.47%
MSTR250221C013300002024-03-11 10:28AM EDT1,330.00742.01610.00628.650.00-11166.43%
MSTR250221C013400002024-04-01 3:39PM EDT1,340.00793.82406.00426.000.00--23112.28%
MSTR250221C013500002024-04-18 10:46AM EDT1,350.00482.29404.00424.000.00-1015112.43%
MSTR250221C013600002024-03-26 1:59PM EDT1,360.001,000.55402.00422.000.00-4743112.57%
MSTR250221C013800002024-04-05 3:41PM EDT1,380.00649.50396.00416.000.00-22112.33%
MSTR250221C013900002024-04-17 3:39PM EDT1,390.00405.00394.00414.000.00-12112.46%
MSTR250221C014000002024-04-17 3:01PM EDT1,400.00402.96392.00411.900.00-210112.56%
MSTR250221C014100002024-03-04 1:25PM EDT1,410.00521.90722.00742.000.00-55205.84%
MSTR250221C014300002024-03-05 11:11AM EDT1,430.00501.00809.40826.000.00-10237.33%
MSTR250221C014500002024-04-17 12:27PM EDT1,450.00389.42375.00400.000.00-290111.97%
MSTR250221C014700002024-03-11 9:49AM EDT1,470.00663.45568.00584.650.00-11161.84%
MSTR250221C014800002024-04-10 10:21AM EDT1,480.00585.82372.00392.000.00-13112.33%
MSTR250221C014900002024-03-19 10:59AM EDT1,490.00475.00387.50404.550.00-12116.29%
MSTR250221C015000002024-04-16 1:12PM EDT1,500.00393.50366.00386.00-26.50-6.31%128111.98%
MSTR250221C015200002024-04-18 1:36PM EDT1,520.00402.00362.00382.000.00-13112.10%
MSTR250221C015400002024-03-19 11:51AM EDT1,540.00524.51378.00398.000.00-11117.01%
MSTR250221C015600002024-04-17 10:18AM EDT1,560.00366.15352.00372.000.00-13111.79%
MSTR250221C015800002024-04-05 3:45PM EDT1,580.00586.00348.00368.000.00-12111.85%
MSTR250221C016000002024-04-19 3:55PM EDT1,600.00355.00344.00352.40-7.00-1.93%112110.52%
MSTR250221C016200002024-03-26 3:59PM EDT1,620.00902.00340.00358.000.00-11111.69%
MSTR250221C016400002024-04-16 11:46AM EDT1,640.00390.58336.00354.000.00-25111.70%
MSTR250221C016600002024-03-22 9:48AM EDT1,660.00620.00330.00350.000.00-25111.46%
MSTR250221C016800002024-04-02 10:43AM EDT1,680.00630.97326.00346.000.00-79111.44%
MSTR250221C017000002024-04-19 11:20AM EDT1,700.00330.20324.00338.40-637.50-65.88%25111.22%
MSTR250221C017200002024-04-08 11:57AM EDT1,720.00582.65318.00338.000.00-13111.36%
MSTR250221C017400002024-04-17 11:20AM EDT1,740.00311.35316.00335.200.00-1011111.67%
MSTR250221C017800002024-03-15 10:01AM EDT1,780.00694.00502.00522.000.00--1158.72%
MSTR250221C018000002024-04-19 3:57PM EDT1,800.00304.00300.00325.00-22.16-6.79%1034111.14%
MSTR250221C018200002024-04-18 1:35PM EDT1,820.00342.00300.00320.000.00-11111.38%
MSTR250221C018400002024-03-28 3:18PM EDT1,840.00725.00298.00316.000.00-66111.48%
MSTR250221C018600002024-04-17 12:27PM EDT1,860.00306.42294.00314.000.00-31111.57%
MSTR250221C018800002024-03-28 2:33PM EDT1,880.00722.06290.00310.000.00-22111.42%
MSTR250221C019000002024-04-12 1:03PM EDT1,900.00478.85286.00306.000.00-119111.25%
MSTR250221C019200002024-03-28 3:15PM EDT1,920.00705.95282.00302.000.00-2119111.07%
MSTR250221C019400002024-03-27 12:46PM EDT1,940.00852.02277.50301.800.00-32111.27%
MSTR250221C019800002024-04-18 1:38PM EDT1,980.00307.00274.00294.000.00-141111.40%
MSTR250221C020000002024-04-19 3:47PM EDT2,000.00275.00270.00290.00-30.20-9.90%171111.18%
MSTR250221C020500002024-03-19 3:53PM EDT2,050.00494.47280.00297.500.00-33114.94%
MSTR250221C021000002024-04-19 3:43PM EDT2,100.00266.96256.00276.00-39.19-12.80%1723111.31%
MSTR250221C021500002024-04-02 10:13AM EDT2,150.00470.00248.00268.000.00-32111.05%
MSTR250221C022000002024-04-16 2:11PM EDT2,200.00296.13242.00262.000.00-15111.19%
MSTR250221C022500002024-03-25 1:55PM EDT2,250.00729.50234.00254.000.00-12110.82%
MSTR250221C023000002024-04-17 3:00PM EDT2,300.00241.30228.00248.000.00-16110.85%
MSTR250221C023500002024-03-06 10:40AM EDT2,350.00286.00486.00508.000.00-11173.54%
MSTR250221C024000002024-04-16 12:55PM EDT2,400.00255.50216.00236.00-1.58-0.61%19110.78%
MSTR250221C024500002024-04-01 11:41AM EDT2,450.00510.57212.00232.000.00-17111.15%
MSTR250221C025000002024-04-18 12:33PM EDT2,500.00243.76206.00223.000.00-349110.64%
MSTR250221C025500002024-04-19 1:50PM EDT2,550.00224.50200.00220.00-365.50-61.95%11110.80%
MSTR250221C026000002024-04-11 10:42AM EDT2,600.00388.75196.00215.600.00-11111.00%
MSTR250221C026500002024-04-01 1:42PM EDT2,650.00464.44190.00210.000.00-12110.77%
MSTR250221C027000002024-04-01 1:23PM EDT2,700.00452.06186.00205.400.00-25110.86%
MSTR250221C027500002024-03-25 10:54AM EDT2,750.00580.95182.00200.950.00-11110.94%
MSTR250221C028000002024-03-28 2:12PM EDT2,800.00526.00176.00196.000.00-49110.67%
MSTR250221C028500002024-03-14 2:44PM EDT2,850.00526.00306.00326.000.00-88142.56%
MSTR250221C029000002024-04-15 1:25PM EDT2,900.00261.30168.00188.000.00-210110.77%
MSTR250221C029500002024-04-16 9:52AM EDT2,950.00198.00164.00184.000.00-18110.77%
MSTR250221C030000002024-04-18 3:36PM EDT3,000.00188.00160.00180.00+5.80+3.18%122110.73%
MSTR250221C030500002024-03-14 3:45PM EDT3,050.00474.00282.00302.000.00-33141.03%
MSTR250221C031000002024-04-15 9:33AM EDT3,100.00286.00154.00173.650.00-212111.05%
MSTR250221C031500002024-04-19 3:57PM EDT3,150.00157.15150.00170.00-32.30-17.05%1142110.97%
MSTR250221C032000002024-04-16 9:45AM EDT3,200.00182.00146.00166.000.00-12110.83%
MSTR250221C032500002024-04-17 11:21AM EDT3,250.00145.44144.00163.500.00-12111.11%
MSTR250221C036500002024-04-08 2:31PM EDT3,650.00265.55120.00140.000.00-11111.05%
MSTR250221C037000002024-03-28 11:23AM EDT3,700.00370.15118.00138.000.00-22111.21%
MSTR250221C038000002024-04-19 10:45AM EDT3,800.00127.79112.00132.00-15.41-10.76%218110.92%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221P002300002024-04-18 12:33PM EDT230.0012.218.0018.000.00-221114.68%
MSTR250221P002400002024-02-07 1:35PM EDT240.0018.934.6014.000.00--3103.90%
MSTR250221P002500002024-04-01 1:31PM EDT250.0014.1511.0020.000.00-17113.35%
MSTR250221P002700002024-02-20 12:25PM EDT270.0018.5011.0021.000.00-34108.62%
MSTR250221P002800002024-04-17 1:04PM EDT280.0019.5015.0024.950.00-12111.97%
MSTR250221P002900002024-03-15 9:39AM EDT290.0019.3512.0021.000.00-112104.24%
MSTR250221P003000002024-04-15 3:02PM EDT300.0018.2818.0028.000.00-14110.75%
MSTR250221P003100002024-02-22 12:10PM EDT310.0025.8017.0026.000.00-22106.29%
MSTR250221P003200002024-02-28 11:32AM EDT320.0021.0019.0028.000.00--4106.35%
MSTR250221P003400002024-02-26 12:55PM EDT340.0029.8520.0029.000.00-11102.81%
MSTR250221P003500002024-04-01 12:35PM EDT350.0030.0027.0537.000.00-13108.52%
MSTR250221P003600002024-03-11 2:07PM EDT360.0023.0020.0030.000.00-101198.93%
MSTR250221P003700002024-02-28 11:37AM EDT370.0030.2327.0037.000.00--1103.88%
MSTR250221P003800002024-03-05 4:23PM EDT380.0030.0026.0035.000.00-1515100.25%
MSTR250221P003900002024-03-05 10:50AM EDT390.0032.0025.0035.000.00-1397.67%
MSTR250221P004000002024-04-02 10:34AM EDT400.0039.2538.0047.95+2.30+6.22%13106.90%
MSTR250221P004200002024-02-28 12:43PM EDT420.0041.3337.0047.000.00--6101.79%
MSTR250221P004300002024-03-18 9:41AM EDT430.0043.9444.0052.950.00-11104.65%
MSTR250221P004400002024-03-01 11:47AM EDT440.0046.6041.0049.000.00-1599.99%
MSTR250221P004500002024-04-01 12:34PM EDT450.0050.4051.0060.950.00-12105.77%
MSTR250221P004700002024-03-22 9:50AM EDT470.0055.2357.0065.950.00-33105.24%
MSTR250221P004800002024-02-14 1:28PM EDT480.0070.4042.5062.500.00-3397.37%
MSTR250221P004900002024-03-15 11:35AM EDT490.0055.0048.1058.000.00-6395.83%
MSTR250221P005000002024-04-16 9:35AM EDT500.0060.0066.0074.900.00-337104.63%
MSTR250221P005100002024-03-04 10:41AM EDT510.0061.5554.0063.950.00-1195.81%
MSTR250221P005200002024-02-27 12:29PM EDT520.0077.7161.0070.000.00-1397.81%
MSTR250221P005300002024-02-28 4:01PM EDT530.0074.3564.0072.800.00--197.60%
MSTR250221P005400002024-03-05 4:33PM EDT540.0076.0061.0070.000.00-4594.12%
MSTR250221P005500002024-04-15 3:02PM EDT550.0072.7883.0091.950.00-1114104.11%
MSTR250221P005600002024-03-19 9:47AM EDT560.0093.0082.0091.000.00-213101.67%
MSTR250221P005700002024-03-05 11:27AM EDT570.0089.4865.0074.000.00-4591.00%
MSTR250221P005800002024-03-06 4:32PM EDT580.0092.4077.5096.000.00-4698.05%
MSTR250221P005900002024-02-28 4:01PM EDT590.0097.6581.0089.900.00--5295.59%
MSTR250221P006000002024-03-22 9:50AM EDT600.0095.23101.00112.500.00-38103.91%
MSTR250221P006100002024-03-06 4:46PM EDT610.00100.4887.50106.000.00-8897.39%
MSTR250221P006200002024-04-12 3:18PM EDT620.0092.00107.00120.100.00-36103.22%
MSTR250221P006300002024-03-18 9:37AM EDT630.0097.00108.00120.200.00--4101.59%
MSTR250221P006400002024-03-18 9:48AM EDT640.00114.00112.00124.100.00-1014101.47%
MSTR250221P006500002024-04-16 2:08PM EDT650.00114.50119.00132.150.00-36102.84%
MSTR250221P006600002024-02-22 1:24PM EDT660.00164.25112.75126.000.00-2298.39%
MSTR250221P006800002024-03-25 1:35PM EDT680.00102.45132.00145.150.00-19102.66%
MSTR250221P006900002024-03-27 12:29PM EDT690.00104.14137.00149.050.00-14102.60%
MSTR250221P007000002024-03-27 12:29PM EDT700.00108.00141.00153.600.00-1257102.45%
MSTR250221P007100002024-03-04 10:58AM EDT710.00145.00113.00127.550.00-11490.14%
MSTR250221P007300002024-03-07 12:20PM EDT730.00145.00132.00152.000.00-5595.09%
MSTR250221P007400002024-02-29 2:09PM EDT740.00169.60131.00141.450.00--191.24%
MSTR250221P007500002024-04-12 2:32PM EDT750.00134.00165.00177.350.00-6121102.34%
MSTR250221P007600002024-02-29 2:09PM EDT760.00180.10139.00148.400.00--290.66%
MSTR250221P007900002024-03-28 11:49AM EDT790.00155.45185.00201.000.00-22102.86%
MSTR250221P008000002024-04-18 9:46AM EDT800.00193.00190.00206.000.00-18102.78%
MSTR250221P008100002024-03-05 10:39AM EDT810.00197.48138.45154.400.00--283.59%
MSTR250221P008200002024-03-08 2:32PM EDT820.00182.32172.00192.000.00-1193.90%
MSTR250221P008300002024-04-01 10:45AM EDT830.00181.69204.00218.000.00-13101.78%
MSTR250221P008400002024-03-27 10:47AM EDT840.00163.60210.00230.000.00-11102.95%
MSTR250221P008500002024-04-08 3:35PM EDT850.00188.25214.00234.000.00-36102.47%
MSTR250221P008600002024-04-18 9:32AM EDT860.00225.00220.00235.400.00-11101.88%
MSTR250221P008700002024-02-27 1:51PM EDT870.00256.29185.00194.300.00--188.14%
MSTR250221P008800002024-03-20 10:41AM EDT880.00225.50232.00246.300.00-11101.97%
MSTR250221P009000002024-04-16 11:44AM EDT900.00229.28242.00257.500.00-262101.73%
MSTR250221P009200002024-03-27 10:47AM EDT920.00197.51254.00269.100.00-17101.81%
MSTR250221P009400002024-03-25 2:59PM EDT940.00215.00266.00280.850.00-55101.86%
MSTR250221P009500002024-04-18 11:22AM EDT950.00257.18272.00287.150.00-14101.92%
MSTR250221P009600002024-02-28 3:57PM EDT960.00300.71226.00238.650.00--2686.48%
MSTR250221P009700002024-03-26 12:32PM EDT970.00224.00284.00299.100.00-11101.91%
MSTR250221P010000002024-04-19 1:36PM EDT1,000.00300.00302.00317.10+14.82+5.20%117101.83%
MSTR250221P010100002024-04-18 9:46AM EDT1,010.00311.73308.00323.050.00-610101.77%
MSTR250221P010300002024-02-28 3:19PM EDT1,030.00345.79260.00274.100.00--184.98%
MSTR250221P010400002024-04-18 9:46AM EDT1,040.00330.53326.00341.600.00-359101.62%
MSTR250221P010500002024-04-17 10:37AM EDT1,050.00336.49332.00347.850.00-13101.57%
MSTR250221P010600002024-03-18 9:51AM EDT1,060.00310.12334.00347.750.00--1100.08%
MSTR250221P010900002024-04-16 10:16AM EDT1,090.00331.00358.00373.250.00-29101.56%
MSTR250221P011000002024-04-17 10:37AM EDT1,100.00370.00364.00379.80+0.51+0.14%13101.49%
MSTR250221P011100002024-03-11 2:11PM EDT1,110.00339.10291.15307.150.00-5580.75%
MSTR250221P011300002024-03-11 2:05PM EDT1,130.00350.25304.55318.000.00-6680.67%
MSTR250221P011400002024-03-11 9:39AM EDT1,140.00342.500.000.000.00-330.78%
MSTR250221P011600002024-04-05 2:02PM EDT1,160.00345.80402.00418.900.00-2321101.15%
MSTR250221P011800002024-04-15 1:36PM EDT1,180.00369.75416.00432.150.00-10101.17%
MSTR250221P012000002024-04-17 10:14AM EDT1,200.00430.30430.00445.800.00-112101.21%
MSTR250221P012100002024-03-11 10:13AM EDT1,210.00388.00374.00391.900.00-1185.67%
MSTR250221P012200002024-03-11 10:16AM EDT1,220.00401.55380.00397.450.00-2685.45%
MSTR250221P012300002024-03-05 10:30AM EDT1,230.00474.60343.90362.000.00--175.10%
MSTR250221P012400002024-04-02 1:13PM EDT1,240.00403.14456.00476.000.00-12101.30%
MSTR250221P012500002024-04-12 1:52PM EDT1,250.00399.25462.00482.000.00-191101.04%
MSTR250221P012600002024-03-25 1:28PM EDT1,260.00394.00470.00490.000.00-11101.28%
MSTR250221P012700002024-03-19 3:36PM EDT1,270.00489.35464.00479.350.00-2197.45%
MSTR250221P012900002024-04-16 10:39AM EDT1,290.00468.52490.00510.000.00-16100.96%
MSTR250221P013000002024-04-17 10:14AM EDT1,300.00497.80498.00518.000.00-1152101.17%
MSTR250221P013100002024-03-06 3:29PM EDT1,310.00523.90450.00470.000.00-1087.72%
MSTR250221P013200002024-03-27 10:17AM EDT1,320.00420.00510.00530.000.00-11100.58%
MSTR250221P013400002024-04-16 10:11AM EDT1,340.00497.20526.00546.000.00-14100.95%
MSTR250221P013500002024-04-17 1:51PM EDT1,350.00526.45532.00552.000.00-12100.64%
MSTR250221P013900002024-04-15 1:51PM EDT1,390.00508.10560.00580.000.00-10100.29%
MSTR250221P014000002024-04-17 3:01PM EDT1,400.00573.59568.00588.000.00-23100.44%
MSTR250221P014400002024-04-18 12:53PM EDT1,440.00581.14596.00616.000.00-1299.98%
MSTR250221P014500002024-04-09 10:13AM EDT1,450.00553.62604.00624.000.00-11100.09%
MSTR250221P014600002024-03-27 9:48AM EDT1,460.00487.39612.00632.000.00-10100.20%
MSTR250221P014900002024-03-28 10:10AM EDT1,490.00512.72634.00654.000.00-12100.00%
MSTR250221P015000002024-04-09 3:12PM EDT1,500.00581.60640.00660.000.00-12899.61%
MSTR250221P015200002024-04-09 9:48AM EDT1,520.00597.03656.00676.000.00--099.77%
MSTR250221P015600002024-03-26 9:56AM EDT1,560.00565.60686.00706.000.00-2299.53%
MSTR250221P016000002024-04-11 1:42PM EDT1,600.00610.50716.00736.000.00-3499.23%
MSTR250221P016200002024-04-11 1:42PM EDT1,620.00624.10728.45752.000.00-2298.87%
MSTR250221P016400002024-03-14 11:43AM EDT1,640.00685.00642.40660.700.00-1374.51%
MSTR250221P017000002024-04-18 12:53PM EDT1,700.00772.11792.00812.000.00-1498.38%
MSTR250221P017400002024-03-25 12:47PM EDT1,740.00704.30824.00844.000.00-1198.30%
MSTR250221P017600002024-03-26 1:38PM EDT1,760.00691.47840.00860.000.00-3398.24%
MSTR250221P018000002024-04-02 10:50AM EDT1,800.00790.00872.00892.000.00-1298.06%
MSTR250221P018200002024-03-13 11:42AM EDT1,820.00782.55772.00792.000.00--170.41%
MSTR250221P018600002024-03-26 1:38PM EDT1,860.00759.12920.00940.000.00-3397.68%
MSTR250221P019600002024-04-11 9:40AM EDT1,960.00873.951,002.001,022.000.00--197.24%
MSTR250221P020000002024-02-29 10:31AM EDT2,000.001,118.00880.00894.750.00--456.49%
MSTR250221P020500002024-03-14 11:37AM EDT2,050.00997.20944.00964.000.00-1163.03%
MSTR250221P021000002024-03-14 11:36AM EDT2,100.001,038.15982.051,002.000.00-1160.93%
MSTR250221P022000002024-03-20 3:09PM EDT2,200.001,118.001,204.001,224.000.00--196.12%
MSTR250221P023000002024-03-14 11:34AM EDT2,300.001,195.051,140.001,160.000.00-1150.37%
MSTR250221P024000002024-03-25 9:52AM EDT2,400.001,236.001,376.001,396.000.00-1294.86%
MSTR250221P024500002024-03-08 1:26PM EDT2,450.001,378.001,302.001,322.000.00-2659.10%
MSTR250221P025000002024-04-18 12:33PM EDT2,500.001,424.541,464.001,484.000.00-2694.36%
MSTR250221P025500002024-04-19 3:25PM EDT2,550.001,503.521,508.001,528.00+98.52+7.01%1194.02%
MSTR250221P026500002024-04-02 9:41AM EDT2,650.001,483.301,598.001,618.000.00-1493.71%
MSTR250221P027500002024-03-28 11:17AM EDT2,750.001,498.401,688.001,708.000.00-1193.20%
MSTR250221P028000002024-03-11 10:19AM EDT2,800.001,610.001,578.001,598.250.00-110.00%
MSTR250221P028500002024-03-11 3:01PM EDT2,850.001,660.001,552.001,572.000.00-10100.00%
MSTR250221P029000002024-03-12 9:40AM EDT2,900.001,758.001,614.001,633.750.00-1170.00%
MSTR250221P029500002024-03-28 11:19AM EDT2,950.001,660.151,870.001,890.000.00-2292.15%
MSTR250221P030000002024-03-28 1:01PM EDT3,000.001,669.051,916.001,936.000.00-1291.91%
MSTR250221P030500002024-03-28 11:26AM EDT3,050.001,746.851,962.001,982.000.00-1391.64%
MSTR250221P031000002024-03-28 11:13AM EDT3,100.001,780.102,008.002,028.000.00-1491.32%
MSTR250221P031500002024-03-19 10:13AM EDT3,150.002,046.002,028.002,048.000.00-31782.33%
MSTR250221P032500002024-03-28 11:09AM EDT3,250.001,896.552,148.002,168.000.00-1190.73%
MSTR250221P037500002024-04-02 3:15PM EDT3,750.002,370.702,618.002,638.000.00--187.32%
MSTR250221P038000002024-04-02 11:38AM EDT3,800.002,463.902,666.002,686.000.00--287.15%