Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,704.56-214.60 (-11.18%)
At close: 04:00PM EDT
1,699.99 -4.57 (-0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR251219C001050002024-03-26 10:27AM EDT105.001,700.051,598.001,618.000.00-19120.67%
MSTR251219C001100002023-06-02 1:13PM EDT110.00209.88239.00247.000.00-120.00%
MSTR251219C001150002023-10-24 3:00PM EDT115.00333.00406.00418.900.00-100.00%
MSTR251219C001200002023-09-22 12:07PM EDT120.00234.08251.00259.000.00-3790.00%
MSTR251219C001250002023-08-23 1:32PM EDT125.00243.33224.40234.000.00-150.00%
MSTR251219C001300002024-03-04 11:07AM EDT130.001,145.051,578.001,598.000.00-19121.39%
MSTR251219C001350002024-02-13 10:30AM EDT135.00553.741,518.001,538.000.00-120.00%
MSTR251219C001400002024-03-18 12:47PM EDT140.001,408.001,570.001,590.000.00-15121.12%
MSTR251219C001450002023-01-31 4:47PM EDT145.00111.55126.25134.000.00--10.00%
MSTR251219C001500002024-03-18 1:04PM EDT150.001,314.001,562.001,582.000.00-168120.68%
MSTR251219C001550002023-07-17 3:07PM EDT155.00309.83236.65244.500.00-120.00%
MSTR251219C001600002023-11-02 3:36PM EDT160.00326.00389.35406.600.00-130.00%
MSTR251219C001700002024-03-18 9:37AM EDT170.001,560.001,548.001,568.000.00-56122.26%
MSTR251219C001750002023-07-06 10:23AM EDT175.00225.00229.20237.000.00-140.00%
MSTR251219C001800002024-03-28 10:49AM EDT180.001,685.451,537.501,562.50+785.45+87.27%24121.37%
MSTR251219C001850002024-03-28 10:49AM EDT185.001,680.001,536.001,556.00+1,522.50+966.67%-3120.92%
MSTR251219C001900002024-01-23 3:50PM EDT190.00303.00539.00554.000.00-130.00%
MSTR251219C001950002023-07-19 12:47PM EDT195.00286.00181.50190.200.00-160.00%
MSTR251219C002000002024-03-05 12:23PM EDT200.00932.001,524.001,544.000.00-513119.54%
MSTR251219C002100002024-03-04 10:44AM EDT210.001,094.001,516.001,536.000.00-132118.62%
MSTR251219C002200002024-03-19 12:09PM EDT220.001,181.001,510.001,530.000.00-18119.69%
MSTR251219C002300002024-02-22 3:50PM EDT230.00529.681,328.001,348.000.00-190.00%
MSTR251219C002400002023-09-21 10:28AM EDT240.00169.30183.50192.000.00-180.00%
MSTR251219C002500002024-03-11 10:51AM EDT250.001,354.601,488.001,508.000.00-3090118.38%
MSTR251219C002600002023-11-28 12:33PM EDT260.00313.00461.10474.700.00-1210.00%
MSTR251219C002700002024-01-11 3:06PM EDT270.00351.55434.00450.050.00-1140.00%
MSTR251219C002800002024-03-11 10:08AM EDT280.001,305.001,466.001,486.000.00-233116.81%
MSTR251219C002900002024-02-12 4:50PM EDT290.00497.301,516.001,532.000.00-139153.30%
MSTR251219C003000002024-03-28 11:23AM EDT300.001,478.021,452.001,472.00-110.28-6.94%6353116.13%
MSTR251219C003100002024-03-28 12:44PM EDT310.001,474.001,443.951,468.95+246.00+20.03%6159116.69%
MSTR251219C003200002024-01-02 10:33AM EDT320.00468.000.000.000.00-2260.00%
MSTR251219C003300002024-03-05 12:46PM EDT330.00880.001,432.001,452.000.00-412115.53%
MSTR251219C003400002024-03-21 10:44AM EDT340.001,409.001,426.001,446.000.00-149115.66%
MSTR251219C003500002024-03-21 10:44AM EDT350.001,402.001,420.001,440.000.00-261115.74%
MSTR251219C003600002024-03-01 11:31AM EDT360.00762.001,412.001,432.000.00-217114.68%
MSTR251219C003700002024-03-28 10:28AM EDT370.001,572.501,406.001,426.00+242.35+18.22%431114.71%
MSTR251219C003800002024-01-26 1:49PM EDT380.00250.10417.65430.000.00-2260.00%
MSTR251219C003900002024-03-08 3:14PM EDT390.001,347.351,394.001,414.00+267.59+24.78%313114.66%
MSTR251219C004000002024-03-19 10:07AM EDT400.00953.301,388.001,408.000.00-3119114.59%
MSTR251219C004100002024-02-28 3:36PM EDT410.00676.001,380.001,400.000.00-521113.54%
MSTR251219C004200002024-03-28 11:42AM EDT420.001,359.841,374.001,394.00+131.84+10.74%158113.45%
MSTR251219C004300002024-03-04 4:30PM EDT430.001,016.921,368.001,388.000.00-334113.33%
MSTR251219C004400002024-03-12 12:38PM EDT440.001,134.001,362.001,382.000.00-156113.19%
MSTR251219C004500002024-03-28 11:33AM EDT450.001,350.001,356.001,376.00-245.00-15.36%160113.03%
MSTR251219C004600002024-03-28 1:34PM EDT460.001,382.011,350.001,370.00+252.01+22.30%316112.85%
MSTR251219C004700002024-03-28 11:43AM EDT470.001,332.181,344.001,364.00+1,140.18+593.84%121112.66%
MSTR251219C004800002024-03-28 1:32PM EDT480.001,374.001,338.001,358.00+259.00+23.23%821112.45%
MSTR251219C004900002024-03-05 2:32PM EDT490.00812.001,332.001,352.000.00-259112.23%
MSTR251219C005000002024-03-28 11:23AM EDT500.001,300.931,328.001,348.00-214.07-14.13%3383112.77%
MSTR251219C005100002024-01-25 2:07PM EDT510.00167.70356.60370.700.00-1190.00%
MSTR251219C005200002024-03-14 10:07AM EDT520.001,309.921,316.001,340.000.00-272112.98%
MSTR251219C005300002024-03-19 9:42AM EDT530.00913.901,310.001,330.000.00-348111.97%
MSTR251219C005400002024-03-28 11:03AM EDT540.001,390.001,304.001,324.00+58.00+4.35%1272111.69%
MSTR251219C005500002024-02-29 11:38AM EDT550.00639.801,300.001,320.000.00-117112.10%
MSTR251219C005600002024-02-28 4:59PM EDT560.00586.491,294.001,314.000.00-321111.79%
MSTR251219C005700002024-02-28 4:59PM EDT570.00582.931,288.001,308.000.00-27111.48%
MSTR251219C005800002024-03-19 9:35AM EDT580.00935.001,282.001,302.000.00-1120111.16%
MSTR251219C005900002024-03-13 12:06PM EDT590.001,326.591,278.001,298.000.00-1104111.48%
MSTR251219C006000002024-03-15 3:13PM EDT600.001,375.001,272.001,292.000.00-12213111.14%
MSTR251219C006100002024-02-29 11:11AM EDT610.00591.691,266.001,286.000.00-3154110.81%
MSTR251219C006200002024-02-29 10:48AM EDT620.00603.891,262.001,282.000.00-3108111.08%
MSTR251219C006300002024-02-29 11:59AM EDT630.00597.051,256.001,276.000.00-6110110.72%
MSTR251219C006400002024-03-21 12:04PM EDT640.001,200.001,252.001,272.000.00-1303110.96%
MSTR251219C006500002024-03-28 11:41AM EDT650.001,234.501,246.001,266.00-115.50-8.56%2240110.59%
MSTR251219C006600002024-03-08 12:46PM EDT660.00882.501,242.001,262.000.00-4315110.80%
MSTR251219C006700002024-03-19 1:52PM EDT670.00958.001,236.001,256.000.00-2457110.42%
MSTR251219C006800002024-03-19 10:22AM EDT680.00809.001,232.001,252.000.00-1321110.61%
MSTR251219C006900002024-03-19 9:35AM EDT690.00890.001,226.001,246.000.00-1314110.22%
MSTR251219C007000002024-03-28 12:07PM EDT700.001,222.051,222.001,242.00-160.56-11.61%5537110.38%
MSTR251219C007100002024-02-13 2:09PM EDT710.00287.131,186.001,206.000.00-34101.90%
MSTR251219C007200002024-03-13 1:01PM EDT720.001,260.001,212.001,232.000.00-14110.12%
MSTR251219C007300002024-02-29 2:39PM EDT730.00528.001,208.001,228.000.00-310110.24%
MSTR251219C007400002024-02-28 1:37PM EDT740.00496.431,202.001,222.000.00-22109.83%
MSTR251219C007500002024-03-19 9:33AM EDT750.00825.001,198.001,218.000.00-1111109.93%
MSTR251219C007600002024-02-15 12:08PM EDT760.00327.691,260.001,283.800.00-67127.69%
MSTR251219C007800002023-12-01 2:09PM EDT780.00146.95224.05238.000.00-110.00%
MSTR251219C007900002024-03-19 10:22AM EDT790.00776.001,180.001,200.000.00-25109.75%
MSTR251219C008000002024-03-27 10:03AM EDT800.001,180.001,176.001,196.00-151.50-11.38%1227109.81%
MSTR251219C008100002024-02-27 2:00PM EDT810.00396.431,178.001,198.000.00-11111.30%
MSTR251219C008200002024-03-15 11:04AM EDT820.001,156.001,166.001,186.000.00-13109.42%
MSTR251219C008300002024-03-11 11:02AM EDT830.001,037.801,162.001,182.000.00-12109.45%
MSTR251219C008400002024-01-23 12:29PM EDT840.00106.60271.15283.500.00-110.00%
MSTR251219C008500002024-03-27 2:16PM EDT850.001,353.301,154.001,174.000.00-1213109.50%
MSTR251219C008600002024-03-28 11:10AM EDT860.001,160.001,150.001,170.00+473.00+68.85%16109.51%
MSTR251219C008700002024-03-11 3:56PM EDT870.00958.501,146.001,166.000.00-3460109.52%
MSTR251219C008800002024-03-15 12:28PM EDT880.001,088.001,142.001,162.000.00-123109.51%
MSTR251219C008900002024-03-11 10:57AM EDT890.001,024.001,136.001,156.000.00--1109.06%
MSTR251219C009000002024-03-28 11:21AM EDT900.001,098.001,132.001,152.00-76.00-6.47%276109.05%
MSTR251219C009200002024-02-14 11:43AM EDT920.00284.131,060.401,084.000.00-1095.88%
MSTR251219C009400002024-02-28 11:04AM EDT940.00452.001,116.001,136.000.00--2108.94%
MSTR251219C009500002024-03-22 1:29PM EDT950.001,008.501,112.001,132.000.00-112108.90%
MSTR251219C009600002024-02-28 2:22PM EDT960.00422.001,108.001,128.000.00-12108.85%
MSTR251219C009700002024-03-11 1:44PM EDT970.001,041.001,104.001,124.000.00-13108.80%
MSTR251219C009800002024-03-26 10:27AM EDT980.001,227.741,100.001,120.000.00-16108.74%
MSTR251219C009900002024-03-11 10:58AM EDT990.00972.001,096.001,116.000.00-2021108.68%
MSTR251219C010000002024-03-28 2:13PM EDT1,000.001,145.001,092.001,112.00-134.05-10.48%1150108.62%
MSTR251219C010100002024-03-11 11:16AM EDT1,010.001,125.001,090.001,110.00+137.00+13.87%14108.95%
MSTR251219C010200002024-02-27 10:34AM EDT1,020.00342.701,120.001,140.000.00-11115.73%
MSTR251219C010300002024-03-04 1:44PM EDT1,030.00719.001,082.001,102.000.00-11108.79%
MSTR251219C010400002024-03-04 1:49PM EDT1,040.00686.301,078.001,098.000.00-11108.71%
MSTR251219C010500002024-03-26 12:07PM EDT1,050.001,252.351,074.001,094.000.00-334108.62%
MSTR251219C010600002024-03-04 11:15AM EDT1,060.00724.341,070.001,090.000.00-11108.53%
MSTR251219C010700002024-03-11 12:13PM EDT1,070.00988.371,066.001,086.000.00-12108.43%
MSTR251219C011000002024-03-06 10:42AM EDT1,100.00628.001,056.001,076.000.00-127108.50%
MSTR251219C011200002024-03-04 10:45AM EDT1,120.00661.551,048.001,068.000.00-41108.28%
MSTR251219C011500002024-03-01 3:00PM EDT1,150.00479.001,038.001,058.000.00-14108.29%
MSTR251219C011900002024-03-06 10:37AM EDT1,190.00602.001,024.001,044.000.00-1818108.13%
MSTR251219C012000002024-03-28 2:56PM EDT1,200.001,055.001,022.001,042.00-106.83-9.19%4124108.34%
MSTR251219C012100002024-02-27 10:38AM EDT1,210.00304.001,052.001,072.000.00-11114.26%
MSTR251219C012200002024-01-19 10:44AM EDT1,220.0078.05183.45202.000.00-330.00%
MSTR251219C012300002024-02-28 1:27PM EDT1,230.00397.341,012.001,032.000.00-13108.26%
MSTR251219C012400002024-02-09 11:50AM EDT1,240.00136.45752.00768.000.00-1066.46%
MSTR251219C012500002024-03-06 12:25PM EDT1,250.00614.651,004.001,024.000.00-13107.96%
MSTR251219C012600002024-03-20 12:28PM EDT1,260.00750.001,002.001,022.000.00-21108.15%
MSTR251219C012700002024-03-11 12:16PM EDT1,270.00922.00998.001,018.000.00-44107.99%
MSTR251219C012900002024-03-06 11:44AM EDT1,290.00577.85992.001,012.000.00-11108.01%
MSTR251219C013000002024-03-25 10:36AM EDT1,300.001,050.00988.001,008.000.00-1023107.85%
MSTR251219C013100002024-03-13 12:06PM EDT1,310.001,026.74986.001,006.000.00-13108.02%
MSTR251219C013500002024-03-21 11:47AM EDT1,350.00959.85974.00994.000.00-212107.99%
MSTR251219C013600002024-01-12 11:03AM EDT1,360.0095.00120.00138.000.00--10.00%
MSTR251219C014000002024-03-28 11:39AM EDT1,400.00948.05958.00978.00-161.95-14.59%120107.74%
MSTR251219C014200002024-02-06 12:58PM EDT1,420.0063.77604.00622.000.00-2257.19%
MSTR251219C014300002024-01-16 11:56AM EDT1,430.0070.15182.10198.000.00--10.00%
MSTR251219C014500002024-03-28 11:04AM EDT1,450.001,012.00942.50967.50-132.00-11.54%157107.90%
MSTR251219C014800002024-03-18 12:56PM EDT1,480.00780.00936.00956.000.00--1107.77%
MSTR251219C015000002024-03-27 11:36AM EDT1,500.001,180.00930.00950.00+40.00+3.51%121107.68%
MSTR251219C015400002024-03-04 12:56PM EDT1,540.00618.73918.00938.000.00-22107.47%
MSTR251219C015600002024-03-12 12:07PM EDT1,560.00796.00914.00934.000.00-13107.66%
MSTR251219C015800002024-03-05 3:46PM EDT1,580.00476.80908.00928.000.00--1107.53%
MSTR251219C016000002024-03-22 11:17AM EDT1,600.00813.00902.00922.000.00-8130107.40%
MSTR251219C016200002024-03-28 12:00PM EDT1,620.00905.59898.00918.00+75.59+9.11%16107.55%
MSTR251219C016600002024-03-14 9:42AM EDT1,660.00895.25886.00906.000.00-13107.25%
MSTR251219C017000002024-03-27 3:37PM EDT1,700.001,055.78876.00896.000.00-13107.22%
MSTR251219C017200002024-03-15 11:09AM EDT1,720.00877.00870.00895.000.00--1107.40%
MSTR251219C017800002024-03-15 11:09AM EDT1,780.00863.00856.00876.000.00--1107.06%
MSTR251219C018000002024-03-25 10:51AM EDT1,800.00954.00852.00872.000.00-412107.14%
MSTR251219C018200002024-03-11 10:29AM EDT1,820.00742.00848.00868.000.00--1107.22%
MSTR251219C018600002024-03-25 3:23PM EDT1,860.00986.00838.00858.000.00-12107.08%
MSTR251219C018800002024-03-11 10:13AM EDT1,880.00719.00834.00854.000.00-1516107.13%
MSTR251219C019000002024-03-28 3:43PM EDT1,900.00861.25828.00848.00+74.74+9.50%1109106.91%
MSTR251219C019200002024-03-11 10:14AM EDT1,920.00725.00824.00844.000.00--12106.95%
MSTR251219C019400002024-03-11 10:25AM EDT1,940.00708.00820.00840.000.00--1106.99%
MSTR251219C019800002024-03-11 10:25AM EDT1,980.00702.00810.00830.000.00-10106.79%
MSTR251219C020000002024-03-28 2:48PM EDT2,000.00842.00806.00826.00-158.00-15.80%351106.81%
MSTR251219C020500002024-03-15 10:23AM EDT2,050.00762.00796.00816.000.00--1106.84%
MSTR251219C021000002024-03-15 2:17PM EDT2,100.00825.00784.00804.000.00-217106.58%
MSTR251219C021500002024-03-22 2:16PM EDT2,150.00680.00774.00794.000.00-11106.55%
MSTR251219C022000002024-03-25 11:01AM EDT2,200.00890.44762.15787.150.00-24106.57%
MSTR251219C022500002024-03-13 10:00AM EDT2,250.00736.84752.50777.500.00--4106.53%
MSTR251219C023000002024-03-26 9:50AM EDT2,300.00925.00744.00764.000.00-1101106.29%
MSTR251219C023500002024-03-25 12:22PM EDT2,350.00852.00734.00754.000.00-15106.16%
MSTR251219C024000002024-03-25 11:01AM EDT2,400.00852.07724.00744.000.00-214106.00%
MSTR251219C024500002024-03-19 11:27AM EDT2,450.00472.64714.05739.050.00-1214106.14%
MSTR251219C025000002024-03-28 11:42AM EDT2,500.00712.00706.00726.00-198.00-21.76%423105.87%
MSTR251219C026000002024-03-25 12:22PM EDT2,600.00816.00690.00710.000.00-11105.90%
MSTR251219C027000002024-03-14 11:10AM EDT2,700.00686.00688.00695.000.00-25106.75%
MSTR251219C028000002024-03-28 1:48PM EDT2,800.00682.00656.00676.00+60.70+9.77%25105.48%
MSTR251219C029000002024-03-27 10:04AM EDT2,900.00784.00642.00662.000.00-14105.53%
MSTR251219C030000002024-03-28 1:38PM EDT3,000.00645.00626.00646.00-148.00-18.66%814105.27%
MSTR251219C031000002024-03-27 10:27AM EDT3,100.00800.10610.00635.000.00-1044105.25%
MSTR251219C031500002024-03-28 11:37AM EDT3,150.00633.32606.00626.00-172.18-21.38%243105.24%
MSTR251219C035000002024-03-27 10:20AM EDT3,500.00733.00558.40583.400.00-11104.90%
MSTR251219C037500002024-03-27 3:24PM EDT3,750.00713.00532.00552.000.00-1010104.69%
MSTR251219C038000002024-03-28 2:56PM EDT3,800.00555.00526.00546.00-152.00-21.50%814104.59%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR251219P001050002024-03-28 1:15PM EDT105.006.505.007.05-0.50-7.14%9205113.15%
MSTR251219P001100002024-01-24 1:50PM EDT110.0011.004.0011.500.00-1065116.39%
MSTR251219P001150002024-03-22 2:33PM EDT115.008.003.009.950.00-122110.39%
MSTR251219P001200002024-03-12 9:30AM EDT120.009.553.0013.000.00-165112.84%
MSTR251219P001250002024-02-14 11:22AM EDT125.0011.777.5013.000.00-10116.53%
MSTR251219P001300002024-01-11 3:46PM EDT130.0014.084.9514.900.00-115113.76%
MSTR251219P001350002024-03-28 9:30AM EDT135.0010.005.0015.00+1.85+22.70%114112.03%
MSTR251219P001400002023-11-15 4:20PM EDT140.0020.158.1517.450.00-56116.12%
MSTR251219P001450002024-01-26 12:53PM EDT145.0016.309.0016.900.00-112114.55%
MSTR251219P001500002024-03-27 12:22PM EDT150.0012.877.0015.850.00-230109.77%
MSTR251219P001550002024-02-28 1:31PM EDT155.0014.278.0017.000.00-11110.19%
MSTR251219P001600002024-02-08 10:32AM EDT160.0018.109.0019.000.00-23111.27%
MSTR251219P001650002024-03-25 10:27AM EDT165.0016.509.0019.000.00-298109.64%
MSTR251219P001700002024-03-18 1:42PM EDT170.0018.0010.0020.000.00-35109.75%
MSTR251219P001750002024-01-12 3:33PM EDT175.0026.0012.2022.000.00-112111.50%
MSTR251219P001800002024-03-11 2:29PM EDT180.0020.0012.0022.000.00-59109.81%
MSTR251219P001850002023-08-30 10:37AM EDT185.0038.5036.8543.750.00-31136.90%
MSTR251219P001900002024-01-18 1:47PM EDT190.0028.0015.0028.200.00-17113.21%
MSTR251219P001950002024-03-13 12:56PM EDT195.0018.2014.0024.000.00-16108.27%
MSTR251219P002000002024-03-22 11:34AM EDT200.0023.0015.0024.000.00-1158107.54%
MSTR251219P002100002024-03-28 2:52PM EDT210.0022.6016.0026.00-7.22-24.21%121106.75%
MSTR251219P002200002024-02-08 1:47PM EDT220.0030.1017.0027.000.00-116105.35%
MSTR251219P002300002024-03-19 11:44AM EDT230.0028.0021.0030.000.00-1138106.76%
MSTR251219P002400002024-03-18 1:09PM EDT240.0029.1523.0032.000.00-130106.37%
MSTR251219P002500002024-03-18 2:21PM EDT250.0035.0025.0034.000.00-1047105.93%
MSTR251219P002600002024-03-06 3:10PM EDT260.0029.2027.0036.000.00-125105.45%
MSTR251219P002700002024-03-18 2:21PM EDT270.0039.0029.0038.000.00-145104.95%
MSTR251219P002800002024-03-19 12:24PM EDT280.0040.7631.0041.000.00-133104.84%
MSTR251219P002900002024-03-06 12:01PM EDT290.0038.2633.4043.000.00-311104.43%
MSTR251219P003000002024-03-20 3:51PM EDT300.0037.7336.0045.000.00-294104.08%
MSTR251219P003100002024-01-29 4:00PM EDT310.0068.4341.0048.000.00-17104.92%
MSTR251219P003200002024-03-20 11:46AM EDT320.0050.8741.0050.000.00-113103.56%
MSTR251219P003300002024-03-13 12:28PM EDT330.0045.0043.0053.000.00-117103.26%
MSTR251219P003400002024-01-17 2:08PM EDT340.0089.1764.0072.800.00-124113.90%
MSTR251219P003500002024-03-18 9:58AM EDT350.0058.0049.0058.000.00-136102.89%
MSTR251219P003600002024-03-18 9:33AM EDT360.0061.0051.0061.000.00-221102.51%
MSTR251219P003700002024-02-09 2:31PM EDT370.0075.6248.0058.000.00-1298.90%
MSTR251219P003800002024-03-19 9:37AM EDT380.0075.0057.0066.000.00-165101.97%
MSTR251219P003900002024-03-19 9:37AM EDT390.0077.9560.0069.000.00-48101.81%
MSTR251219P004000002024-03-13 1:37PM EDT400.0062.7063.0072.000.00-2187101.63%
MSTR251219P004100002024-03-01 10:33AM EDT410.0083.0066.0075.000.00-437101.42%
MSTR251219P004200002024-03-11 12:02PM EDT420.0071.0269.0078.000.00-223101.19%
MSTR251219P004300002024-03-25 2:46PM EDT430.0078.0072.0082.000.00-118101.17%
MSTR251219P004400002024-03-18 10:18AM EDT440.0085.0075.0085.000.00-17100.90%
MSTR251219P004500002024-03-07 10:54AM EDT450.0080.0079.0088.000.00-125100.84%
MSTR251219P004600002024-01-03 4:45PM EDT460.00135.51140.85145.950.00--11124.51%
MSTR251219P004700002024-01-31 1:40PM EDT470.00146.8094.00104.000.00-13104.24%
MSTR251219P004800002024-03-18 10:18AM EDT480.0099.0089.0098.000.00-190100.32%
MSTR251219P004900002024-03-18 2:10PM EDT490.00107.0092.00102.000.00-1164100.18%
MSTR251219P005000002024-03-25 9:47AM EDT500.00107.6896.00105.000.00-1117100.02%
MSTR251219P005100002024-03-19 3:44PM EDT510.00123.0099.00109.000.00-22099.85%
MSTR251219P005200002024-03-07 10:50AM EDT520.00110.00101.00115.950.00-613100.03%
MSTR251219P005300002024-03-05 11:33AM EDT530.00120.80104.00119.000.00-11199.65%
MSTR251219P005400002024-02-29 10:47AM EDT540.00129.16107.00122.000.00-11099.25%
MSTR251219P005500002024-03-07 1:15PM EDT550.00118.00111.00125.800.00-58699.17%
MSTR251219P005600002024-02-15 4:53PM EDT560.00170.08110.10135.000.00-1499.17%
MSTR251219P005700002024-03-06 2:42PM EDT570.00135.00119.00134.000.00-11099.07%
MSTR251219P005800002024-02-29 11:18AM EDT580.00147.91123.00137.950.00-12998.97%
MSTR251219P005900002024-03-04 1:02PM EDT590.00150.53127.00142.000.00-41398.88%
MSTR251219P006000002024-02-29 11:09AM EDT600.00158.61131.00146.000.00-16198.76%
MSTR251219P006100002024-02-29 2:11PM EDT610.00167.58135.00150.000.00-22498.63%
MSTR251219P006200002024-03-08 11:37AM EDT620.00145.00140.00154.000.00-11098.65%
MSTR251219P006300002024-03-25 3:53PM EDT630.00148.00143.00159.000.00-14498.49%
MSTR251219P006400002024-03-04 12:24PM EDT640.00176.81148.00162.900.00-35198.47%
MSTR251219P006500002024-03-11 1:58PM EDT650.00159.79152.00166.900.00-1015898.29%
MSTR251219P006600002024-01-26 1:00PM EDT660.00279.55222.85232.500.00-22116.72%
MSTR251219P006700002023-08-02 11:55AM EDT670.00341.99352.00360.000.00-17154.23%
MSTR251219P006800002024-03-08 1:54PM EDT680.00177.00165.00180.000.00-1098.02%
MSTR251219P006900002024-03-04 12:34PM EDT690.00200.80170.00183.900.00-343997.94%
MSTR251219P007000002024-03-27 2:47PM EDT700.00180.00174.00189.000.00-12297.87%
MSTR251219P007300002024-03-15 3:24PM EDT730.00188.95188.00203.000.00-4297.71%
MSTR251219P007400002024-03-26 11:13AM EDT740.00202.00193.00208.000.00-1697.73%
MSTR251219P007500002024-03-22 11:11AM EDT750.00230.00197.00213.000.00-252897.60%
MSTR251219P007600002024-02-26 12:03PM EDT760.00267.77197.00210.950.00-1196.08%
MSTR251219P007700002024-02-26 4:53PM EDT770.00273.29201.00216.000.00-101095.97%
MSTR251219P007800002024-03-06 10:30AM EDT780.00257.44210.00228.000.00-2297.31%
MSTR251219P007900002024-03-06 10:30AM EDT790.00263.44214.10234.000.00-12197.29%
MSTR251219P008000002024-03-28 11:21AM EDT800.00238.00220.00230.00+17.00+7.69%1996.28%
MSTR251219P008100002024-02-26 4:53PM EDT810.00299.63218.00235.750.00-101095.51%
MSTR251219P008200002024-03-06 12:04PM EDT820.00270.64230.00248.000.00-2197.13%
MSTR251219P008300002024-03-15 3:14PM EDT830.00245.79234.00254.000.00-1197.07%
MSTR251219P008500002024-03-08 10:36AM EDT850.00267.00244.00264.000.00-10996.92%
MSTR251219P009000002024-02-29 12:27PM EDT900.00337.58270.00290.000.00--596.65%
MSTR251219P009200002024-03-15 11:33AM EDT920.00302.50282.00300.000.00-1596.62%
MSTR251219P009300002024-03-13 9:41AM EDT930.00299.00286.00306.000.00--996.49%
MSTR251219P009500002024-03-13 10:13AM EDT950.00302.50298.00316.000.00-10896.43%
MSTR251219P009600002024-02-28 12:14PM EDT960.00367.50302.00322.000.00--196.29%
MSTR251219P009700002024-03-28 9:35AM EDT970.00305.00308.00328.00+1.00+0.33%5596.34%
MSTR251219P010000002024-03-28 9:43AM EDT1,000.00318.00324.00344.00-10.00-3.05%51996.08%
MSTR251219P010400002024-03-21 10:49AM EDT1,040.00369.00348.00366.000.00--195.97%
MSTR251219P010500002024-03-04 11:15AM EDT1,050.00411.34354.00372.000.00-3395.98%
MSTR251219P011000002024-03-25 11:24AM EDT1,100.00402.00382.00400.000.00-1395.58%
MSTR251219P011100002024-03-18 10:19AM EDT1,110.00420.00388.00406.000.00--295.56%
MSTR251219P011400002024-03-18 10:29AM EDT1,140.00442.00406.00421.950.00-2395.29%
MSTR251219P011800002024-03-26 2:09PM EDT1,180.00425.62430.00448.000.00-1195.29%
MSTR251219P012000002024-03-27 10:29AM EDT1,200.00435.00442.00460.000.00-1295.18%
MSTR251219P012400002024-03-13 9:40AM EDT1,240.00490.00466.00486.000.00-2295.08%
MSTR251219P012500002024-03-05 11:32AM EDT1,250.00586.95472.00492.000.00--195.01%
MSTR251219P012600002024-03-04 2:08PM EDT1,260.00572.00480.00498.000.00-1195.09%
MSTR251219P012700002024-03-13 3:24PM EDT1,270.00500.00486.00504.000.00--195.01%
MSTR251219P012900002024-03-06 11:42AM EDT1,290.00592.30498.00516.000.00-1194.84%
MSTR251219P013000002024-03-11 3:28PM EDT1,300.00548.08504.00521.900.00-1094.74%
MSTR251219P013100002024-03-13 1:29PM EDT1,310.00519.95510.00530.000.00--594.82%
MSTR251219P013500002024-03-19 1:19PM EDT1,350.00625.00536.00554.000.00-1394.57%
MSTR251219P014200002024-03-13 9:51AM EDT1,420.00610.00582.00599.950.00--294.38%
MSTR251219P014300002024-03-28 3:57PM EDT1,430.00593.95588.00608.00+12.00+2.06%1194.41%
MSTR251219P014500002024-03-13 3:59PM EDT1,450.00612.00602.00620.000.00-2394.30%
MSTR251219P014900002024-03-15 12:41PM EDT1,490.00672.00628.00645.950.00--194.06%
MSTR251219P015000002024-03-13 2:49PM EDT1,500.00646.00636.00654.000.00-2794.21%
MSTR251219P015800002024-03-15 2:00PM EDT1,580.00730.00690.00708.000.00--293.88%
MSTR251219P016000002024-03-11 2:33PM EDT1,600.00750.02704.00722.000.00--193.85%
MSTR251219P017000002024-03-25 2:24PM EDT1,700.00778.00772.00792.000.00-1093.41%
MSTR251219P018800002024-03-13 11:12AM EDT1,880.00910.05902.00922.000.00--192.93%
MSTR251219P019000002024-03-01 10:33AM EDT1,900.001,106.00916.00936.000.00-1192.78%
MSTR251219P020000002024-03-04 4:46PM EDT2,000.001,140.00990.001,010.000.00-1192.48%
MSTR251219P024500002024-03-07 1:46PM EDT2,450.001,462.001,332.001,352.000.00--190.63%
MSTR251219P025000002024-03-07 12:25PM EDT2,500.001,514.001,372.001,392.000.00-1390.53%
MSTR251219P026500002024-03-14 9:53AM EDT2,650.001,566.001,492.001,512.000.00-1190.07%
MSTR251219P027500002024-03-14 9:53AM EDT2,750.001,648.001,572.001,592.000.00-1189.66%
MSTR251219P029000002024-03-12 9:37AM EDT2,900.001,814.001,694.001,714.000.00--589.11%
MSTR251219P030000002024-03-15 2:49PM EDT3,000.001,804.001,776.001,796.000.00--188.73%
MSTR251219P031000002024-03-21 10:57AM EDT3,100.001,906.001,860.001,880.000.00--188.51%
MSTR251219P031500002024-03-28 11:14AM EDT3,150.001,927.351,902.001,922.00-19.40-1.00%11388.37%