Singapore markets close in 1 hour 41 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,254.03-81.85 (-6.13%)
At close: 04:00PM EDT
1,307.86 +53.83 (+4.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419C001600002024-04-16 10:17AM EDT160.001,134.000.000.000.00-400.00%
MSTR240419C001650002024-03-11 9:45AM EDT165.001,372.500.000.000.00-100.00%
MSTR240419C001700002024-03-27 9:30AM EDT170.001,797.300.000.000.00-300.00%
MSTR240419C001750002024-03-26 9:33AM EDT175.001,718.400.000.000.00-100.00%
MSTR240419C001800002024-03-25 10:20AM EDT180.001,546.500.000.000.00-100.00%
MSTR240419C001850002024-04-02 9:44AM EDT185.001,294.000.000.000.00-100.00%
MSTR240419C001900002024-03-14 9:31AM EDT190.001,490.001,280.001,300.000.00-100.00%
MSTR240419C001950002024-03-14 9:36AM EDT195.001,464.101,276.001,295.900.00-100.00%
MSTR240419C002000002024-04-16 1:04PM EDT200.001,050.200.000.000.00-200.00%
MSTR240419C002100002024-04-05 2:06PM EDT210.001,340.000.000.000.00-100.00%
MSTR240419C002200002024-04-04 3:34PM EDT220.001,438.000.000.000.00-100.00%
MSTR240419C002300002024-03-21 9:31AM EDT230.001,368.050.000.000.00-400.00%
MSTR240419C002400002024-03-27 10:08AM EDT240.001,647.550.000.000.00-600.00%
MSTR240419C002500002024-03-27 9:32AM EDT250.001,730.500.000.000.00-300.00%
MSTR240419C002600002024-03-15 12:02PM EDT260.001,403.001,210.001,229.900.00-104,090.72%
MSTR240419C002700002024-03-21 9:30AM EDT270.001,332.000.000.000.00-100.00%
MSTR240419C002800002024-03-28 9:36AM EDT280.001,697.450.000.000.00-200.00%
MSTR240419C002900002024-04-05 9:32AM EDT290.001,302.000.000.000.00-200.00%
MSTR240419C003000002024-03-27 9:45AM EDT300.001,609.300.000.000.00-100.00%
MSTR240419C003100002024-03-14 12:33PM EDT310.001,328.001,160.001,180.000.00-243,213.79%
MSTR240419C003200002024-03-18 2:27PM EDT320.001,220.000.000.000.00-100.00%
MSTR240419C003300002024-03-14 10:25AM EDT330.001,376.001,140.001,160.000.00-2382,996.63%
MSTR240419C003400002024-04-04 11:05AM EDT340.001,377.430.000.000.00-300.00%
MSTR240419C003500002024-04-12 12:43PM EDT350.001,143.850.000.000.00-100.00%
MSTR240419C003600002024-03-05 11:11AM EDT360.00880.001,357.701,375.300.00-150.00%
MSTR240419C003700002024-03-22 9:34AM EDT370.001,136.350.000.000.00-200.00%
MSTR240419C003800002024-03-20 9:32AM EDT380.001,034.000.000.000.00-100.00%
MSTR240419C003900002024-04-02 9:35AM EDT390.001,097.950.000.000.00-100.00%
MSTR240419C004000002024-04-16 3:18PM EDT400.00873.950.000.000.00-100.00%
MSTR240419C004100002024-03-25 9:31AM EDT410.001,204.000.000.000.00-100.00%
MSTR240419C004200002024-03-14 9:42AM EDT420.001,252.501,050.001,070.000.00-1422,347.94%
MSTR240419C004300002024-03-18 11:12AM EDT430.001,194.000.000.000.00-100.00%
MSTR240419C004400002024-04-16 3:48PM EDT440.00824.480.000.000.00-800.00%
MSTR240419C004500002024-04-02 9:36AM EDT450.001,048.000.000.000.00-100.00%
MSTR240419C004600002024-04-15 10:26AM EDT460.001,003.040.000.000.00-100.00%
MSTR240419C004700002024-03-25 2:07PM EDT470.001,377.080.000.000.00-100.00%
MSTR240419C004800002024-04-12 9:40AM EDT480.001,026.030.000.000.00-100.00%
MSTR240419C004900002024-04-16 10:29AM EDT490.00777.700.000.000.00-14400.00%
MSTR240419C005000002024-04-16 10:35AM EDT500.00763.400.000.000.00-3500.00%
MSTR240419C005100002024-04-04 3:21PM EDT510.001,127.750.000.000.00-100.00%
MSTR240419C005200002024-04-15 10:26AM EDT520.00943.240.000.000.00-100.00%
MSTR240419C005300002024-03-28 3:48PM EDT530.001,207.660.000.000.00-400.00%
MSTR240419C005400002024-04-11 3:04PM EDT540.00987.900.000.000.00-100.00%
MSTR240419C005500002024-04-05 1:04PM EDT550.001,036.390.000.000.00-100.00%
MSTR240419C005600002024-04-16 10:43AM EDT560.00705.000.000.000.00-100.00%
MSTR240419C005700002024-04-11 3:02PM EDT570.00950.300.000.000.00-600.00%
MSTR240419C005800002024-04-15 3:29PM EDT580.00762.170.000.000.00-100.00%
MSTR240419C005900002024-04-15 3:29PM EDT590.00752.170.000.000.00-200.00%
MSTR240419C006000002024-04-15 3:02PM EDT600.00732.100.000.000.00-500.00%
MSTR240419C006100002024-04-08 10:49AM EDT610.00897.200.000.000.00-100.00%
MSTR240419C006200002024-04-05 9:47AM EDT620.001,032.000.000.000.00-100.00%
MSTR240419C006300002024-03-11 3:28PM EDT630.00915.50926.05946.000.00-3781,973.95%
MSTR240419C006400002024-04-16 3:09PM EDT640.00630.200.000.000.00-800.00%
MSTR240419C006500002024-04-16 1:49PM EDT650.00598.450.000.000.00-800.00%
MSTR240419C006600002024-04-16 10:18AM EDT660.00629.670.000.000.00-100.00%
MSTR240419C006700002024-04-16 9:45AM EDT670.00616.100.000.000.00-100.00%
MSTR240419C006800002024-03-28 11:11AM EDT680.001,037.630.000.000.00-200.00%
MSTR240419C006900002024-04-15 2:52PM EDT690.00661.460.000.000.00-300.00%
MSTR240419C007000002024-04-15 10:49AM EDT700.00716.500.000.000.00-700.00%
MSTR240419C007100002024-04-10 9:36AM EDT710.00690.000.000.000.00-200.00%
MSTR240419C007200002024-04-16 9:39AM EDT720.00593.000.000.000.00-100.00%
MSTR240419C007300002024-04-15 3:43PM EDT730.00626.000.000.000.00-500.00%
MSTR240419C007400002024-04-09 3:19PM EDT740.00681.650.000.000.00-400.00%
MSTR240419C007500002024-04-16 10:47AM EDT750.00522.940.000.000.00-200.00%
MSTR240419C007600002024-04-05 9:32AM EDT760.00837.900.000.000.00-100.00%
MSTR240419C007700002024-04-09 9:30AM EDT770.00690.000.000.000.00-100.00%
MSTR240419C007800002024-04-02 12:48PM EDT780.00767.480.000.000.00-200.00%
MSTR240419C007900002024-04-16 10:08AM EDT790.00498.200.000.000.00-100.00%
MSTR240419C008000002024-04-16 1:12PM EDT800.00450.000.000.000.00-600.00%
MSTR240419C008100002024-04-05 3:26PM EDT810.00666.900.000.000.00-200.00%
MSTR240419C008200002024-04-11 10:43AM EDT820.00732.550.000.000.00-100.00%
MSTR240419C008300002024-04-16 3:21PM EDT830.00443.000.000.000.00-200.00%
MSTR240419C008400002024-04-08 9:46AM EDT840.00774.000.000.000.00-100.00%
MSTR240419C008500002024-04-16 2:08PM EDT850.00420.500.000.000.00-1300.00%
MSTR240419C008600002024-04-15 1:28PM EDT860.00526.560.000.000.00-100.00%
MSTR240419C008700002024-04-12 1:20PM EDT870.00595.000.000.000.00-700.00%
MSTR240419C008800002024-04-16 10:19AM EDT880.00409.460.000.000.00-200.00%
MSTR240419C008900002024-04-15 2:27PM EDT890.00460.810.000.000.00-1000.00%
MSTR240419C009000002024-04-16 9:49AM EDT900.00375.000.000.000.00-100.00%
MSTR240419C009100002024-04-09 9:30AM EDT910.00554.000.000.000.00-100.00%
MSTR240419C009200002024-03-28 11:33AM EDT920.00792.030.000.000.00-200.00%
MSTR240419C009300002024-04-15 9:35AM EDT930.00523.940.000.000.00-300.00%
MSTR240419C009400002024-04-12 1:25PM EDT940.00514.530.000.000.00-100.00%
MSTR240419C009500002024-04-08 9:43AM EDT950.00640.000.000.000.00-100.00%
MSTR240419C009550002024-04-11 11:58AM EDT955.00594.500.000.000.00--00.00%
MSTR240419C009600002024-04-01 10:22AM EDT960.00690.710.000.000.00-100.00%
MSTR240419C009700002024-04-16 9:56AM EDT970.00303.000.000.000.00-100.00%
MSTR240419C009800002024-04-16 12:11PM EDT980.00255.000.000.000.00-400.00%
MSTR240419C009850002024-04-16 9:37AM EDT985.00337.100.000.000.00-100.00%
MSTR240419C009900002024-04-16 11:46AM EDT990.00260.000.000.000.00-100.00%
MSTR240419C010000002024-04-16 2:41PM EDT1,000.00261.630.000.000.00-700.00%
MSTR240419C010100002024-04-15 1:27PM EDT1,010.00378.370.000.000.00-100.00%
MSTR240419C010200002024-04-15 3:35PM EDT1,020.00341.980.000.000.00-100.00%
MSTR240419C010300002024-04-16 12:27PM EDT1,030.00201.000.000.000.00-100.00%
MSTR240419C010400002024-04-16 10:18AM EDT1,040.00256.850.000.000.00-200.00%
MSTR240419C010500002024-04-16 10:21AM EDT1,050.00246.500.000.000.00-200.00%
MSTR240419C010600002024-04-01 10:20AM EDT1,060.00594.450.000.000.00-100.00%
MSTR240419C010700002024-04-10 1:58PM EDT1,070.00444.550.000.000.00-100.00%
MSTR240419C010800002024-04-16 3:31PM EDT1,080.00205.510.000.000.00-600.00%
MSTR240419C010900002024-04-16 10:08AM EDT1,090.00205.000.000.000.00-300.00%
MSTR240419C011000002024-04-16 3:36PM EDT1,100.00174.470.000.000.00-1100.00%
MSTR240419C011100002024-04-16 3:36PM EDT1,110.00165.470.000.000.00-500.00%
MSTR240419C011200002024-04-16 1:45PM EDT1,120.00151.000.000.000.00-600.00%
MSTR240419C011300002024-04-16 3:12PM EDT1,130.00157.000.000.000.00-500.00%
MSTR240419C011400002024-04-16 12:20PM EDT1,140.00109.600.000.000.00-1100.00%
MSTR240419C011500002024-04-16 1:14PM EDT1,150.00127.150.000.000.00-2000.00%
MSTR240419C011600002024-04-16 1:18PM EDT1,160.00120.000.000.000.00-1300.00%
MSTR240419C011700002024-04-16 1:12PM EDT1,170.00106.190.000.000.00-500.00%
MSTR240419C011800002024-04-16 1:27PM EDT1,180.00123.600.000.000.00-700.00%
MSTR240419C011900002024-04-16 1:56PM EDT1,190.0096.000.000.000.00-1700.00%
MSTR240419C012000002024-04-16 3:58PM EDT1,200.0089.620.000.000.00-12200.00%
MSTR240419C012100002024-04-16 3:55PM EDT1,210.0086.150.000.000.00-2300.00%
MSTR240419C012200002024-04-16 2:25PM EDT1,220.0079.600.000.000.00-6300.00%
MSTR240419C012300002024-04-16 3:23PM EDT1,230.0090.850.000.000.00-13900.00%
MSTR240419C012400002024-04-16 3:35PM EDT1,240.0072.500.000.000.00-13000.00%
MSTR240419C012500002024-04-16 3:55PM EDT1,250.0067.930.000.000.00-34000.00%
MSTR240419C012600002024-04-16 3:59PM EDT1,260.0056.000.000.000.00-17901.56%
MSTR240419C012700002024-04-16 3:59PM EDT1,270.0052.000.000.000.00-41303.13%
MSTR240419C012800002024-04-16 3:52PM EDT1,280.0053.600.000.000.00-17206.25%
MSTR240419C012900002024-04-16 3:56PM EDT1,290.0044.700.000.000.00-15906.25%
MSTR240419C013000002024-04-16 3:55PM EDT1,300.0043.010.000.000.00-91006.25%
MSTR240419C013100002024-04-16 3:56PM EDT1,310.0037.850.000.000.00-82012.50%
MSTR240419C013200002024-04-16 3:56PM EDT1,320.0035.000.000.000.00-113012.50%
MSTR240419C013300002024-04-16 3:56PM EDT1,330.0031.500.000.000.00-36012.50%
MSTR240419C013400002024-04-16 3:56PM EDT1,340.0030.000.000.000.00-82012.50%
MSTR240419C013500002024-04-16 3:59PM EDT1,350.0026.130.000.000.00-536012.50%
MSTR240419C013600002024-04-16 3:59PM EDT1,360.0023.000.000.000.00-53012.50%
MSTR240419C013700002024-04-16 3:53PM EDT1,370.0024.400.000.000.00-69025.00%
MSTR240419C013800002024-04-16 3:42PM EDT1,380.0022.610.000.000.00-171025.00%
MSTR240419C013900002024-04-16 3:46PM EDT1,390.0020.700.000.000.00-53025.00%
MSTR240419C013950002024-04-16 2:22PM EDT1,395.0019.950.000.000.00-21025.00%
MSTR240419C014000002024-04-16 3:53PM EDT1,400.0018.380.000.000.00-1,075025.00%
MSTR240419C014050002024-04-16 3:53PM EDT1,405.0017.430.000.000.00-30025.00%
MSTR240419C014100002024-04-16 3:35PM EDT1,410.0018.130.000.000.00-110025.00%
MSTR240419C014150002024-04-16 1:01PM EDT1,415.0011.600.000.000.00-13025.00%
MSTR240419C014200002024-04-16 3:59PM EDT1,420.0013.500.000.000.00-52025.00%
MSTR240419C014250002024-04-16 3:46PM EDT1,425.0015.000.000.000.00-77025.00%
MSTR240419C014300002024-04-16 3:17PM EDT1,430.0017.020.000.000.00-45025.00%
MSTR240419C014350002024-04-16 1:12PM EDT1,435.0010.000.000.000.00-11025.00%
MSTR240419C014400002024-04-16 3:54PM EDT1,440.0012.200.000.000.00-35025.00%
MSTR240419C014450002024-04-16 2:46PM EDT1,445.0013.000.000.000.00-14025.00%
MSTR240419C014500002024-04-16 3:58PM EDT1,450.0010.100.000.000.00-798025.00%
MSTR240419C014550002024-04-16 3:56PM EDT1,455.0010.100.000.000.00-58025.00%
MSTR240419C014600002024-04-16 3:59PM EDT1,460.009.850.000.000.00-56025.00%
MSTR240419C014650002024-04-16 3:21PM EDT1,465.0012.500.000.000.00-231025.00%
MSTR240419C014700002024-04-16 3:53PM EDT1,470.009.480.000.000.00-56025.00%
MSTR240419C014750002024-04-16 3:50PM EDT1,475.009.000.000.000.00-133025.00%
MSTR240419C014800002024-04-16 3:34PM EDT1,480.0010.000.000.000.00-34025.00%
MSTR240419C014850002024-04-16 3:17PM EDT1,485.0010.200.000.000.00-31025.00%
MSTR240419C014900002024-04-16 3:23PM EDT1,490.0010.350.000.000.00-81025.00%
MSTR240419C014950002024-04-16 3:23PM EDT1,495.0010.500.000.000.00-21050.00%
MSTR240419C015000002024-04-16 3:59PM EDT1,500.006.840.000.000.00-1,078050.00%
MSTR240419C015050002024-04-16 3:59PM EDT1,505.006.500.000.000.00-67050.00%
MSTR240419C015100002024-04-16 3:00PM EDT1,510.008.000.000.000.00-33050.00%
MSTR240419C015150002024-04-16 3:56PM EDT1,515.005.800.000.000.00-18050.00%
MSTR240419C015200002024-04-16 3:59PM EDT1,520.005.900.000.000.00-54050.00%
MSTR240419C015250002024-04-16 3:46PM EDT1,525.006.200.000.000.00-89050.00%
MSTR240419C015300002024-04-16 3:27PM EDT1,530.007.100.000.000.00-55050.00%
MSTR240419C015400002024-04-16 3:18PM EDT1,540.006.490.000.000.00-34050.00%
MSTR240419C015450002024-04-16 3:33PM EDT1,545.006.000.000.000.00-21050.00%
MSTR240419C015500002024-04-16 3:58PM EDT1,550.004.380.000.000.00-516050.00%
MSTR240419C015550002024-04-16 3:26PM EDT1,555.006.100.000.000.00-10050.00%
MSTR240419C015600002024-04-16 3:53PM EDT1,560.004.030.000.000.00-40050.00%
MSTR240419C015650002024-04-16 2:14PM EDT1,565.004.300.000.000.00-10050.00%
MSTR240419C015700002024-04-16 3:21PM EDT1,570.005.000.000.000.00-23050.00%
MSTR240419C015750002024-04-16 3:52PM EDT1,575.003.700.000.000.00-15050.00%
MSTR240419C015800002024-04-16 2:36PM EDT1,580.003.930.000.000.00-46050.00%
MSTR240419C015850002024-04-16 9:31AM EDT1,585.006.340.000.000.00-1050.00%
MSTR240419C015900002024-04-16 3:27PM EDT1,590.004.400.000.000.00-32050.00%
MSTR240419C015950002024-04-16 3:13PM EDT1,595.003.900.000.000.00-55050.00%
MSTR240419C016000002024-04-16 3:59PM EDT1,600.003.090.000.000.00-813050.00%
MSTR240419C016050002024-04-16 3:18PM EDT1,605.003.100.000.000.00-60050.00%
MSTR240419C016100002024-04-16 3:49PM EDT1,610.001.810.000.000.00-19050.00%
MSTR240419C016150002024-04-16 10:33AM EDT1,615.002.530.000.000.00-32050.00%
MSTR240419C016200002024-04-16 3:48PM EDT1,620.002.600.000.000.00-16050.00%
MSTR240419C016250002024-04-16 1:19PM EDT1,625.001.850.000.000.00-45050.00%
MSTR240419C016300002024-04-16 2:17PM EDT1,630.002.750.000.000.00-37050.00%
MSTR240419C016350002024-04-16 3:52PM EDT1,635.002.720.000.000.00-9050.00%
MSTR240419C016400002024-04-16 12:59PM EDT1,640.001.850.000.000.00-15050.00%
MSTR240419C016450002024-04-16 1:09PM EDT1,645.001.780.000.000.00-48050.00%
MSTR240419C016500002024-04-16 3:59PM EDT1,650.001.890.000.000.00-428050.00%
MSTR240419C016550002024-04-16 3:14PM EDT1,655.002.240.000.000.00-3050.00%
MSTR240419C016600002024-04-16 3:30PM EDT1,660.002.340.000.000.00-13050.00%
MSTR240419C016650002024-04-16 3:27PM EDT1,665.002.500.000.000.00-20050.00%
MSTR240419C016700002024-04-16 3:47PM EDT1,670.001.780.000.000.00-10050.00%
MSTR240419C016750002024-04-16 3:17PM EDT1,675.002.100.000.000.00-35050.00%
MSTR240419C016800002024-04-16 2:26PM EDT1,680.001.500.000.000.00-28050.00%
MSTR240419C016850002024-04-16 12:16PM EDT1,685.001.230.000.000.00-12050.00%
MSTR240419C016900002024-04-16 1:26PM EDT1,690.001.460.000.000.00-12050.00%
MSTR240419C016950002024-04-16 1:43PM EDT1,695.001.600.000.000.00-14050.00%
MSTR240419C017000002024-04-16 3:54PM EDT1,700.001.390.000.000.00-328050.00%
MSTR240419C017050002024-04-16 1:02PM EDT1,705.001.000.000.000.00-9050.00%
MSTR240419C017100002024-04-16 2:31PM EDT1,710.001.250.000.000.00-27050.00%
MSTR240419C017150002024-04-16 12:32PM EDT1,715.001.040.000.000.00-13050.00%
MSTR240419C017200002024-04-16 11:11AM EDT1,720.000.990.000.000.00-4050.00%
MSTR240419C017250002024-04-16 2:21PM EDT1,725.001.200.000.000.00-8050.00%
MSTR240419C017300002024-04-16 3:58PM EDT1,730.000.980.000.000.00-26050.00%
MSTR240419C017400002024-04-16 3:56PM EDT1,740.001.000.000.000.00-117050.00%
MSTR240419C017500002024-04-16 3:57PM EDT1,750.000.920.000.000.00-225050.00%
MSTR240419C017600002024-04-16 3:41PM EDT1,760.000.900.000.000.00-9050.00%
MSTR240419C017700002024-04-16 12:10PM EDT1,770.000.650.000.000.00-6050.00%
MSTR240419C017800002024-04-16 1:12PM EDT1,780.000.600.000.000.00-20050.00%
MSTR240419C017900002024-04-16 11:38AM EDT1,790.000.700.000.000.00-4050.00%
MSTR240419C018000002024-04-16 3:57PM EDT1,800.001.000.000.000.00-210050.00%
MSTR240419C018100002024-04-16 3:58PM EDT1,810.000.650.000.000.00-12050.00%
MSTR240419C018200002024-04-16 12:27PM EDT1,820.000.540.000.000.00-5050.00%
MSTR240419C018300002024-04-16 10:27AM EDT1,830.000.520.000.000.00-6050.00%
MSTR240419C018400002024-04-15 3:38PM EDT1,840.001.440.000.000.00-19050.00%
MSTR240419C018500002024-04-16 3:08PM EDT1,850.000.660.000.000.00-59050.00%
MSTR240419C018600002024-04-16 3:40PM EDT1,860.000.610.000.000.00-8050.00%
MSTR240419C018650002024-04-16 1:19PM EDT1,865.000.450.000.000.00-3050.00%
MSTR240419C018700002024-04-16 10:29AM EDT1,870.000.530.000.000.00-3050.00%
MSTR240419C018750002024-04-15 9:54AM EDT1,875.004.400.000.000.00-2050.00%
MSTR240419C018800002024-04-16 11:45AM EDT1,880.000.620.000.000.00-11050.00%
MSTR240419C018850002024-04-15 3:24PM EDT1,885.000.900.000.000.00-2050.00%
MSTR240419C018900002024-04-16 12:28PM EDT1,890.000.310.000.000.00-7050.00%
MSTR240419C018950002024-04-16 3:56PM EDT1,895.000.640.000.000.00-21050.00%
MSTR240419C019000002024-04-16 3:34PM EDT1,900.000.460.000.000.00-303050.00%
MSTR240419C019050002024-04-16 10:35AM EDT1,905.000.440.000.000.00-1050.00%
MSTR240419C019100002024-04-15 3:58PM EDT1,910.000.550.000.000.00-13050.00%
MSTR240419C019150002024-04-12 11:02AM EDT1,915.0010.450.000.000.00-2050.00%
MSTR240419C019200002024-04-16 1:27PM EDT1,920.001.590.000.000.00-10050.00%
MSTR240419C019250002024-04-15 12:42PM EDT1,925.001.850.000.000.00-1050.00%
MSTR240419C019300002024-04-12 11:39AM EDT1,930.0011.760.000.000.00-2050.00%
MSTR240419C019350002024-04-12 1:46PM EDT1,935.0010.000.000.000.00-2050.00%
MSTR240419C019400002024-04-15 1:33PM EDT1,940.001.350.000.000.00-6050.00%
MSTR240419C019450002024-04-15 9:41AM EDT1,945.004.520.000.000.00-1050.00%
MSTR240419C019500002024-04-16 2:43PM EDT1,950.000.280.000.000.00-33050.00%
MSTR240419C019550002024-04-16 1:24PM EDT1,955.000.470.000.000.00-1050.00%
MSTR240419C019600002024-04-16 12:53PM EDT1,960.000.270.000.000.00-34050.00%
MSTR240419C019650002024-04-15 3:59PM EDT1,965.000.470.000.000.00-3050.00%
MSTR240419C019700002024-04-15 3:34PM EDT1,970.000.600.000.000.00-15050.00%
MSTR240419C019750002024-04-15 2:15PM EDT1,975.000.700.000.000.00-23050.00%
MSTR240419C019800002024-04-16 2:33PM EDT1,980.000.400.000.000.00-48050.00%
MSTR240419C019850002024-04-16 11:42AM EDT1,985.000.250.000.000.00-4050.00%
MSTR240419C019900002024-04-16 11:47AM EDT1,990.001.080.000.000.00-3050.00%
MSTR240419C019950002024-04-16 11:16AM EDT1,995.000.590.000.000.00-1050.00%
MSTR240419C020000002024-04-16 3:34PM EDT2,000.000.200.000.000.00-285050.00%
MSTR240419C020100002024-04-15 2:40PM EDT2,010.000.580.000.000.00-76050.00%
MSTR240419C020200002024-04-15 10:52AM EDT2,020.000.950.000.000.00-3050.00%
MSTR240419C020400002024-04-12 3:36PM EDT2,040.005.500.000.000.00-2050.00%
MSTR240419C020500002024-04-16 3:31PM EDT2,050.000.190.000.000.00-11050.00%
MSTR240419C020600002024-04-15 9:54AM EDT2,060.001.630.000.000.00-15050.00%
MSTR240419C020800002024-04-12 2:37PM EDT2,080.004.240.000.000.00-4050.00%
MSTR240419C021000002024-04-16 3:40PM EDT2,100.000.140.000.000.00-86050.00%
MSTR240419C021500002024-04-16 3:41PM EDT2,150.000.160.000.000.00-6050.00%
MSTR240419C022000002024-04-16 3:41PM EDT2,200.000.130.000.000.00-80050.00%
MSTR240419C022500002024-04-16 3:39PM EDT2,250.000.110.000.000.00-12050.00%
MSTR240419C023000002024-04-16 3:41PM EDT2,300.000.060.000.000.00-15050.00%
MSTR240419C023500002024-04-16 2:00PM EDT2,350.000.050.000.000.00-1050.00%
MSTR240419C024000002024-04-16 11:08AM EDT2,400.000.100.000.000.00-2050.00%
MSTR240419C024500002024-04-16 12:29PM EDT2,450.000.030.000.000.00-1050.00%
MSTR240419C025000002024-04-16 3:58PM EDT2,500.000.040.000.000.00-144050.00%
MSTR240419C025500002024-04-16 12:41PM EDT2,550.000.110.000.000.00-3050.00%
MSTR240419C026000002024-04-16 12:19PM EDT2,600.000.040.000.000.00-360100.00%
MSTR240419C026500002024-04-15 10:12AM EDT2,650.000.200.000.000.00-10100.00%
MSTR240419C027000002024-04-16 2:14PM EDT2,700.000.060.000.000.00-5050.00%
MSTR240419C027500002024-04-16 12:33PM EDT2,750.000.030.000.000.00-5050.00%
MSTR240419C028000002024-04-16 2:03PM EDT2,800.000.030.000.000.00-26050.00%
MSTR240419C028500002024-04-16 2:47PM EDT2,850.000.020.000.000.00-92050.00%
MSTR240419C029000002024-04-16 1:21PM EDT2,900.000.030.000.000.00-1050.00%
MSTR240419C029500002024-04-16 12:20PM EDT2,950.000.050.000.000.00-4050.00%
MSTR240419C030000002024-04-16 3:22PM EDT3,000.000.030.000.000.00-31050.00%
MSTR240419C030500002024-04-12 3:55PM EDT3,050.000.300.000.000.00-9050.00%
MSTR240419C031000002024-04-15 12:21PM EDT3,100.000.010.000.000.00-3050.00%
MSTR240419C031500002024-04-16 12:52PM EDT3,150.000.040.000.000.00-38050.00%
MSTR240419C032000002024-04-16 12:19PM EDT3,200.000.020.000.000.00-1050.00%
MSTR240419C032500002024-04-15 1:40PM EDT3,250.000.040.000.000.00-3050.00%
MSTR240419C033000002024-04-12 2:54PM EDT3,300.000.200.000.000.00-13050.00%
MSTR240419C033500002024-04-15 9:37AM EDT3,350.000.070.000.000.00-2050.00%
MSTR240419C034000002024-04-12 1:35PM EDT3,400.000.100.000.000.00-42050.00%
MSTR240419C034500002024-04-04 2:21PM EDT3,450.003.000.000.000.00-2050.00%
MSTR240419C035000002024-04-16 3:49PM EDT3,500.000.010.000.000.00-6050.00%
MSTR240419C035500002024-04-09 11:52AM EDT3,550.000.350.000.000.00-3050.00%
MSTR240419C036000002024-04-15 9:37AM EDT3,600.000.110.000.000.00-1050.00%
MSTR240419C036500002024-04-09 2:59PM EDT3,650.001.000.000.000.00-2050.00%
MSTR240419C037000002024-04-16 10:50AM EDT3,700.000.020.000.000.00-1050.00%
MSTR240419C037500002024-04-15 1:07PM EDT3,750.000.040.000.000.00-3050.00%
MSTR240419C038000002024-04-16 2:34PM EDT3,800.000.010.000.000.00-219050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419P001600002024-04-15 2:51PM EDT160.000.030.000.000.00-68050.00%
MSTR240419P001650002024-04-02 9:41AM EDT165.000.030.000.000.00-1050.00%
MSTR240419P001700002024-04-03 11:01AM EDT170.000.010.000.000.00-5050.00%
MSTR240419P001750002024-02-16 10:31AM EDT175.000.150.004.450.00-151,010.64%
MSTR240419P001800002024-04-16 1:43PM EDT180.000.010.000.000.00-137050.00%
MSTR240419P001850002024-03-18 12:17PM EDT185.002.150.000.000.00-1050.00%
MSTR240419P001900002024-02-27 11:04AM EDT190.000.150.004.300.00-210962.89%
MSTR240419P001950002024-04-08 11:46AM EDT195.000.150.000.000.00-1050.00%
MSTR240419P002000002024-04-10 2:14PM EDT200.000.010.000.000.00-1050.00%
MSTR240419P002100002024-04-15 11:38AM EDT210.000.010.000.000.00-15050.00%
MSTR240419P002200002024-04-01 1:21PM EDT220.000.050.000.000.00-2050.00%
MSTR240419P002300002024-03-04 1:11PM EDT230.000.300.004.350.00-151866.41%
MSTR240419P002400002024-04-16 3:04PM EDT240.000.010.000.000.00-4050.00%
MSTR240419P002500002024-04-16 12:06PM EDT250.000.010.000.000.00-7050.00%
MSTR240419P002600002024-04-12 2:58PM EDT260.000.020.000.000.00-2050.00%
MSTR240419P002700002024-04-15 1:12PM EDT270.000.010.000.000.00-1050.00%
MSTR240419P002800002024-04-16 11:51AM EDT280.000.030.000.000.00-1050.00%
MSTR240419P002900002024-04-16 11:50AM EDT290.000.030.000.000.00-1050.00%
MSTR240419P003000002024-04-16 3:47PM EDT300.000.020.000.000.00-58050.00%
MSTR240419P003100002024-04-16 11:51AM EDT310.000.020.000.000.00-1050.00%
MSTR240419P003200002024-04-15 3:34PM EDT320.000.020.000.000.00-6050.00%
MSTR240419P003300002024-04-16 10:12AM EDT330.000.030.000.000.00-4050.00%
MSTR240419P003400002024-04-16 11:50AM EDT340.000.050.000.000.00-4050.00%
MSTR240419P003500002024-04-16 1:48PM EDT350.000.040.000.000.00-361050.00%
MSTR240419P003600002024-04-12 9:40AM EDT360.000.010.000.000.00-1050.00%
MSTR240419P003700002024-04-16 10:28AM EDT370.000.030.000.000.00-17050.00%
MSTR240419P003800002024-04-16 12:06PM EDT380.000.050.000.000.00-2050.00%
MSTR240419P003900002024-04-16 12:01PM EDT390.000.050.000.000.00-9050.00%
MSTR240419P004000002024-04-16 3:59PM EDT400.000.040.000.000.00-13050.00%
MSTR240419P004100002024-04-16 11:50AM EDT410.000.050.000.000.00-1050.00%
MSTR240419P004200002024-04-16 3:58PM EDT420.000.060.000.000.00-2050.00%
MSTR240419P004300002024-04-15 9:30AM EDT430.000.130.000.000.00-1050.00%
MSTR240419P004400002024-04-15 3:36PM EDT440.000.050.000.000.00-3050.00%
MSTR240419P004500002024-04-11 10:04AM EDT450.000.060.000.000.00-2050.00%
MSTR240419P004600002024-04-15 12:20PM EDT460.000.010.000.000.00-175050.00%
MSTR240419P004700002024-04-11 10:05AM EDT470.000.060.000.000.00-1050.00%
MSTR240419P004800002024-04-16 10:09AM EDT480.000.030.000.000.00-1050.00%
MSTR240419P004900002024-04-08 11:42AM EDT490.000.180.000.000.00-5050.00%
MSTR240419P005000002024-04-16 3:58PM EDT500.000.600.000.000.00-15050.00%
MSTR240419P005100002024-04-16 3:27PM EDT510.000.130.000.000.00-4050.00%
MSTR240419P005200002024-04-16 1:12PM EDT520.000.050.000.000.00-6050.00%
MSTR240419P005300002024-04-16 3:30PM EDT530.000.100.000.000.00-2050.00%
MSTR240419P005400002024-03-25 10:12AM EDT540.001.950.000.000.00-2050.00%
MSTR240419P005500002024-04-16 3:48PM EDT550.000.140.000.000.00-73050.00%
MSTR240419P005600002024-04-15 1:54PM EDT560.000.120.000.000.00-176050.00%
MSTR240419P005700002024-04-16 3:47PM EDT570.000.100.000.000.00-3050.00%
MSTR240419P005800002024-04-16 10:35AM EDT580.000.140.000.000.00-66050.00%
MSTR240419P005900002024-04-16 12:20PM EDT590.000.380.000.000.00-90100.00%
MSTR240419P006000002024-04-16 1:50PM EDT600.000.150.000.000.00-70100.00%
MSTR240419P006100002024-04-15 2:42PM EDT610.000.140.000.000.00-3050.00%
MSTR240419P006200002024-04-15 2:42PM EDT620.000.100.000.000.00-2050.00%
MSTR240419P006300002024-04-11 3:03PM EDT630.000.160.000.000.00-1050.00%
MSTR240419P006400002024-04-15 1:45PM EDT640.000.110.000.000.00-35050.00%
MSTR240419P006500002024-04-16 3:52PM EDT650.000.200.000.000.00-4050.00%
MSTR240419P006600002024-04-16 11:52AM EDT660.000.270.000.000.00-1050.00%
MSTR240419P006700002024-04-10 9:30AM EDT670.000.610.000.000.00-1050.00%
MSTR240419P006800002024-04-15 1:19PM EDT680.000.120.000.000.00-5050.00%
MSTR240419P006900002024-04-16 3:39PM EDT690.000.700.000.000.00-28050.00%
MSTR240419P007000002024-04-16 3:57PM EDT700.000.230.000.000.00-191050.00%
MSTR240419P007100002024-04-16 12:34PM EDT710.000.350.000.000.00-1050.00%
MSTR240419P007200002024-04-16 10:35AM EDT720.000.330.000.000.00-14050.00%
MSTR240419P007300002024-04-16 1:11PM EDT730.000.370.000.000.00-2050.00%
MSTR240419P007400002024-04-16 3:44PM EDT740.000.300.000.000.00-25050.00%
MSTR240419P007500002024-04-16 3:34PM EDT750.000.350.000.000.00-32050.00%
MSTR240419P007600002024-04-16 9:30AM EDT760.000.840.000.000.00-1050.00%
MSTR240419P007700002024-04-16 11:46AM EDT770.000.500.000.000.00-3050.00%
MSTR240419P007800002024-04-15 3:55PM EDT780.000.540.000.000.00-143050.00%
MSTR240419P007900002024-04-16 12:20PM EDT790.001.310.000.000.00-3050.00%
MSTR240419P008000002024-04-16 3:45PM EDT800.000.450.000.000.00-162050.00%
MSTR240419P008100002024-04-15 10:37AM EDT810.000.220.000.000.00-1050.00%
MSTR240419P008200002024-04-16 3:21PM EDT820.000.650.000.000.00-7050.00%
MSTR240419P008300002024-04-10 10:45AM EDT830.000.600.000.000.00-1050.00%
MSTR240419P008400002024-04-16 10:14AM EDT840.000.850.000.000.00-13050.00%
MSTR240419P008500002024-04-16 3:48PM EDT850.000.820.000.000.00-1,020050.00%
MSTR240419P008600002024-04-16 3:34PM EDT860.000.700.000.000.00-5050.00%
MSTR240419P008700002024-04-16 12:08PM EDT870.002.010.000.000.00-1050.00%
MSTR240419P008800002024-04-16 3:59PM EDT880.000.970.000.000.00-8050.00%
MSTR240419P008900002024-04-16 1:57PM EDT890.001.000.000.000.00-1050.00%
MSTR240419P009000002024-04-16 3:59PM EDT900.001.170.000.000.00-315050.00%
MSTR240419P009100002024-04-16 2:27PM EDT910.001.500.000.000.00-2050.00%
MSTR240419P009200002024-04-16 1:55PM EDT920.002.000.000.000.00-15050.00%
MSTR240419P009300002024-04-16 3:03PM EDT930.001.800.000.000.00-8050.00%
MSTR240419P009350002024-04-16 3:15PM EDT935.001.730.000.000.00-21050.00%
MSTR240419P009400002024-04-16 3:48PM EDT940.002.000.000.000.00-5050.00%
MSTR240419P009500002024-04-16 3:53PM EDT950.001.900.000.000.00-144050.00%
MSTR240419P009550002024-04-16 12:27PM EDT955.003.250.000.000.00-3050.00%
MSTR240419P009600002024-04-16 3:56PM EDT960.001.650.000.000.00-8050.00%
MSTR240419P009700002024-04-16 3:42PM EDT970.002.300.000.000.00-3050.00%
MSTR240419P009750002024-04-16 9:59AM EDT975.000.820.000.000.00-2050.00%
MSTR240419P009800002024-04-16 3:47PM EDT980.002.700.000.000.00-33050.00%
MSTR240419P009900002024-04-16 3:55PM EDT990.003.000.000.000.00-26050.00%
MSTR240419P009950002024-04-16 3:43PM EDT995.003.200.000.000.00-29050.00%
MSTR240419P010000002024-04-16 3:59PM EDT1,000.003.410.000.000.00-1,647050.00%
MSTR240419P010100002024-04-16 3:54PM EDT1,010.003.600.000.000.00-66050.00%
MSTR240419P010200002024-04-16 3:59PM EDT1,020.004.950.000.000.00-56050.00%
MSTR240419P010300002024-04-16 3:35PM EDT1,030.005.190.000.000.00-38050.00%
MSTR240419P010400002024-04-16 3:59PM EDT1,040.006.900.000.000.00-64050.00%
MSTR240419P010500002024-04-16 3:58PM EDT1,050.006.000.000.000.00-363050.00%
MSTR240419P010600002024-04-16 2:36PM EDT1,060.008.250.000.000.00-36025.00%
MSTR240419P010700002024-04-16 3:29PM EDT1,070.007.200.000.000.00-21025.00%
MSTR240419P010800002024-04-16 3:14PM EDT1,080.008.600.000.000.00-64025.00%
MSTR240419P010900002024-04-16 3:59PM EDT1,090.0010.120.000.000.00-196025.00%
MSTR240419P011000002024-04-16 3:59PM EDT1,100.0011.950.000.000.00-1,047025.00%
MSTR240419P011100002024-04-16 3:57PM EDT1,110.0012.800.000.000.00-59025.00%
MSTR240419P011200002024-04-16 3:54PM EDT1,120.0013.350.000.000.00-41025.00%
MSTR240419P011300002024-04-16 3:57PM EDT1,130.0015.550.000.000.00-59025.00%
MSTR240419P011400002024-04-16 3:46PM EDT1,140.0016.930.000.000.00-66025.00%
MSTR240419P011500002024-04-16 3:56PM EDT1,150.0021.000.000.000.00-544025.00%
MSTR240419P011600002024-04-16 3:32PM EDT1,160.0017.200.000.000.00-36012.50%
MSTR240419P011700002024-04-16 3:59PM EDT1,170.0025.100.000.000.00-63012.50%
MSTR240419P011800002024-04-16 3:56PM EDT1,180.0029.100.000.000.00-108012.50%
MSTR240419P011900002024-04-16 3:51PM EDT1,190.0029.480.000.000.00-81012.50%
MSTR240419P012000002024-04-16 3:59PM EDT1,200.0034.000.000.000.00-801012.50%
MSTR240419P012100002024-04-16 3:53PM EDT1,210.0037.500.000.000.00-2606.25%
MSTR240419P012200002024-04-16 3:59PM EDT1,220.0043.150.000.000.00-13306.25%
MSTR240419P012300002024-04-16 3:59PM EDT1,230.0047.000.000.000.00-13206.25%
MSTR240419P012400002024-04-16 3:59PM EDT1,240.0051.400.000.000.00-19003.13%
MSTR240419P012500002024-04-16 3:59PM EDT1,250.0057.000.000.000.00-83500.78%
MSTR240419P012600002024-04-16 3:58PM EDT1,260.0063.950.000.000.00-22500.00%
MSTR240419P012700002024-04-16 3:55PM EDT1,270.0067.000.000.000.00-20000.00%
MSTR240419P012800002024-04-16 3:56PM EDT1,280.0074.500.000.000.00-12200.00%
MSTR240419P012900002024-04-16 3:59PM EDT1,290.0080.070.000.000.00-16100.00%
MSTR240419P013000002024-04-16 3:57PM EDT1,300.0086.780.000.000.00-45900.00%
MSTR240419P013100002024-04-16 2:39PM EDT1,310.0092.970.000.000.00-6100.00%
MSTR240419P013200002024-04-16 3:35PM EDT1,320.0095.000.000.000.00-9600.00%
MSTR240419P013300002024-04-16 2:25PM EDT1,330.00106.650.000.000.00-2500.00%
MSTR240419P013400002024-04-16 3:31PM EDT1,340.0099.990.000.000.00-1600.00%
MSTR240419P013500002024-04-16 3:57PM EDT1,350.00121.000.000.000.00-14100.00%
MSTR240419P013600002024-04-16 1:38PM EDT1,360.00131.500.000.000.00-2100.00%
MSTR240419P013700002024-04-16 2:25PM EDT1,370.00136.900.000.000.00-2300.00%
MSTR240419P013800002024-04-16 3:13PM EDT1,380.00133.990.000.000.00-5000.00%
MSTR240419P013900002024-04-16 3:18PM EDT1,390.00137.400.000.000.00-12100.00%
MSTR240419P013950002024-04-16 3:22PM EDT1,395.00143.390.000.000.00-2400.00%
MSTR240419P014000002024-04-16 3:44PM EDT1,400.00156.950.000.000.00-25800.00%
MSTR240419P014050002024-04-16 1:17PM EDT1,405.00163.850.000.000.00-300.00%
MSTR240419P014100002024-04-16 2:51PM EDT1,410.00160.400.000.000.00-1600.00%
MSTR240419P014150002024-04-16 3:27PM EDT1,415.00152.790.000.000.00-300.00%
MSTR240419P014200002024-04-16 3:59PM EDT1,420.00181.380.000.000.00-1000.00%
MSTR240419P014250002024-04-16 1:01PM EDT1,425.00179.770.000.000.00-100.00%
MSTR240419P014300002024-04-16 3:59PM EDT1,430.00190.210.000.000.00-1300.00%
MSTR240419P014350002024-04-16 1:45PM EDT1,435.00192.450.000.000.00-300.00%
MSTR240419P014400002024-04-16 3:54PM EDT1,440.00191.000.000.000.00-2700.00%
MSTR240419P014450002024-04-16 1:35PM EDT1,445.00198.000.000.000.00-1400.00%
MSTR240419P014500002024-04-16 3:56PM EDT1,450.00202.500.000.000.00-6200.00%
MSTR240419P014550002024-04-16 3:09PM EDT1,455.00197.750.000.000.00-1500.00%
MSTR240419P014600002024-04-16 3:31PM EDT1,460.00195.600.000.000.00-1900.00%
MSTR240419P014650002024-04-16 12:53PM EDT1,465.00225.000.000.000.00-500.00%
MSTR240419P014700002024-04-15 2:31PM EDT1,470.00149.680.000.000.00-2000.00%
MSTR240419P014750002024-04-16 3:07PM EDT1,475.00217.550.000.000.00-400.00%
MSTR240419P014800002024-04-16 3:15PM EDT1,480.00217.260.000.000.00-500.00%
MSTR240419P014850002024-04-16 3:56PM EDT1,485.00234.500.000.000.00-900.00%
MSTR240419P014900002024-04-16 10:15AM EDT1,490.00203.250.000.000.00-400.00%
MSTR240419P014950002024-04-16 11:20AM EDT1,495.00239.670.000.000.00-300.00%
MSTR240419P015000002024-04-16 3:47PM EDT1,500.00245.250.000.000.00-5600.00%
MSTR240419P015050002024-04-16 11:10AM EDT1,505.00250.750.000.000.00-7700.00%
MSTR240419P015100002024-04-16 11:10AM EDT1,510.00255.800.000.000.00-400.00%
MSTR240419P015150002024-04-16 12:27PM EDT1,515.00297.000.000.000.00-7600.00%
MSTR240419P015200002024-04-16 3:15PM EDT1,520.00254.210.000.000.00-800.00%
MSTR240419P015250002024-04-16 2:32PM EDT1,525.00278.120.000.000.00-500.00%
MSTR240419P015300002024-04-16 11:10AM EDT1,530.00274.300.000.000.00-700.00%
MSTR240419P015400002024-04-16 11:01AM EDT1,540.00283.750.000.000.00-600.00%
MSTR240419P015450002024-04-16 10:55AM EDT1,545.00282.110.000.000.00-100.00%
MSTR240419P015500002024-04-16 2:03PM EDT1,550.00310.000.000.000.00-1800.00%
MSTR240419P015550002024-04-16 3:03PM EDT1,555.00296.350.000.000.00-500.00%
MSTR240419P015600002024-04-15 2:34PM EDT1,560.00215.480.000.000.00-400.00%
MSTR240419P015650002024-03-22 2:47PM EDT1,565.00249.580.000.000.00-2400.00%
MSTR240419P015700002024-04-16 12:20PM EDT1,570.00351.750.000.000.00-100.00%
MSTR240419P015750002024-04-16 3:18PM EDT1,575.00308.800.000.000.00-200.00%
MSTR240419P015800002024-04-16 10:00AM EDT1,580.00293.600.000.000.00-1100.00%
MSTR240419P015850002024-04-16 10:00AM EDT1,585.00298.600.000.000.00-800.00%
MSTR240419P015900002024-04-16 2:44PM EDT1,590.00331.860.000.000.00-800.00%
MSTR240419P015950002024-04-16 2:49PM EDT1,595.00336.890.000.000.00-900.00%
MSTR240419P016000002024-04-16 3:44PM EDT1,600.00337.900.000.000.00-3100.00%
MSTR240419P016050002024-04-16 1:40PM EDT1,605.00355.700.000.000.00-100.00%
MSTR240419P016100002024-04-16 3:03PM EDT1,610.00349.400.000.000.00-600.00%
MSTR240419P016150002024-04-12 1:21PM EDT1,615.00197.950.000.000.00-100.00%
MSTR240419P016200002024-04-16 3:03PM EDT1,620.00359.250.000.000.00-700.00%
MSTR240419P016250002024-04-16 9:35AM EDT1,625.00310.200.000.000.00-200.00%
MSTR240419P016300002024-04-16 1:40PM EDT1,630.00377.390.000.000.00-200.00%
MSTR240419P016350002024-04-09 10:58AM EDT1,635.00289.990.000.000.00-100.00%
MSTR240419P016400002024-04-16 10:39AM EDT1,640.00382.630.000.000.00-800.00%
MSTR240419P016450002024-04-16 2:35PM EDT1,645.00389.710.000.000.00-600.00%
MSTR240419P016500002024-04-16 1:26PM EDT1,650.00376.600.000.000.00-1200.00%
MSTR240419P016550002024-04-15 1:47PM EDT1,655.00297.900.000.000.00-100.00%
MSTR240419P016600002024-04-16 1:08PM EDT1,660.00403.890.000.000.00-100.00%
MSTR240419P016650002024-04-16 2:42PM EDT1,665.00409.310.000.000.00-300.00%
MSTR240419P016700002024-04-11 12:15PM EDT1,670.00182.000.000.000.00-400.00%
MSTR240419P016750002024-04-16 1:08PM EDT1,675.00417.240.000.000.00-1000.00%
MSTR240419P016800002024-04-16 9:47AM EDT1,680.00398.900.000.000.00-300.00%
MSTR240419P016850002024-04-15 3:35PM EDT1,685.00331.820.000.000.00-400.00%
MSTR240419P016900002024-04-11 2:32PM EDT1,690.00209.270.000.000.00-2300.00%
MSTR240419P016950002024-04-16 10:29AM EDT1,695.00425.260.000.000.00-100.00%
MSTR240419P017000002024-04-16 1:20PM EDT1,700.00437.640.000.000.00-700.00%
MSTR240419P017050002024-04-11 10:09AM EDT1,705.00205.090.000.000.00-500.00%
MSTR240419P017100002024-04-11 10:09AM EDT1,710.00208.840.000.000.00-500.00%
MSTR240419P017150002024-04-16 12:11PM EDT1,715.00490.940.000.000.00-100.00%
MSTR240419P017200002024-04-15 2:42PM EDT1,720.00359.350.000.000.00-400.00%
MSTR240419P017250002024-04-11 2:13PM EDT1,725.00229.950.000.000.00-400.00%
MSTR240419P017300002024-04-15 10:19AM EDT1,730.00268.950.000.000.00-300.00%
MSTR240419P017400002024-04-16 9:45AM EDT1,740.00454.650.000.000.00-200.00%
MSTR240419P017500002024-04-16 9:37AM EDT1,750.00431.400.000.000.00-200.00%
MSTR240419P017600002024-04-16 11:48AM EDT1,760.00516.190.000.000.00-100.00%
MSTR240419P017700002024-04-12 3:33PM EDT1,770.00313.230.000.000.00-200.00%
MSTR240419P017800002024-04-16 10:35AM EDT1,780.00517.300.000.000.00-100.00%
MSTR240419P017900002024-04-16 9:37AM EDT1,790.00471.150.000.000.00-200.00%
MSTR240419P018000002024-04-16 3:02PM EDT1,800.00531.790.000.000.00-500.00%
MSTR240419P018100002024-04-16 11:56AM EDT1,810.00562.080.000.000.00-200.00%
MSTR240419P018200002024-04-09 2:14PM EDT1,820.00413.830.000.000.00-1000.00%
MSTR240419P018300002024-03-28 11:16AM EDT1,830.00350.000.000.000.00-100.00%
MSTR240419P018400002024-04-16 3:51PM EDT1,840.00568.850.000.000.00-1000.00%
MSTR240419P018500002024-04-16 3:51PM EDT1,850.00596.040.000.000.00-4000.00%
MSTR240419P018600002024-04-11 2:32PM EDT1,860.00354.250.000.000.00-100.00%
MSTR240419P018700002024-03-28 10:25AM EDT1,870.00270.200.000.000.00-300.00%
MSTR240419P018750002024-04-03 11:14AM EDT1,875.00328.150.000.000.00-200.00%
MSTR240419P018800002024-04-16 3:51PM EDT1,880.00608.700.000.000.00-1000.00%
MSTR240419P018850002024-04-09 9:38AM EDT1,885.00477.000.000.000.00-100.00%
MSTR240419P018900002024-04-16 3:51PM EDT1,890.00618.750.000.000.00-1100.00%
MSTR240419P019000002024-04-16 3:51PM EDT1,900.00628.810.000.000.00-8300.00%
MSTR240419P019050002024-04-03 3:43PM EDT1,905.00386.450.000.000.00-100.00%
MSTR240419P019100002024-04-16 3:51PM EDT1,910.00638.750.000.000.00-5000.00%
MSTR240419P019150002024-04-02 12:33PM EDT1,915.00455.900.000.000.00--00.00%
MSTR240419P019200002024-04-09 10:53AM EDT1,920.00547.110.000.000.00-100.00%
MSTR240419P019250002024-04-09 9:37AM EDT1,925.00504.000.000.000.00--00.00%
MSTR240419P019300002024-04-09 10:53AM EDT1,930.00556.460.000.000.00-100.00%
MSTR240419P019350002024-04-03 3:41PM EDT1,935.00420.000.000.000.00-100.00%
MSTR240419P019400002024-04-11 3:09PM EDT1,940.00423.850.000.000.00-200.00%
MSTR240419P019450002024-04-03 3:43PM EDT1,945.00418.000.000.000.00-100.00%
MSTR240419P019500002024-04-10 9:56AM EDT1,950.00522.750.000.000.00-100.00%
MSTR240419P019550002024-04-04 11:21AM EDT1,955.00358.800.000.000.00-300.00%
MSTR240419P019600002024-04-11 3:04PM EDT1,960.00445.430.000.000.00-200.00%
MSTR240419P019700002024-04-08 9:43AM EDT1,970.00425.250.000.000.00-200.00%
MSTR240419P019800002024-04-08 9:53AM EDT1,980.00447.050.000.000.00-900.00%
MSTR240419P019900002024-04-12 9:40AM EDT1,990.00498.250.000.000.00-100.00%
MSTR240419P019950002024-04-08 10:34AM EDT1,995.00504.700.000.000.00--00.00%
MSTR240419P020000002024-04-16 2:51PM EDT2,000.00731.800.000.000.00-200.00%
MSTR240419P020500002024-04-09 12:30PM EDT2,050.00660.450.000.000.00-100.00%
MSTR240419P021000002024-04-08 3:53PM EDT2,100.00600.000.000.000.00-100.00%
MSTR240419P021500002024-04-03 10:32AM EDT2,150.00556.700.000.000.00-100.00%
MSTR240419P022000002024-04-16 3:51PM EDT2,200.00945.950.000.000.00-4000.00%
MSTR240419P022500002024-04-15 1:26PM EDT2,250.00862.960.000.000.00-200.00%
MSTR240419P023000002024-04-15 10:21AM EDT2,300.00837.500.000.000.00-100.00%
MSTR240419P023500002024-03-28 12:49PM EDT2,350.00701.250.000.000.00-300.00%
MSTR240419P024000002024-04-10 10:46AM EDT2,400.00948.000.000.000.00-100.00%
MSTR240419P024500002024-04-16 11:39AM EDT2,450.001,185.400.000.000.00-200.00%
MSTR240419P025000002024-04-08 9:35AM EDT2,500.00930.650.000.000.00-200.00%
MSTR240419P025500002024-04-09 9:30AM EDT2,550.001,092.500.000.000.00-100.00%
MSTR240419P026000002024-04-10 1:50PM EDT2,600.001,102.950.000.000.00-100.00%
MSTR240419P026500002024-04-10 2:24PM EDT2,650.001,133.490.000.000.00-600.00%
MSTR240419P027000002024-04-16 10:11AM EDT2,700.001,422.000.000.000.00-100.00%
MSTR240419P027500002024-04-16 9:42AM EDT2,750.001,452.000.000.000.00-100.00%
MSTR240419P028000002024-04-16 10:11AM EDT2,800.001,522.000.000.000.00-100.00%
MSTR240419P028500002024-04-11 12:29PM EDT2,850.001,314.850.000.000.00-100.00%
MSTR240419P029000002024-03-28 12:23PM EDT2,900.001,177.740.000.000.00-2500.00%
MSTR240419P029500002024-04-15 9:49AM EDT2,950.001,467.230.000.000.00-200.00%
MSTR240419P030000002024-04-15 9:49AM EDT3,000.001,517.020.000.000.00-200.00%
MSTR240419P030500002024-04-01 2:31PM EDT3,050.001,445.800.000.000.00-100.00%
MSTR240419P031000002024-04-08 9:40AM EDT3,100.001,536.000.000.000.00-100.00%
MSTR240419P031500002024-04-08 10:01AM EDT3,150.001,598.550.000.000.00-100.00%
MSTR240419P032000002024-04-08 10:01AM EDT3,200.001,648.150.000.000.00-300.00%
MSTR240419P032500002024-04-11 10:00AM EDT3,250.001,682.600.000.000.00-100.00%
MSTR240419P033000002024-04-08 3:30PM EDT3,300.001,802.000.000.000.00--00.00%
MSTR240419P033500002024-04-16 9:35AM EDT3,350.002,032.250.000.000.00-100.00%
MSTR240419P034500002024-04-12 2:35PM EDT3,450.002,017.050.000.000.00-100.00%
MSTR240419P035000002024-04-08 10:05AM EDT3,500.001,972.500.000.000.00--00.00%
MSTR240419P036000002024-04-04 2:55PM EDT3,600.001,922.000.000.000.00-100.00%
MSTR240419P036500002024-04-16 9:35AM EDT3,650.002,332.100.000.000.00-100.00%
MSTR240419P038000002024-04-16 9:37AM EDT3,800.002,480.650.000.000.00-100.00%