Singapore markets close in 4 hours 13 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,502.76-279.60 (-15.69%)
At close: 04:00PM EDT
1,491.75 -11.01 (-0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240322C003000002024-03-15 11:28AM EDT300.001,388.001,194.001,210.000.00-12840.58%
MSTR240322C003100002024-03-18 12:21PM EDT310.001,318.00--+1,318.00---0.00%
MSTR240322C003200002024-03-15 10:04AM EDT320.001,295.601,172.001,190.000.00-24807.32%
MSTR240322C003300002024-03-14 9:36AM EDT330.001,357.301,164.001,180.000.00--2791.55%
MSTR240322C003400002024-03-18 10:01AM EDT340.001,292.051,154.001,170.00-75.95-5.55%11776.29%
MSTR240322C003500002024-03-18 11:44AM EDT350.001,276.00--+1,276.00---0.00%
MSTR240322C003600002024-03-15 9:32AM EDT360.001,214.851,131.101,150.000.00-12747.22%
MSTR240322C003700002024-03-13 9:59AM EDT370.001,270.651,124.001,140.000.00-11733.35%
MSTR240322C003800002024-03-18 10:01AM EDT380.001,250.001,114.001,130.00+132.55+11.86%31719.87%
MSTR240322C003850002024-03-18 9:35AM EDT385.001,320.501,106.801,126.00+64.50+5.14%11730.44%
MSTR240322C003900002024-03-13 9:44AM EDT390.001,280.271,104.001,120.000.00-15706.79%
MSTR240322C004000002024-03-14 11:24AM EDT400.001,248.501,094.001,110.000.00--6694.09%
MSTR240322C004050002024-03-12 12:46PM EDT405.001,082.001,086.751,106.000.00--1704.39%
MSTR240322C004100002024-03-13 9:44AM EDT410.001,260.301,082.001,100.000.00--1681.69%
MSTR240322C004150002024-03-14 9:34AM EDT415.001,222.001,078.001,096.000.00-12691.89%
MSTR240322C004200002024-03-12 11:00AM EDT420.001,090.001,074.001,090.000.00-47669.65%
MSTR240322C004250002024-03-18 1:40PM EDT425.001,074.001,067.251,086.00-187.25-14.85%14679.74%
MSTR240322C004350002024-03-18 12:50PM EDT435.001,086.501,058.001,076.00-91.60-7.78%22667.87%
MSTR240322C004400002024-03-18 1:57PM EDT440.001,080.001,050.951,070.00-99.50-8.44%13646.44%
MSTR240322C004500002024-03-18 11:12AM EDT450.001,171.501,042.401,062.00+161.50+15.99%21664.92%
MSTR240322C004550002024-03-15 11:22AM EDT455.001,236.001,038.001,056.000.00-22645.00%
MSTR240322C004600002024-03-18 9:36AM EDT460.001,256.001,034.001,052.00+414.00+49.17%11400.39%
MSTR240322C004650002024-03-15 2:23PM EDT465.001,269.751,030.001,046.000.00--2396.88%
MSTR240322C004700002024-03-18 3:51PM EDT470.001,018.451,024.001,042.00+509.35+100.05%12393.36%
MSTR240322C004750002024-02-07 4:46PM EDT475.0063.45946.00957.500.00--20.00%
MSTR240322C004800002024-03-14 2:58PM EDT480.001,158.001,011.051,030.000.00-11603.27%
MSTR240322C004850002024-03-13 10:29AM EDT485.001,230.051,006.701,026.000.00-26612.65%
MSTR240322C004900002024-02-28 3:51PM EDT490.00489.281,004.001,020.000.00-123593.07%
MSTR240322C004950002024-03-15 11:22AM EDT495.001,196.00996.951,016.000.00-19602.34%
MSTR240322C005000002024-03-14 3:43PM EDT500.001,073.00990.851,010.000.00-126583.11%
MSTR240322C005050002024-03-18 1:52PM EDT505.001,030.00986.451,006.00-110.05-9.65%14592.24%
MSTR240322C005100002024-03-06 10:48AM EDT510.00658.10981.751,000.000.00-22573.34%
MSTR240322C005150002024-03-15 11:01AM EDT515.001,160.00976.35996.000.00--1582.37%
MSTR240322C005200002024-03-15 3:59PM EDT520.001,256.00974.00990.000.00-131563.79%
MSTR240322C005250002024-03-14 3:43PM EDT525.001,048.00968.00986.000.00-42572.71%
MSTR240322C005300002024-02-09 2:49PM EDT530.00135.16890.00902.850.00--20.00%
MSTR240322C005350002024-03-18 11:43AM EDT535.001,096.00--+1,096.00---0.00%
MSTR240322C005400002024-03-18 9:41AM EDT540.001,156.75951.20970.00+4.75+0.41%311545.24%
MSTR240322C005450002024-03-14 3:56PM EDT545.001,119.95948.00966.000.00--1553.91%
MSTR240322C005500002024-03-18 3:34PM EDT550.00974.00942.10961.85-6.00-0.61%15559.79%
MSTR240322C005550002024-03-08 11:56AM EDT555.00806.00940.00956.000.00-12339.26%
MSTR240322C005600002024-03-18 1:09PM EDT560.00892.00932.00951.85+201.65+29.21%13550.61%
MSTR240322C005650002024-03-12 9:53AM EDT565.00952.10926.40946.000.00-14535.86%
MSTR240322C005700002024-03-18 2:14PM EDT570.00980.00924.00942.00-118.10-10.75%14330.47%
MSTR240322C005750002024-03-13 9:31AM EDT575.001,066.00920.00936.000.00-12327.73%
MSTR240322C005800002024-03-18 12:39PM EDT580.00992.15912.15931.80-79.40-7.41%15532.15%
MSTR240322C005850002024-03-06 4:35PM EDT585.00637.15906.55926.000.00-12518.46%
MSTR240322C005900002024-03-18 1:57PM EDT590.00930.00902.15921.90-2.00-0.21%12524.61%
MSTR240322C006000002024-03-15 3:55PM EDT600.001,183.85894.00911.850.00-13303.13%
MSTR240322C006050002024-03-14 9:32AM EDT605.001,074.00888.00906.000.00-15501.66%
MSTR240322C006100002024-03-15 3:37PM EDT610.001,155.85884.00902.000.00-33308.59%
MSTR240322C006150002024-03-08 11:29AM EDT615.00816.00876.60896.000.00-56493.46%
MSTR240322C006200002024-02-29 10:40AM EDT620.00414.25872.20891.900.00-44499.39%
MSTR240322C006250002024-03-18 3:17PM EDT625.00910.00867.05886.00-140.47-13.37%17485.43%
MSTR240322C006300002024-03-14 12:27PM EDT630.00998.00864.00882.000.00-16298.05%
MSTR240322C006350002024-03-18 3:17PM EDT635.00900.00860.00876.00-108.00-10.71%13295.51%
MSTR240322C006400002024-03-13 9:31AM EDT640.001,002.00852.40872.000.00-17484.33%
MSTR240322C006450002024-03-18 2:32PM EDT645.00896.00850.00866.00+82.00+10.07%14290.43%
MSTR240322C006500002024-03-08 11:05AM EDT650.00699.10844.00862.000.00-2834287.89%
MSTR240322C006550002024-03-18 9:41AM EDT655.001,049.20836.60856.00+27.20+2.66%14462.06%
MSTR240322C006600002024-03-18 2:55PM EDT660.00840.00834.00852.00-156.00-15.66%26283.01%
MSTR240322C006650002024-03-18 10:19AM EDT665.001,020.00830.00846.00+152.00+17.51%12280.47%
MSTR240322C006700002024-03-14 9:36AM EDT670.00969.95822.35842.000.00-18461.06%
MSTR240322C006750002024-03-18 2:32PM EDT675.00866.00816.65836.00-102.00-10.54%16447.07%
MSTR240322C006800002024-03-18 9:44AM EDT680.00966.50814.00832.00+6.55+0.68%19273.24%
MSTR240322C006850002024-03-18 9:44AM EDT685.00961.55806.70826.00-15.72-1.61%11439.75%
MSTR240322C006900002024-03-14 3:03PM EDT690.00942.36802.40822.000.00-311446.12%
MSTR240322C006950002024-03-18 3:17PM EDT695.00840.00797.20816.00-117.00-12.23%13432.53%
MSTR240322C007000002024-03-18 1:46PM EDT700.00826.69794.00812.00-119.31-12.61%216263.87%
MSTR240322C007050002024-03-08 11:29AM EDT705.00728.00786.70806.000.00-14425.42%
MSTR240322C007100002024-03-14 1:41PM EDT710.00964.66784.00802.000.00-110259.18%
MSTR240322C007150002024-03-15 11:09AM EDT715.00962.00780.00796.000.00-18256.84%
MSTR240322C007200002024-03-14 2:25PM EDT720.00955.58772.30792.000.00-35424.52%
MSTR240322C007250002024-03-15 12:47PM EDT725.00936.52766.85786.000.00-16411.50%
MSTR240322C007300002024-03-18 3:36PM EDT730.00794.00762.55782.00-242.70-23.41%127417.53%
MSTR240322C007350002024-03-11 9:59AM EDT735.00780.65757.35776.000.00-12404.68%
MSTR240322C007400002024-03-11 11:08AM EDT740.00852.00754.00772.000.00-26245.70%
MSTR240322C007450002024-03-08 11:38AM EDT745.00630.00747.40766.000.00-44397.95%
MSTR240322C007500002024-03-18 2:43PM EDT750.00767.97742.55762.00-245.03-24.19%714403.81%
MSTR240322C007550002024-03-08 11:43AM EDT755.00632.00740.00756.000.00-11239.26%
MSTR240322C007600002024-03-12 11:00AM EDT760.00752.00732.50752.000.00-110397.07%
MSTR240322C007650002024-03-14 9:55AM EDT765.00860.00730.00746.000.00-13234.96%
MSTR240322C007700002024-03-18 1:32PM EDT770.00718.55722.55742.00-166.30-18.79%115390.44%
MSTR240322C007750002024-02-27 10:34AM EDT775.00132.91716.85736.000.00-68378.27%
MSTR240322C007800002024-03-18 1:01PM EDT780.00736.00714.00732.00-88.25-10.71%410228.52%
MSTR240322C007850002024-03-12 9:33AM EDT785.00768.80710.00726.000.00-18226.56%
MSTR240322C007900002024-03-18 11:28AM EDT790.00810.00702.40722.00-72.00-8.16%13377.42%
MSTR240322C007950002024-03-13 11:43AM EDT795.00930.05697.00716.000.00-22365.58%
MSTR240322C008000002024-03-18 11:28AM EDT800.00800.00694.00712.00-104.00-11.50%1159220.31%
MSTR240322C008050002024-03-15 11:02AM EDT805.00883.56690.00706.000.00-13218.36%
MSTR240322C008100002024-03-14 3:32PM EDT810.00772.25682.35702.000.00-23364.70%
MSTR240322C008150002024-03-14 9:46AM EDT815.00850.00676.90696.000.00-15353.17%
MSTR240322C008200002024-03-15 11:31AM EDT820.00865.58672.45692.000.00-54358.45%
MSTR240322C008250002024-03-14 3:54PM EDT825.00844.00670.00686.000.00-14210.35%
MSTR240322C008300002024-03-15 11:31AM EDT830.00855.62664.00682.000.00-549208.40%
MSTR240322C008350002024-03-14 3:54PM EDT835.00834.00657.80676.000.00-11341.06%
MSTR240322C008400002024-03-18 1:11PM EDT840.00649.25652.55672.00+72.75+12.62%250346.18%
MSTR240322C008500002024-03-18 12:34PM EDT850.00735.00642.55662.00-92.65-11.19%412340.14%
MSTR240322C008600002024-03-18 9:35AM EDT860.00847.10634.00652.00+41.05+5.09%16196.68%
MSTR240322C008700002024-03-13 9:32AM EDT870.00788.00624.00642.000.00-17192.97%
MSTR240322C008800002024-03-18 9:35AM EDT880.00827.05614.00632.00+110.05+15.35%112189.26%
MSTR240322C008900002024-03-12 9:54AM EDT890.00642.00603.95622.000.00-18183.40%
MSTR240322C008950002024-03-18 11:11AM EDT895.00732.00600.00618.00-84.00-10.29%12222.90%
MSTR240322C009000002024-03-18 9:30AM EDT900.00810.00593.00612.00-80.13-9.00%442310.93%
MSTR240322C009050002024-03-18 9:30AM EDT905.00794.31590.45608.00+9.96+1.27%75223.73%
MSTR240322C009100002024-03-18 9:30AM EDT910.00789.40586.00602.00+19.40+2.52%47216.46%
MSTR240322C009150002024-03-13 11:33AM EDT915.00817.80580.00598.000.00-14214.33%
MSTR240322C009200002024-03-18 2:45PM EDT920.00590.55576.00592.00-163.25-21.66%317212.21%
MSTR240322C009250002024-03-18 12:33PM EDT925.00664.50570.60588.00-70.90-9.64%22216.60%
MSTR240322C009300002024-03-18 3:49PM EDT930.00566.00563.35582.00-101.78-15.24%96294.10%
MSTR240322C009350002024-03-08 4:13PM EDT935.00484.99560.00578.000.00-11205.91%
MSTR240322C009400002024-03-13 2:22PM EDT940.00816.30556.00572.000.00-17203.86%
MSTR240322C009450002024-03-13 11:33AM EDT945.00788.30548.80568.000.00-16185.16%
MSTR240322C009500002024-03-18 2:22PM EDT950.00581.00544.00563.40-251.41-30.20%849192.38%
MSTR240322C009550002024-03-18 1:05PM EDT955.00511.20538.60558.00+167.20+48.60%11177.64%
MSTR240322C009600002024-03-18 11:27AM EDT960.00632.00536.35553.50-89.50-12.40%45212.38%
MSTR240322C009650002024-03-18 9:44AM EDT965.00683.45530.25548.00-31.47-4.40%14196.24%
MSTR240322C009700002024-03-15 3:38PM EDT970.00799.36526.55543.600.00-222210.25%
MSTR240322C009750002024-03-18 10:37AM EDT975.00676.70520.30538.00+30.56+4.73%220192.68%
MSTR240322C009800002024-03-15 9:49AM EDT980.00639.40516.75533.700.00-580208.01%
MSTR240322C009850002024-03-15 11:10AM EDT985.00696.02514.25528.000.00-12216.87%
MSTR240322C009900002024-03-18 12:53PM EDT990.00511.40505.95524.00-44.60-8.02%26200.24%
MSTR240322C009950002024-03-18 2:27PM EDT995.00548.00500.25519.35-60.00-9.87%11195.56%
MSTR240322C010000002024-03-18 3:08PM EDT1,000.00545.45495.10514.00-225.90-29.29%510649189.62%
MSTR240322C010050002024-03-18 1:46PM EDT1,005.00526.22490.30509.50-254.33-32.58%19192.85%
MSTR240322C010100002024-03-14 3:55PM EDT1,010.00658.00486.15504.000.00-314193.19%
MSTR240322C010150002024-03-12 11:08AM EDT1,015.00522.30482.00500.000.00-17202.17%
MSTR240322C010200002024-03-18 11:20AM EDT1,020.00587.36476.45494.00-77.87-11.71%221190.94%
MSTR240322C010250002024-03-18 10:22AM EDT1,025.00658.00472.00490.00+508.00+338.67%25197.83%
MSTR240322C010300002024-03-18 2:34PM EDT1,030.00521.85466.95485.35-10.75-2.02%1667197.22%
MSTR240322C010350002024-03-08 2:05PM EDT1,035.00344.00462.20480.000.00-23194.54%
MSTR240322C010400002024-03-18 1:40PM EDT1,040.00466.00456.25475.55-194.00-29.39%110190.31%
MSTR240322C010450002024-03-14 3:01PM EDT1,045.00596.00451.40470.000.00--1186.04%
MSTR240322C010500002024-03-14 10:23AM EDT1,050.00682.00447.40466.000.00-110193.84%
MSTR240322C010550002024-03-12 11:07AM EDT1,055.00482.00444.00461.350.00--1199.93%
MSTR240322C010600002024-03-15 1:54PM EDT1,060.00631.60437.15456.000.00-11188.35%
MSTR240322C010650002024-03-18 11:47AM EDT1,065.00570.20434.00451.55+290.20+103.64%20196.22%
MSTR240322C010700002024-03-18 1:01PM EDT1,070.00440.25428.20446.00-122.08-21.71%17188.57%
MSTR240322C010750002024-03-18 1:01PM EDT1,075.00435.85--+435.85---0.00%
MSTR240322C010800002024-03-18 9:39AM EDT1,080.00648.90419.55437.40+60.01+10.19%17194.63%
MSTR240322C010850002024-03-18 1:01PM EDT1,085.00427.50416.00432.00-121.05-22.07%32195.95%
MSTR240322C010900002024-03-15 11:05AM EDT1,090.00604.00410.45427.700.00-442194.15%
MSTR240322C010950002024-03-15 9:45AM EDT1,095.00520.00406.00422.000.00-17191.39%
MSTR240322C011000002024-03-18 3:58PM EDT1,100.00409.00399.85417.95-276.00-40.29%13839188.48%
MSTR240322C011050002024-03-15 11:05AM EDT1,105.00590.00395.90413.900.00-13192.44%
MSTR240322C011100002024-03-18 1:55PM EDT1,110.00423.23392.00408.00-134.14-24.07%212190.73%
MSTR240322C011200002024-03-18 2:06PM EDT1,120.00412.45382.00398.00-277.90-40.25%45186.13%
MSTR240322C011300002024-03-18 11:27AM EDT1,130.00484.00372.00388.25-64.19-11.71%223182.29%
MSTR240322C011400002024-03-14 3:00PM EDT1,140.00511.35362.00378.250.00-618177.73%
MSTR240322C011500002024-03-15 10:04AM EDT1,150.00479.85353.05370.000.00-143180.49%
MSTR240322C011600002024-03-13 12:31PM EDT1,160.00600.03343.45360.000.00-13176.83%
MSTR240322C011700002024-03-18 12:33PM EDT1,170.00427.70334.00350.00-32.30-7.02%224173.50%
MSTR240322C011800002024-03-15 10:05AM EDT1,180.00439.67324.85341.100.00-316173.25%
MSTR240322C011850002024-03-18 3:57PM EDT1,185.00333.25--+333.25---0.00%
MSTR240322C011900002024-03-18 10:22AM EDT1,190.00494.90315.70332.20-104.10-17.38%121172.68%
MSTR240322C011950002024-03-18 2:06PM EDT1,195.00345.10312.65328.40-72.90-17.44%50176.57%
MSTR240322C012000002024-03-18 3:55PM EDT1,200.00320.17310.00323.45-119.83-27.23%1357178.66%
MSTR240322C012050002024-03-18 1:05PM EDT1,205.00291.46302.85319.75-297.94-50.55%14174.63%
MSTR240322C012100002024-03-18 1:52PM EDT1,210.00345.45300.00316.20-104.55-23.23%18178.62%
MSTR240322C012150002024-03-15 3:50PM EDT1,215.00565.45294.20311.200.00-25174.73%
MSTR240322C012200002024-03-18 2:41PM EDT1,220.00322.20292.00306.20-128.25-28.47%212177.01%
MSTR240322C012250002024-03-12 11:18AM EDT1,225.00374.00285.45302.400.00-11173.91%
MSTR240322C012300002024-03-18 2:43PM EDT1,230.00310.65283.80297.40-116.75-27.32%111176.81%
MSTR240322C012350002024-03-18 2:41PM EDT1,235.00309.05279.50295.30-228.45-42.50%611179.82%
MSTR240322C012400002024-03-18 12:37PM EDT1,240.00358.80276.00290.30+0.70+0.20%55179.46%
MSTR240322C012450002024-03-18 2:09PM EDT1,245.00321.57271.15285.30-206.63-39.12%321177.06%
MSTR240322C012500002024-03-18 2:34PM EDT1,250.00318.70266.00281.75-232.42-42.17%130201176.32%
MSTR240322C012550002024-03-18 2:46PM EDT1,255.00282.25262.00276.75-239.82-45.94%12175.12%
MSTR240322C012575002024-03-12 11:18AM EDT1,257.50350.00258.70275.150.00-111173.94%
MSTR240322C012600002024-03-18 2:33PM EDT1,260.00313.85256.65272.65-133.68-29.87%121173.25%
MSTR240322C012625002024-03-15 10:16AM EDT1,262.50376.91254.75270.600.00-22173.38%
MSTR240322C012650002024-03-18 2:32PM EDT1,265.00299.50--+299.50---0.00%
MSTR240322C012675002024-03-18 2:33PM EDT1,267.50306.45252.00266.60-148.55-32.65%52175.12%
MSTR240322C012700002024-03-15 9:35AM EDT1,270.00363.17250.00264.550.00-113175.04%
MSTR240322C012725002024-03-18 2:45PM EDT1,272.50264.95248.00262.55-129.55-32.84%63175.00%
MSTR240322C012750002024-03-18 11:31AM EDT1,275.00369.75244.65260.55-20.25-5.19%42173.18%
MSTR240322C012775002024-03-18 10:35AM EDT1,277.50384.60243.85260.05-74.15-16.16%18176.60%
MSTR240322C012800002024-03-18 10:35AM EDT1,280.00382.40241.75257.70+31.02+8.83%258175.92%
MSTR240322C012850002024-03-15 3:59PM EDT1,285.00508.00238.00252.700.00-5354174.73%
MSTR240322C012900002024-03-18 9:47AM EDT1,290.00363.30232.25248.75-21.70-5.64%19172.32%
MSTR240322C012950002024-03-18 2:33PM EDT1,295.00287.75231.20247.05-140.70-32.84%21178.27%
MSTR240322C013000002024-03-18 3:56PM EDT1,300.00247.00228.00242.35-270.90-52.31%185206177.87%
MSTR240322C013050002024-03-18 2:09PM EDT1,305.00272.11222.15237.35-83.89-23.56%42174.02%
MSTR240322C013100002024-03-18 2:09PM EDT1,310.00268.85219.85233.65-198.50-42.47%1311175.72%
MSTR240322C013150002024-03-18 12:47PM EDT1,315.00264.25216.15231.40-112.40-29.84%42177.33%
MSTR240322C013200002024-03-18 2:32PM EDT1,320.00256.25212.45227.80-208.75-44.89%1211177.34%
MSTR240322C013250002024-03-18 2:32PM EDT1,325.00252.50--+252.50---0.00%
MSTR240322C013300002024-03-18 1:30PM EDT1,330.00201.30205.20219.25-298.75-59.74%918175.88%
MSTR240322C013350002024-03-18 9:48AM EDT1,335.00319.60201.65216.00+54.45+20.54%23176.21%
MSTR240322C013400002024-03-18 1:14PM EDT1,340.00202.76198.10213.00-287.24-58.62%1216176.73%
MSTR240322C013450002024-03-18 10:13AM EDT1,345.00378.50194.65209.00+138.50+57.71%11176.25%
MSTR240322C013500002024-03-18 3:58PM EDT1,350.00200.60191.15206.00-201.40-50.10%6158176.66%
MSTR240322C013550002024-03-18 3:01PM EDT1,355.00206.12187.75201.00-60.28-22.63%242175.12%
MSTR240322C013600002024-03-18 2:34PM EDT1,360.00233.65184.70198.00-187.10-44.47%18175.83%
MSTR240322C013650002024-03-14 3:36PM EDT1,365.00264.45181.10194.000.00--7174.96%
MSTR240322C013700002024-03-14 3:36PM EDT1,370.00261.25176.85191.000.00-2734174.38%
MSTR240322C013750002024-03-18 9:48AM EDT1,375.00286.95173.60188.00-62.35-17.85%321174.69%
MSTR240322C013800002024-03-18 1:44PM EDT1,380.00203.42171.30186.00-230.10-53.08%419176.73%
MSTR240322C013850002024-03-18 2:34PM EDT1,385.00216.35168.20183.00-53.50-19.83%13177.01%
MSTR240322C013900002024-03-18 3:02PM EDT1,390.00189.00164.25180.00-258.30-57.75%239176.43%
MSTR240322C013950002024-03-18 1:20PM EDT1,395.00179.20162.00176.00-117.37-39.58%3023176.44%
MSTR240322C014000002024-03-18 3:55PM EDT1,400.00165.00159.10173.00-241.00-59.36%137269176.69%
MSTR240322C014050002024-03-18 2:54PM EDT1,405.00170.00156.00170.00-116.00-40.56%24176.70%
MSTR240322C014100002024-03-15 3:04PM EDT1,410.00432.12153.05167.000.00-219176.77%
MSTR240322C014150002024-03-18 10:31AM EDT1,415.00276.20150.15165.00-19.25-6.52%46177.69%
MSTR240322C014200002024-03-18 1:07PM EDT1,420.00154.35147.05162.00-184.37-54.43%1015177.49%
MSTR240322C014250002024-03-18 3:02PM EDT1,425.00168.00145.05159.00-93.00-35.63%32178.18%
MSTR240322C014300002024-03-18 2:04PM EDT1,430.00183.50141.05156.00-223.10-54.87%2014177.09%
MSTR240322C014400002024-03-18 3:57PM EDT1,440.00148.12137.30149.55-159.88-51.91%5530177.97%
MSTR240322C014500002024-03-18 3:58PM EDT1,450.00139.90132.70139.90-222.79-61.43%103141175.22%
MSTR240322C014600002024-03-18 3:55PM EDT1,460.00136.30127.40139.70-207.03-60.30%425179.46%
MSTR240322C014700002024-03-18 3:52PM EDT1,470.00119.90122.30135.30-203.10-62.88%3927180.14%
MSTR240322C014800002024-03-18 3:56PM EDT1,480.00132.00117.40132.00-228.00-63.33%9623181.63%
MSTR240322C014900002024-03-18 3:57PM EDT1,490.00121.00112.65124.20-222.00-64.72%10439179.37%
MSTR240322C015000002024-03-18 3:59PM EDT1,500.00113.65109.00123.25-211.45-65.04%686312183.27%
MSTR240322C015100002024-03-18 3:50PM EDT1,510.00109.75103.55118.00-225.25-67.24%3819182.05%
MSTR240322C015200002024-03-18 3:55PM EDT1,520.00106.64101.55111.55-219.03-67.26%5543182.41%
MSTR240322C015300002024-03-18 3:59PM EDT1,530.00107.8597.85107.85-189.59-63.74%7045183.40%
MSTR240322C015400002024-03-18 3:59PM EDT1,540.0099.5092.95102.95-123.61-55.40%8416182.25%
MSTR240322C015450002024-03-18 3:52PM EDT1,545.0086.00--+86.00---0.00%
MSTR240322C015500002024-03-18 3:50PM EDT1,550.0094.1788.9598.95-225.83-70.57%625101182.33%
MSTR240322C015550002024-03-18 3:39PM EDT1,555.0098.68--+98.68---0.00%
MSTR240322C015600002024-03-18 3:59PM EDT1,560.0090.0084.1094.05-204.84-69.47%4618180.80%
MSTR240322C015650002024-03-18 3:56PM EDT1,565.0094.00--+94.00---0.00%
MSTR240322C015700002024-03-18 3:39PM EDT1,570.0090.0082.8592.85-190.45-67.91%9927184.92%
MSTR240322C015750002024-03-18 3:54PM EDT1,575.0080.54--+80.54---0.00%
MSTR240322C015800002024-03-18 3:32PM EDT1,580.00102.2579.0088.95-201.15-66.30%2931184.59%
MSTR240322C015850002024-03-18 3:24PM EDT1,585.00101.96--+101.96---0.00%
MSTR240322C015900002024-03-18 3:57PM EDT1,590.0080.4476.3586.30-96.14-54.45%2446186.04%
MSTR240322C015950002024-03-18 2:45PM EDT1,595.0086.85--+86.85---0.00%
MSTR240322C016000002024-03-18 3:58PM EDT1,600.0076.8870.7580.75-180.32-70.11%625229182.54%
MSTR240322C016050002024-03-18 3:39PM EDT1,605.0081.00--+81.00---0.00%
MSTR240322C016100002024-03-18 3:56PM EDT1,610.0076.0067.4077.00-178.60-70.15%229182.13%
MSTR240322C016150002024-03-18 2:44PM EDT1,615.0083.60--+83.60---0.00%
MSTR240322C016200002024-03-18 3:59PM EDT1,620.0071.0065.0074.00-194.51-73.26%4941182.93%
MSTR240322C016250002024-03-18 3:54PM EDT1,625.0063.00--+63.00---0.00%
MSTR240322C016300002024-03-18 3:16PM EDT1,630.0091.1062.2072.00-156.60-63.22%5515184.06%
MSTR240322C016350002024-03-18 3:42PM EDT1,635.0070.95--+70.95---0.00%
MSTR240322C016400002024-03-18 3:33PM EDT1,640.0084.1560.0068.75-143.35-63.01%9256184.47%
MSTR240322C016450002024-03-18 3:59PM EDT1,645.0063.20--+63.20---0.00%
MSTR240322C016500002024-03-18 3:58PM EDT1,650.0063.0056.0066.00-163.10-72.14%713320183.58%
MSTR240322C016550002024-03-18 3:04PM EDT1,655.0070.05--+70.05---0.00%
MSTR240322C016600002024-03-18 3:59PM EDT1,660.0059.1554.0064.00-173.00-74.52%11739184.89%
MSTR240322C016650002024-03-18 3:19PM EDT1,665.0076.00--+76.00---0.00%
MSTR240322C016700002024-03-18 3:58PM EDT1,670.0059.0051.0061.00-167.05-73.90%6960184.28%
MSTR240322C016750002024-03-18 3:54PM EDT1,675.0052.71--+52.71---0.00%
MSTR240322C016800002024-03-18 3:32PM EDT1,680.0070.2549.0059.00-143.33-67.11%4078185.26%
MSTR240322C016850002024-03-18 3:29PM EDT1,685.0068.00--+68.00---0.00%
MSTR240322C016900002024-03-18 1:45PM EDT1,690.0073.2248.0056.95-132.18-64.35%8616186.96%
MSTR240322C016950002024-03-18 3:56PM EDT1,695.0053.0046.0555.00-172.00-76.44%4612185.59%
MSTR240322C017000002024-03-18 3:59PM EDT1,700.0050.0047.8552.80-150.47-75.06%876205187.38%
MSTR240322C017050002024-03-18 2:29PM EDT1,705.0071.7544.2553.00-135.05-65.30%2525186.37%
MSTR240322C017100002024-03-18 3:29PM EDT1,710.0062.0543.0052.00-127.95-67.34%5628186.38%
MSTR240322C017150002024-03-18 3:33PM EDT1,715.0060.7141.5051.00-110.79-64.60%2318186.11%
MSTR240322C017200002024-03-18 3:55PM EDT1,720.0048.0040.7550.00-152.00-76.00%5946186.51%
MSTR240322C017250002024-03-18 3:48PM EDT1,725.0046.8839.0049.00-149.57-76.14%448185.91%
MSTR240322C017300002024-03-18 3:48PM EDT1,730.0045.8840.9546.00-149.74-76.55%5638186.91%
MSTR240322C017350002024-03-18 1:58PM EDT1,735.0062.0037.3547.00-140.57-69.39%115186.37%
MSTR240322C017400002024-03-18 3:58PM EDT1,740.0042.8037.0047.00-138.05-76.33%14982187.99%
MSTR240322C017450002024-03-18 2:33PM EDT1,745.0063.4537.0545.75-121.10-65.62%1017188.76%
MSTR240322C017500002024-03-18 3:59PM EDT1,750.0039.8035.0543.95-139.20-77.77%289100186.90%
MSTR240322C017550002024-03-18 3:45PM EDT1,755.0043.0535.0043.90-157.13-78.49%465188.71%
MSTR240322C017600002024-03-18 3:47PM EDT1,760.0040.7334.0043.00-127.32-75.76%8895188.67%
MSTR240322C017650002024-03-18 12:50PM EDT1,765.0059.0832.5042.00-121.92-67.36%85187.98%
MSTR240322C017700002024-03-18 1:08PM EDT1,770.0045.0032.0041.00-123.00-73.21%4447188.27%
MSTR240322C017750002024-03-18 3:38PM EDT1,775.0041.1532.0041.00-123.35-74.98%2715190.10%
MSTR240322C017800002024-03-18 3:56PM EDT1,780.0038.0034.0039.80-131.14-77.53%5566192.76%
MSTR240322C017850002024-03-18 3:26PM EDT1,785.0049.0029.9039.00-104.35-68.05%7614189.37%
MSTR240322C017900002024-03-18 3:54PM EDT1,790.0033.7929.0038.00-122.17-78.33%6125189.10%
MSTR240322C017950002024-03-18 3:56PM EDT1,795.0033.9528.3037.95-119.05-77.81%2317190.04%
MSTR240322C018000002024-03-18 3:58PM EDT1,800.0033.2230.0036.05-128.93-79.51%777707191.57%
MSTR240322C018050002024-03-18 3:34PM EDT1,805.0042.6427.0035.55-115.36-73.01%3615189.42%
MSTR240322C018100002024-03-18 3:54PM EDT1,810.0031.0026.2535.50-125.14-80.15%2334190.23%
MSTR240322C018150002024-03-18 3:52PM EDT1,815.0030.0026.0035.00-126.60-80.84%1616191.07%
MSTR240322C018200002024-03-18 3:55PM EDT1,820.0030.9225.0034.00-120.28-79.55%5734190.45%
MSTR240322C018250002024-03-18 3:58PM EDT1,825.0030.2225.0033.25-113.88-79.03%3825191.25%
MSTR240322C018300002024-03-18 2:14PM EDT1,830.0043.9824.0033.00-101.84-69.84%4515191.43%
MSTR240322C018400002024-03-18 1:53PM EDT1,840.0044.7822.0532.00-95.90-68.17%10856191.16%
MSTR240322C018500002024-03-18 3:58PM EDT1,850.0027.5723.5029.80-106.52-79.44%261300193.44%
MSTR240322C018600002024-03-18 3:52PM EDT1,860.0022.5020.0029.05-108.39-82.81%5417191.28%
MSTR240322C018700002024-03-18 3:54PM EDT1,870.0024.4919.0028.40-102.41-80.70%359192.24%
MSTR240322C018800002024-03-18 3:38PM EDT1,880.0028.5018.0026.75-94.10-76.75%11777191.77%
MSTR240322C018900002024-03-18 3:21PM EDT1,890.0032.8517.0025.75-85.74-72.30%2216192.03%
MSTR240322C019000002024-03-18 3:58PM EDT1,900.0022.5715.8523.00-92.67-80.41%369298189.48%
MSTR240322C019100002024-03-18 3:59PM EDT1,910.0022.0016.0024.40-91.65-80.64%8551194.55%
MSTR240322C019200002024-03-18 3:51PM EDT1,920.0020.7714.7023.75-101.98-83.08%1723194.57%
MSTR240322C019300002024-03-18 3:55PM EDT1,930.0020.6514.0023.00-97.64-82.54%5321195.20%
MSTR240322C019400002024-03-18 1:48PM EDT1,940.0031.6313.0022.00-68.37-68.37%2734194.90%
MSTR240322C019500002024-03-18 3:42PM EDT1,950.0019.9611.1019.95-77.04-79.42%12075191.31%
MSTR240322C019600002024-03-18 1:31PM EDT1,960.0023.8811.8519.75-79.12-76.82%4225194.84%
MSTR240322C019700002024-03-18 3:40PM EDT1,970.0019.0011.0019.55-81.00-81.00%1452195.70%
MSTR240322C019800002024-03-18 3:55PM EDT1,980.0017.0011.0518.35-72.51-81.01%7829196.33%
MSTR240322C019900002024-03-18 3:57PM EDT1,990.0016.2511.0516.95-78.38-82.83%9036196.42%
MSTR240322C020000002024-03-18 3:59PM EDT2,000.0014.0012.1015.50-70.95-83.52%1,611696198.20%
MSTR240322C020100002024-03-18 3:34PM EDT2,010.0019.309.0015.75-65.70-77.29%5253195.39%
MSTR240322C020200002024-03-18 2:53PM EDT2,020.0016.9511.5015.75-68.22-80.10%7724202.48%
MSTR240322C020300002024-03-18 1:53PM EDT2,030.0022.398.5015.75-60.68-73.05%4013199.23%
MSTR240322C020400002024-03-18 3:40PM EDT2,040.0013.058.5014.75-66.95-83.69%5913199.62%
MSTR240322C020500002024-03-18 3:58PM EDT2,050.0013.4111.0013.90-64.97-82.89%8553205.23%
MSTR240322C020600002024-03-18 3:58PM EDT2,060.0011.506.0013.90-74.50-86.63%2813197.20%
MSTR240322C020700002024-03-18 3:53PM EDT2,070.0011.006.0012.90-67.35-85.96%106197.22%
MSTR240322C020800002024-03-18 3:42PM EDT2,080.0012.505.2012.60-71.20-85.07%527196.88%
MSTR240322C020900002024-03-18 3:52PM EDT2,090.0011.355.3512.60-62.65-84.66%524199.41%
MSTR240322C021000002024-03-18 3:59PM EDT2,100.0010.004.4512.35-56.04-84.86%434272198.80%
MSTR240322C021100002024-03-18 3:46PM EDT2,110.0011.004.0011.00-66.25-85.76%1733196.33%
MSTR240322C021200002024-03-18 2:56PM EDT2,120.0011.344.0011.00-37.92-76.98%142198.43%
MSTR240322C021300002024-03-18 3:44PM EDT2,130.0010.135.2510.90-59.77-85.51%32203.52%
MSTR240322C021400002024-03-18 1:50PM EDT2,140.0015.003.6510.90-45.37-75.15%47201.33%
MSTR240322C021500002024-03-18 3:59PM EDT2,150.008.006.0010.15-55.84-87.47%9880207.65%
MSTR240322C021600002024-03-18 2:41PM EDT2,160.0011.455.0010.10-45.55-79.91%92206.91%
MSTR240322C021700002024-03-18 2:12PM EDT2,170.0013.004.4010.10-51.95-79.98%132207.26%
MSTR240322C021800002024-03-18 3:57PM EDT2,180.008.004.609.90-49.29-86.04%76209.27%
MSTR240322C021900002024-03-18 1:35PM EDT2,190.0011.384.409.90-43.62-79.31%72210.67%
MSTR240322C022000002024-03-18 3:59PM EDT2,200.006.656.657.05-44.75-87.06%403274210.90%
MSTR240322C022100002024-03-18 2:53PM EDT2,210.008.754.108.30-41.25-82.50%168208.89%
MSTR240322C022200002024-03-18 3:48PM EDT2,220.007.004.008.05-42.00-85.71%173209.68%
MSTR240322C022300002024-03-18 3:05PM EDT2,230.008.504.007.90-37.72-81.61%754211.07%
MSTR240322C022400002024-03-18 1:13PM EDT2,240.0010.003.607.85-36.52-78.50%72211.46%
MSTR240322C022500002024-03-18 3:58PM EDT2,250.005.203.907.85-43.10-89.23%21370214.31%
MSTR240322C022600002024-03-18 2:41PM EDT2,260.008.003.607.65-34.60-81.22%1246214.48%
MSTR240322C022700002024-03-18 11:16AM EDT2,270.0014.10--+14.10---0.00%
MSTR240322C022800002024-03-18 11:48AM EDT2,280.0014.953.807.40-27.90-65.11%98217.93%
MSTR240322C022900002024-03-18 3:44PM EDT2,290.005.473.909.90-35.18-86.54%148228.22%
MSTR240322C023000002024-03-18 3:59PM EDT2,300.004.904.505.30-33.46-87.23%342135216.43%
MSTR240322C023500002024-03-18 3:57PM EDT2,350.004.103.506.05-30.50-88.15%6358224.10%
MSTR240322C024000002024-03-18 3:59PM EDT2,400.003.502.313.55-23.80-87.18%376211215.26%
MSTR240322C024500002024-03-18 3:59PM EDT2,450.002.802.283.50-21.05-88.26%72189222.53%
MSTR240322C025000002024-03-18 3:59PM EDT2,500.002.001.983.80-19.05-90.50%1,020623230.03%
MSTR240322C025500002024-03-18 3:58PM EDT2,550.002.201.933.50-17.80-89.00%10650235.21%
MSTR240322C026000002024-03-18 3:58PM EDT2,600.001.841.502.72-14.16-88.50%264110233.98%
MSTR240322C026500002024-03-18 3:46PM EDT2,650.001.950.862.00-13.15-87.09%7033228.96%
MSTR240322C027000002024-03-18 3:57PM EDT2,700.001.380.862.00-10.59-88.47%25395235.30%
MSTR240322C027500002024-03-18 3:56PM EDT2,750.001.250.352.13-7.30-85.38%8625237.35%
MSTR240322C028000002024-03-18 3:14PM EDT2,800.001.600.751.70-9.46-85.53%246185243.02%
MSTR240322C028500002024-03-18 3:52PM EDT2,850.001.250.701.39-7.90-86.34%8752244.29%
MSTR240322C029000002024-03-18 3:57PM EDT2,900.000.910.801.35-5.59-86.00%508819250.73%
MSTR240322C029500002024-03-18 3:41PM EDT2,950.000.850.691.00-6.65-88.67%3933249.51%
MSTR240322C030000002024-03-18 3:55PM EDT3,000.000.800.651.00-4.10-83.67%548365254.15%
MSTR240322C030500002024-03-18 2:55PM EDT3,050.000.800.301.21-6.20-88.57%4159256.93%
MSTR240322C031000002024-03-18 3:58PM EDT3,100.000.500.380.50-3.00-85.71%222220248.05%
MSTR240322C031500002024-03-18 3:58PM EDT3,150.000.390.310.44-2.51-86.55%1,273802249.02%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240322P003000002024-03-18 3:53PM EDT300.000.050.010.040.00-522632450.00%
MSTR240322P003100002024-03-18 11:38AM EDT310.000.050.010.04+0.01+25.00%64100440.63%
MSTR240322P003200002024-03-18 1:30PM EDT320.000.050.000.04-0.01-16.67%53124425.00%
MSTR240322P003300002024-03-15 3:41PM EDT330.000.080.000.050.00-112110425.00%
MSTR240322P003400002024-03-18 1:25PM EDT340.000.100.010.050.00-187421.88%
MSTR240322P003500002024-03-18 1:47PM EDT350.000.060.010.05-0.04-40.00%39398412.50%
MSTR240322P003600002024-03-18 3:03PM EDT360.000.060.010.06-0.04-40.00%3198409.38%
MSTR240322P003700002024-03-18 3:01PM EDT370.000.050.010.05-0.06-54.55%17204396.88%
MSTR240322P003800002024-03-14 2:30PM EDT380.000.120.010.490.00-339464.84%
MSTR240322P003850002024-03-18 12:57PM EDT385.001.120.010.50+0.96+600.00%118461.33%
MSTR240322P003900002024-03-18 9:34AM EDT390.000.010.011.27-0.25-96.15%27502.34%
MSTR240322P003950002024-03-18 1:10PM EDT395.000.100.031.59-0.07-41.18%27511.23%
MSTR240322P004000002024-03-18 1:10PM EDT400.000.100.010.88-0.09-47.37%1489474.41%
MSTR240322P004050002024-03-12 12:39PM EDT405.000.200.012.580.00-57531.06%
MSTR240322P004100002024-03-15 9:33AM EDT410.000.680.012.610.00-2019527.05%
MSTR240322P004150002024-03-14 10:02AM EDT415.000.200.012.500.00-130519.53%
MSTR240322P004200002024-02-29 4:52PM EDT420.000.440.012.610.00-511517.68%
MSTR240322P004250002024-02-08 3:20PM EDT425.005.550.004.200.00--5545.95%
MSTR240322P004300002024-03-18 1:09PM EDT430.000.100.010.25-0.10-50.00%429399.61%
MSTR240322P004350002024-03-18 1:08PM EDT435.000.100.004.00-0.90-90.00%31532.72%
MSTR240322P004400002024-03-18 1:59PM EDT440.000.110.010.08-1.39-92.67%433360.16%
MSTR240322P004450002024-03-18 1:08PM EDT445.000.100.012.69-1.06-91.38%357496.97%
MSTR240322P004500002024-03-18 12:51PM EDT450.000.100.010.12-0.10-50.00%3325364.06%
MSTR240322P004550002024-03-18 12:51PM EDT455.000.100.012.30-1.73-94.54%525478.81%
MSTR240322P004600002024-03-18 12:50PM EDT460.000.100.014.40-2.47-96.11%81516.70%
MSTR240322P004700002024-03-18 12:49PM EDT470.000.100.014.90-0.96-90.57%534515.58%
MSTR240322P004750002024-03-18 12:48PM EDT475.000.100.012.85-0.27-72.97%510475.00%
MSTR240322P004800002024-03-18 9:44AM EDT480.000.050.010.30-5.65-99.12%454371.09%
MSTR240322P004850002024-03-18 12:48PM EDT485.000.100.013.00-1.64-94.25%63469.92%
MSTR240322P004900002024-03-18 12:48PM EDT490.000.100.010.25-1.29-92.81%51359.38%
MSTR240322P004950002024-03-18 1:07PM EDT495.000.050.010.25-0.30-85.71%4562356.25%
MSTR240322P005000002024-03-18 3:43PM EDT500.000.120.010.15+0.01+9.09%25105339.06%
MSTR240322P005050002024-02-29 4:31PM EDT505.001.100.010.300.00-222355.47%
MSTR240322P005100002024-03-11 11:04AM EDT510.000.010.013.750.00-16463.67%
MSTR240322P005150002024-03-18 9:52AM EDT515.000.380.005.10-9.92-96.31%-0479.79%
MSTR240322P005200002024-03-18 2:16PM EDT520.000.220.013.65-0.68-75.56%325454.10%
MSTR240322P005250002024-03-18 11:33AM EDT525.000.010.015.15-0.35-97.22%22472.51%
MSTR240322P005300002024-03-12 3:20PM EDT530.000.370.012.650.00-15428.03%
MSTR240322P005350002024-03-18 9:41AM EDT535.001.350.012.53+0.97+255.26%14421.92%
MSTR240322P005400002024-03-18 3:49PM EDT540.000.110.050.13-0.11-50.00%51170318.75%
MSTR240322P005450002024-03-11 2:19PM EDT545.000.610.012.660.00-34417.43%
MSTR240322P005500002024-03-18 3:48PM EDT550.000.180.010.18-0.11-37.93%72179314.84%
MSTR240322P005550002024-03-12 1:37PM EDT555.000.700.013.850.00-113431.01%
MSTR240322P005600002024-03-12 10:39AM EDT560.000.670.012.710.00-14407.91%
MSTR240322P005650002024-03-15 11:07AM EDT565.001.000.015.150.00-10441.60%
MSTR240322P005700002024-03-18 9:30AM EDT570.000.260.031.41+0.03+13.04%35371.09%
MSTR240322P005750002024-03-13 3:33PM EDT575.000.400.010.200.00-26303.91%
MSTR240322P005800002024-03-13 3:34PM EDT580.000.330.015.200.00-520431.20%
MSTR240322P005850002024-03-15 10:55AM EDT585.000.500.014.000.00-37411.87%
MSTR240322P005900002024-03-18 3:20PM EDT590.000.490.013.90-0.36-42.35%18406.98%
MSTR240322P005950002024-03-08 11:03AM EDT595.001.290.015.200.00-12420.46%
MSTR240322P006000002024-03-18 3:57PM EDT600.000.250.010.30-0.17-40.48%2645301.37%
MSTR240322P006050002024-02-28 2:20PM EDT605.006.600.015.200.00-13413.45%
MSTR240322P006100002024-03-06 4:15PM EDT610.002.320.015.200.00-11410.01%
MSTR240322P006150002024-03-18 1:05PM EDT615.003.000.012.76+0.12+4.17%21372.46%
MSTR240322P006200002024-03-18 3:10PM EDT620.001.550.015.25-0.60-27.91%211403.71%
MSTR240322P006250002024-03-05 12:22PM EDT625.005.400.015.250.00-18400.34%
MSTR240322P006300002024-03-14 10:44AM EDT630.002.600.015.250.00-15397.00%
MSTR240322P006350002024-03-15 10:41AM EDT635.001.140.0110.000.00-328436.21%
MSTR240322P006400002024-03-18 10:11AM EDT640.000.410.0110.00-0.12-22.64%619432.59%
MSTR240322P006450002024-03-14 12:27PM EDT645.000.500.012.000.00-17339.75%
MSTR240322P006500002024-03-18 2:14PM EDT650.000.150.100.35-0.25-62.50%19103286.13%
MSTR240322P006550002024-03-12 12:59PM EDT655.000.930.014.000.00-55365.92%
MSTR240322P006600002024-03-14 10:46AM EDT660.000.700.014.100.00-510364.11%
MSTR240322P006650002024-03-06 3:06PM EDT665.004.300.014.200.00-114362.26%
MSTR240322P006700002024-03-18 3:33PM EDT670.000.500.014.30-1.75-77.78%110360.45%
MSTR240322P006750002024-03-07 11:44AM EDT675.003.710.014.400.00-16358.55%
MSTR240322P006800002024-03-18 1:49PM EDT680.000.510.011.00-0.07-12.07%5136295.31%
MSTR240322P006850002024-03-18 9:46AM EDT685.000.500.014.60+0.02+4.17%115354.79%
MSTR240322P006900002024-03-18 3:44PM EDT690.000.390.010.58-0.31-44.29%2524274.22%
MSTR240322P006950002024-03-18 12:50PM EDT695.000.300.010.56-0.30-50.00%4395270.90%
MSTR240322P007000002024-03-18 3:54PM EDT700.000.500.300.51-0.16-24.24%322909278.42%
MSTR240322P007050002024-03-18 2:29PM EDT705.001.010.012.94+0.34+50.75%3024322.07%
MSTR240322P007100002024-03-15 3:37PM EDT710.000.500.015.100.00-225345.21%
MSTR240322P007150002024-03-15 11:48AM EDT715.000.650.015.200.00-29343.26%
MSTR240322P007200002024-03-18 1:12PM EDT720.000.900.300.90+0.08+9.76%120280.76%
MSTR240322P007250002024-03-18 3:42PM EDT725.000.550.015.40-0.03-5.17%116339.38%
MSTR240322P007300002024-03-14 9:32AM EDT730.002.520.015.500.00-520337.40%
MSTR240322P007350002024-03-15 2:49PM EDT735.000.800.015.600.00-11335.45%
MSTR240322P007400002024-03-11 9:41AM EDT740.002.000.015.600.00-117332.57%
MSTR240322P007450002024-03-18 1:23PM EDT745.000.650.012.70-14.51-95.71%142297.07%
MSTR240322P007500002024-03-18 3:54PM EDT750.000.600.200.85-0.30-33.33%149265262.21%
MSTR240322P007550002024-03-05 12:03PM EDT755.0012.950.014.300.00-22311.47%
MSTR240322P007600002024-03-18 1:53PM EDT760.000.500.010.85-0.63-55.75%315251.95%
MSTR240322P007650002024-03-14 3:56PM EDT765.001.150.013.250.00-17294.09%
MSTR240322P007700002024-03-07 11:01AM EDT770.007.000.016.200.00-117320.78%
MSTR240322P007750002024-03-18 11:11AM EDT775.001.630.016.30+0.04+2.52%251318.80%
MSTR240322P007800002024-03-18 3:52PM EDT780.000.500.016.40-0.51-50.50%2923316.82%
MSTR240322P007850002024-03-18 2:26PM EDT785.000.500.016.50-0.50-50.00%2625314.84%
MSTR240322P007900002024-03-18 11:57AM EDT790.000.700.016.60-0.60-46.15%114312.84%
MSTR240322P007950002024-03-18 2:29PM EDT795.001.410.016.70+0.49+53.26%539310.86%
MSTR240322P008000002024-03-18 3:11PM EDT800.000.650.350.77-0.35-35.00%313457241.41%
MSTR240322P008050002024-03-18 1:35PM EDT805.002.800.011.79+1.90+211.11%462253.17%
MSTR240322P008100002024-03-07 3:40PM EDT810.009.000.506.900.00-410307.64%
MSTR240322P008150002024-02-27 10:33AM EDT815.0066.010.017.000.00-11302.20%
MSTR240322P008200002024-03-18 3:31PM EDT820.000.700.053.50-0.98-58.33%4357269.78%
MSTR240322P008250002024-03-18 1:33PM EDT825.001.510.013.00-3.06-66.96%1411261.18%
MSTR240322P008300002024-03-14 2:50PM EDT830.001.790.012.980.00-66258.55%
MSTR240322P008350002024-03-18 12:53PM EDT835.000.900.207.30-0.39-30.23%414294.85%
MSTR240322P008400002024-03-15 3:58PM EDT840.000.680.017.300.00-130290.94%
MSTR240322P008500002024-03-18 3:53PM EDT850.001.120.661.30-0.33-22.76%293144235.45%
MSTR240322P008600002024-03-18 3:59PM EDT860.001.200.671.32-0.60-33.33%58565231.54%
MSTR240322P008700002024-03-18 1:40PM EDT870.002.740.056.20+0.84+44.21%5591268.31%
MSTR240322P008800002024-03-18 10:07AM EDT880.001.500.047.60-1.20-44.44%111272.39%
MSTR240322P008900002024-03-08 3:49PM EDT890.0012.650.017.500.00-19266.55%
MSTR240322P008950002024-03-18 3:09PM EDT895.001.810.673.00-1.59-46.76%299235.64%
MSTR240322P009000002024-03-18 3:59PM EDT900.001.501.351.89-0.40-21.05%189507229.20%
MSTR240322P009050002024-03-18 9:49AM EDT905.001.780.405.50-0.58-24.58%3-248.80%
MSTR240322P009100002024-03-18 3:14PM EDT910.001.500.403.40-0.50-25.00%510230.08%
MSTR240322P009150002024-03-18 12:53PM EDT915.002.051.003.70-1.40-40.58%283235.35%
MSTR240322P009200002024-03-18 3:10PM EDT920.001.500.113.00-0.66-30.56%1786219.09%
MSTR240322P009250002024-03-18 1:36PM EDT925.003.700.554.25+1.10+42.31%122231.54%
MSTR240322P009300002024-03-18 3:31PM EDT930.001.890.842.50-0.36-16.00%2151216.99%
MSTR240322P009350002024-03-14 1:25PM EDT935.002.810.864.350.00-36230.01%
MSTR240322P009400002024-03-18 3:59PM EDT940.001.920.222.36-0.57-22.89%142218204.98%
MSTR240322P009450002024-03-18 1:51PM EDT945.002.470.063.15-0.03-1.20%533209.33%
MSTR240322P009500002024-03-18 3:50PM EDT950.001.951.603.15-0.49-20.08%102128219.92%
MSTR240322P009550002024-03-14 9:52AM EDT955.004.300.603.350.00--2211.57%
MSTR240322P009600002024-03-18 3:22PM EDT960.001.721.103.35-1.65-48.96%36213.31%
MSTR240322P009650002024-03-15 10:58AM EDT965.005.151.103.500.00-211212.23%
MSTR240322P009700002024-03-18 2:00PM EDT970.003.131.253.50-1.42-31.21%2112211.13%
MSTR240322P009750002024-03-18 3:37PM EDT975.002.251.797.10-3.76-62.56%85232.69%
MSTR240322P009800002024-03-18 10:45AM EDT980.001.901.297.10-0.83-30.40%216227.91%
MSTR240322P009850002024-03-12 10:56AM EDT985.0010.141.797.100.00-34227.98%
MSTR240322P009900002024-03-18 3:30PM EDT990.002.441.847.10-2.41-49.69%350225.88%
MSTR240322P009950002024-03-18 3:51PM EDT995.002.921.347.10-0.88-23.16%2846221.17%
MSTR240322P010000002024-03-18 3:59PM EDT1,000.002.912.704.60+0.19+6.99%1,196530213.21%
MSTR240322P010050002024-03-18 3:50PM EDT1,005.003.152.557.35-0.44-12.26%138223.17%
MSTR240322P010100002024-03-18 3:30PM EDT1,010.003.120.4210.00-1.83-36.97%616223.04%
MSTR240322P010150002024-03-18 10:24AM EDT1,015.001.002.554.85-5.70-85.07%18207.00%
MSTR240322P010200002024-03-18 3:55PM EDT1,020.003.552.608.25-0.45-11.25%1312220.09%
MSTR240322P010250002024-03-18 2:06PM EDT1,025.004.572.605.15+1.07+30.57%213204.27%
MSTR240322P010300002024-03-18 3:53PM EDT1,030.003.551.608.25-3.45-49.29%2717211.38%
MSTR240322P010350002024-03-18 3:02PM EDT1,035.004.252.858.25-3.75-46.88%105214.06%
MSTR240322P010400002024-03-18 3:45PM EDT1,040.003.972.358.25-0.27-6.37%66209.80%
MSTR240322P010450002024-03-18 2:12PM EDT1,045.004.603.206.10+0.50+12.20%420202.27%
MSTR240322P010500002024-03-18 3:43PM EDT1,050.004.203.505.75-0.30-6.67%28771199.80%
MSTR240322P010550002024-03-15 3:02PM EDT1,055.004.203.306.100.00-22198.19%
MSTR240322P010600002024-03-18 3:53PM EDT1,060.004.652.6010.00+0.17+3.79%2930207.90%
MSTR240322P010650002024-03-18 11:21AM EDT1,065.004.122.606.75-1.88-31.33%111193.53%
MSTR240322P010700002024-03-18 3:35PM EDT1,070.004.853.859.25+1.85+61.67%10715204.93%
MSTR240322P010750002024-03-18 3:01PM EDT1,075.006.203.859.25+0.85+15.89%1528202.61%
MSTR240322P010800002024-03-18 3:19PM EDT1,080.005.305.006.75-0.27-4.85%2724195.75%
MSTR240322P010850002024-03-18 3:48PM EDT1,085.005.352.909.50+0.35+7.00%159195.69%
MSTR240322P010900002024-03-18 3:52PM EDT1,090.006.302.909.50-1.45-18.71%17127193.41%
MSTR240322P010950002024-03-18 3:59PM EDT1,095.006.122.907.00+0.40+6.99%138542182.45%
MSTR240322P011000002024-03-18 3:56PM EDT1,100.006.556.106.70+0.42+6.85%1,462446190.16%
MSTR240322P011050002024-03-18 3:56PM EDT1,105.007.503.6010.25+1.66+28.42%26063191.15%
MSTR240322P011100002024-03-18 3:50PM EDT1,110.009.703.6010.25+3.20+49.23%1633188.86%
MSTR240322P011200002024-03-18 3:38PM EDT1,120.008.003.6010.25+1.01+14.45%1027184.30%
MSTR240322P011300002024-03-18 3:16PM EDT1,130.008.003.6511.00+1.55+24.03%1637182.07%
MSTR240322P011400002024-03-18 1:39PM EDT1,140.0014.854.0011.20+6.98+88.69%3518179.03%
MSTR240322P011500002024-03-18 3:59PM EDT1,150.0010.007.9511.25+2.70+36.99%4171,174184.56%
MSTR240322P011600002024-03-18 3:59PM EDT1,160.0011.616.5515.00+3.79+48.47%274577185.22%
MSTR240322P011700002024-03-18 1:43PM EDT1,170.0017.447.0014.80+3.17+22.21%2315180.98%
MSTR240322P011800002024-03-18 1:55PM EDT1,180.0015.658.0014.80+7.45+90.85%4742178.33%
MSTR240322P011850002024-03-18 3:40PM EDT1,185.0012.5310.0015.65-3.52-21.93%83181.68%
MSTR240322P011900002024-03-18 3:56PM EDT1,190.0013.459.0015.70+2.45+22.27%215215177.37%
MSTR240322P011950002024-03-18 3:49PM EDT1,195.0014.779.0015.80+5.17+53.85%1231175.15%
MSTR240322P012000002024-03-18 3:58PM EDT1,200.0015.0013.0016.40+5.78+62.69%1,271750181.35%
MSTR240322P012050002024-03-18 3:57PM EDT1,205.0016.0010.0016.90-0.82-4.88%219174.30%
MSTR240322P012100002024-03-18 3:42PM EDT1,210.0016.0011.0019.15-0.80-4.76%4836177.70%
MSTR240322P012150002024-03-18 1:43PM EDT1,215.0023.4012.0019.95+10.85+86.45%13822178.30%
MSTR240322P012200002024-03-18 3:20PM EDT1,220.0016.2012.0019.95+4.28+35.91%3964175.79%
MSTR240322P012250002024-03-18 3:03PM EDT1,225.0019.4013.0020.00+8.23+73.68%1824175.02%
MSTR240322P012300002024-03-18 3:57PM EDT1,230.0020.0517.5023.00+7.48+59.51%1829184.30%
MSTR240322P012350002024-03-18 3:04PM EDT1,235.0021.5015.0024.00-1.50-6.52%812179.40%
MSTR240322P012400002024-03-18 2:28PM EDT1,240.0019.7015.0024.65+6.95+54.51%3827177.78%
MSTR240322P012450002024-03-18 2:56PM EDT1,245.0022.8716.0024.75+10.02+77.98%1012176.80%
MSTR240322P012500002024-03-18 3:59PM EDT1,250.0021.9019.0024.80+5.60+34.36%1,158234178.58%
MSTR240322P012550002024-03-18 3:09PM EDT1,255.0020.2518.0027.15+5.70+39.18%154177.83%
MSTR240322P012575002024-03-18 2:45PM EDT1,257.5024.8018.0027.25-10.00-28.74%49176.63%
MSTR240322P012600002024-03-18 3:38PM EDT1,260.0022.5519.0027.70+7.55+50.33%2655177.30%
MSTR240322P012625002024-03-18 1:50PM EDT1,262.5028.00--+28.00---0.00%
MSTR240322P012650002024-03-18 1:58PM EDT1,265.0028.4720.0028.80+7.32+34.61%55177.44%
MSTR240322P012675002024-03-15 1:41PM EDT1,267.5022.0520.0029.550.00--8177.09%
MSTR240322P012700002024-03-18 3:45PM EDT1,270.0025.9921.0029.55+9.29+55.63%2247177.05%
MSTR240322P012725002024-03-18 1:08PM EDT1,272.5044.7321.0030.70+19.19+75.14%3110177.19%
MSTR240322P012750002024-03-18 2:54PM EDT1,275.0029.0125.0030.85+10.86+59.83%6134181.13%
MSTR240322P012775002024-03-18 3:58PM EDT1,277.5027.0022.5031.70+8.62+46.90%1850177.65%
MSTR240322P012800002024-03-18 3:37PM EDT1,280.0025.4323.0031.75+8.89+53.75%4186176.96%
MSTR240322P012850002024-03-18 3:52PM EDT1,285.0033.0024.0032.75+7.40+28.91%2219176.68%
MSTR240322P012900002024-03-18 2:58PM EDT1,290.0032.6425.0033.80+15.20+87.16%159159176.39%
MSTR240322P012950002024-03-18 3:50PM EDT1,295.0032.7426.0034.85+6.08+22.81%228208176.04%
MSTR240322P013000002024-03-18 3:59PM EDT1,300.0032.3028.0037.00+11.40+54.55%878388178.08%
MSTR240322P013050002024-03-18 3:34PM EDT1,305.0031.2129.0037.70+12.05+62.89%337155177.16%
MSTR240322P013100002024-03-18 2:22PM EDT1,310.0033.7030.0038.75+14.70+77.37%5052176.59%
MSTR240322P013150002024-03-18 3:40PM EDT1,315.0037.0531.0039.85+16.95+84.33%326176.02%
MSTR240322P013200002024-03-18 3:10PM EDT1,320.0035.0033.0040.90+14.98+74.83%2713176.44%
MSTR240322P013250002024-03-18 2:33PM EDT1,325.0034.9534.0041.85+13.95+66.43%279175.58%
MSTR240322P013300002024-03-18 3:26PM EDT1,330.0035.3035.0043.85+11.43+47.88%3822175.79%
MSTR240322P013350002024-03-18 2:52PM EDT1,335.0044.5036.0046.00+18.52+71.29%1610176.08%
MSTR240322P013400002024-03-18 3:17PM EDT1,340.0039.7538.0048.00+15.75+65.62%393303177.17%
MSTR240322P013450002024-03-18 3:33PM EDT1,345.0039.9940.0049.00+14.99+59.96%727177.13%
MSTR240322P013500002024-03-18 3:56PM EDT1,350.0046.0041.0051.00+22.00+91.67%405289177.03%
MSTR240322P013550002024-03-18 3:07PM EDT1,355.0046.9643.0053.00+20.89+80.13%1614177.85%
MSTR240322P013600002024-03-18 3:59PM EDT1,360.0048.7044.0052.00+23.27+91.51%2835174.68%
MSTR240322P013650002024-03-18 2:54PM EDT1,365.0054.5146.0053.95+28.11+106.48%123175.32%
MSTR240322P013700002024-03-18 3:45PM EDT1,370.0052.0048.0057.00+25.45+95.86%4349176.92%
MSTR240322P013750002024-03-18 3:51PM EDT1,375.0058.3349.0059.00+30.54+109.90%2413176.50%
MSTR240322P013800002024-03-18 3:55PM EDT1,380.0056.4751.0061.00+27.59+95.53%7716176.93%
MSTR240322P013850002024-03-18 2:55PM EDT1,385.0062.1253.1063.00+32.12+107.07%5913177.39%
MSTR240322P013900002024-03-18 3:54PM EDT1,390.0062.5055.1065.00+31.67+102.72%6621177.68%
MSTR240322P013950002024-03-18 2:06PM EDT1,395.0065.0057.0067.00+17.70+37.42%2824177.81%
MSTR240322P014000002024-03-18 3:59PM EDT1,400.0063.2859.0067.75+32.48+105.45%862412176.85%
MSTR240322P014050002024-03-18 3:34PM EDT1,405.0061.9861.0071.00+26.97+77.04%812178.04%
MSTR240322P014100002024-03-18 3:54PM EDT1,410.0071.0063.0073.00+37.43+111.50%3929178.06%
MSTR240322P014150002024-03-18 2:44PM EDT1,415.0068.2165.0075.00+32.06+88.69%3957178.01%
MSTR240322P014200002024-03-18 3:51PM EDT1,420.0077.5067.0077.00+45.35+141.06%5126177.90%
MSTR240322P014250002024-03-18 3:55PM EDT1,425.0073.7669.0076.00+37.63+104.15%4219175.16%
MSTR240322P014300002024-03-18 3:49PM EDT1,430.0080.0071.0581.00+43.24+117.63%26064177.54%
MSTR240322P014400002024-03-18 3:34PM EDT1,440.0074.2076.0584.95+30.30+69.02%26920177.69%
MSTR240322P014500002024-03-18 3:59PM EDT1,450.0085.8581.0089.90+44.72+108.73%517146178.39%
MSTR240322P014600002024-03-18 3:36PM EDT1,460.0082.2284.6093.85+35.92+77.58%6611176.90%
MSTR240322P014700002024-03-18 3:52PM EDT1,470.00101.2789.7598.70+53.50+111.99%10026177.19%
MSTR240322P014800002024-03-18 3:49PM EDT1,480.00105.0094.85104.85+54.00+105.88%4534178.25%
MSTR240322P014900002024-03-18 3:59PM EDT1,490.00100.15100.15109.10+50.32+100.98%14698177.70%
MSTR240322P015000002024-03-18 3:59PM EDT1,500.00108.65106.15119.30+56.70+109.14%787242182.25%
MSTR240322P015100002024-03-18 3:48PM EDT1,510.00120.00110.30125.90+65.46+120.02%3731182.19%
MSTR240322P015200002024-03-18 3:55PM EDT1,520.00124.82116.55132.00+67.74+118.68%1609183.19%
MSTR240322P015300002024-03-18 3:52PM EDT1,530.00135.64122.50138.00+74.64+122.36%7520183.65%
MSTR240322P015400002024-03-18 3:39PM EDT1,540.00133.00128.55144.00+67.00+101.52%5269183.98%
MSTR240322P015450002024-03-18 3:09PM EDT1,545.00127.13--+127.13---0.00%
MSTR240322P015500002024-03-18 3:33PM EDT1,550.00121.15134.10149.95+54.44+81.61%241205183.66%
MSTR240322P015550002024-03-18 2:19PM EDT1,555.00128.47--+128.47---0.00%
MSTR240322P015600002024-03-18 3:33PM EDT1,560.00127.05140.55156.55+57.27+82.07%4564184.38%
MSTR240322P015650002024-03-18 2:29PM EDT1,565.00133.40--+133.40---0.00%
MSTR240322P015700002024-03-18 3:11PM EDT1,570.00138.67145.95161.95+65.96+90.72%4378183.08%
MSTR240322P015750002024-03-18 12:46PM EDT1,575.00140.00--+140.00---0.00%
MSTR240322P015800002024-03-18 2:56PM EDT1,580.00168.39151.00163.85+86.37+105.30%3538178.46%
MSTR240322P015850002024-03-18 12:35PM EDT1,585.00128.80--+128.80---0.00%
MSTR240322P015900002024-03-18 3:29PM EDT1,590.00152.70158.65174.65+68.35+81.03%5077182.94%
MSTR240322P015950002024-03-18 1:49PM EDT1,595.00166.04--+166.04---0.00%
MSTR240322P016000002024-03-18 3:54PM EDT1,600.00183.00164.60178.00+101.00+123.17%534274179.78%
MSTR240322P016050002024-03-18 3:00PM EDT1,605.00178.60--+178.60---0.00%
MSTR240322P016100002024-03-18 2:58PM EDT1,610.00185.00173.00186.70+100.65+119.32%5312182.81%
MSTR240322P016150002024-03-18 12:32PM EDT1,615.00139.10--+139.10---0.00%
MSTR240322P016200002024-03-18 3:29PM EDT1,620.00171.50180.00192.90+75.02+77.76%4622182.45%
MSTR240322P016250002024-03-18 2:38PM EDT1,625.00175.50--+175.50---0.00%
MSTR240322P016300002024-03-18 2:33PM EDT1,630.00173.11187.00199.95+73.71+74.15%6825182.61%
MSTR240322P016350002024-03-18 1:22PM EDT1,635.00227.12--+227.12---0.00%
MSTR240322P016400002024-03-18 3:43PM EDT1,640.00192.85194.00205.85+87.00+82.19%7666181.60%
MSTR240322P016450002024-03-18 3:02PM EDT1,645.00203.20--+203.20---0.00%
MSTR240322P016500002024-03-18 3:57PM EDT1,650.00207.85204.00213.50+107.85+107.85%232157184.46%
MSTR240322P016550002024-03-18 10:41AM EDT1,655.00145.00--+145.00---0.00%
MSTR240322P016600002024-03-18 2:19PM EDT1,660.00194.97208.00222.80+87.97+82.21%2332183.43%
MSTR240322P016700002024-03-18 12:38PM EDT1,670.00187.30215.40230.15+71.35+61.54%68183.46%
MSTR240322P016750002024-03-18 2:01PM EDT1,675.00220.60--+220.60---0.00%
MSTR240322P016800002024-03-18 2:46PM EDT1,680.00235.80223.05236.80+122.30+107.75%3329182.91%
MSTR240322P016850002024-03-18 3:17PM EDT1,685.00213.00--+213.00---0.00%
MSTR240322P016900002024-03-18 12:38PM EDT1,690.00201.56230.80245.55+81.34+67.66%3341184.17%
MSTR240322P016950002024-03-18 2:01PM EDT1,695.00235.40234.75249.45+102.37+76.95%113184.38%
MSTR240322P017000002024-03-18 3:48PM EDT1,700.00244.69238.65253.35+121.69+98.93%121116184.50%
MSTR240322P017050002024-03-18 10:54AM EDT1,705.00175.25242.60258.35+55.45+46.29%429185.65%
MSTR240322P017100002024-03-18 11:21AM EDT1,710.00199.00246.60260.30+66.00+49.62%811183.97%
MSTR240322P017150002024-03-18 12:56PM EDT1,715.00303.50250.05265.15+180.57+146.89%730184.43%
MSTR240322P017200002024-03-18 2:28PM EDT1,720.00242.81254.60269.15+95.67+65.02%1821185.10%
MSTR240322P017250002024-03-18 11:11AM EDT1,725.00195.00258.65273.15+27.25+16.24%211185.26%
MSTR240322P017300002024-03-18 3:48PM EDT1,730.00275.90265.30277.05+123.64+81.20%1026187.80%
MSTR240322P017350002024-03-18 12:02PM EDT1,735.00209.07266.00281.20+58.35+38.71%37184.78%
MSTR240322P017400002024-03-18 2:34PM EDT1,740.00251.65270.00286.65+100.96+67.00%28186.20%
MSTR240322P017450002024-03-18 2:46PM EDT1,745.00286.55274.00291.10+110.65+62.91%92186.60%
MSTR240322P017500002024-03-18 3:55PM EDT1,750.00287.44279.15292.30+140.94+96.20%4635184.86%
MSTR240322P017600002024-03-18 9:41AM EDT1,760.00182.10287.45302.30+20.85+12.93%39186.91%
MSTR240322P017650002024-03-18 10:31AM EDT1,765.00211.20291.65307.40+51.25+32.04%24188.05%
MSTR240322P017700002024-03-18 12:57PM EDT1,770.00330.97295.85311.30+173.67+110.41%514187.93%
MSTR240322P017750002024-03-18 1:09PM EDT1,775.00363.01298.95315.90+199.41+121.89%1010187.34%
MSTR240322P017800002024-03-18 3:16PM EDT1,780.00286.83304.30317.45+107.23+59.70%918185.84%
MSTR240322P017850002024-03-18 1:10PM EDT1,785.00354.25308.55322.40+181.90+105.54%210186.76%
MSTR240322P017900002024-03-18 3:16PM EDT1,790.00295.33312.80326.90+122.48+70.86%715187.16%
MSTR240322P017950002024-03-15 3:57PM EDT1,795.00171.65317.10331.150.00--3187.32%
MSTR240322P018000002024-03-18 3:38PM EDT1,800.00320.00320.15335.50+138.75+76.55%282319186.16%
MSTR240322P018050002024-03-15 3:19PM EDT1,805.00180.17325.30339.700.00--1187.14%
MSTR240322P018100002024-03-18 12:18PM EDT1,810.00253.80328.55344.05+57.00+28.96%1028186.09%
MSTR240322P018150002024-03-18 9:41AM EDT1,815.00218.50332.00348.40-58.05-20.99%14185.21%
MSTR240322P018200002024-03-18 1:00PM EDT1,820.00357.75338.00351.70+158.55+79.59%36186.05%
MSTR240322P018250002024-03-15 3:10PM EDT1,825.00192.00342.70357.150.00--1187.87%
MSTR240322P018300002024-03-14 10:01AM EDT1,830.00285.97347.05363.150.00---189.92%
MSTR240322P018400002024-03-18 3:09PM EDT1,840.00332.00356.00370.30+94.87+40.01%42188.45%
MSTR240322P018500002024-03-18 2:06PM EDT1,850.00364.20364.00377.60+146.14+67.02%3138185.73%
MSTR240322P018600002024-03-18 12:18PM EDT1,860.00292.05374.00387.85+79.05+37.11%11189.14%
MSTR240322P018700002024-03-15 3:27PM EDT1,870.00225.05382.55397.100.00--8189.33%
MSTR240322P018800002024-03-18 11:47AM EDT1,880.00307.95392.00406.10+79.82+34.99%53190.26%
MSTR240322P018900002024-03-18 1:20PM EDT1,890.00430.00400.00414.85+168.35+64.34%52188.75%
MSTR240322P019000002024-03-18 3:47PM EDT1,900.00417.20409.65425.75+166.09+66.14%21926192.42%
MSTR240322P019100002024-03-18 9:47AM EDT1,910.00338.95418.80433.45+33.95+11.13%31190.77%
MSTR240322P019200002024-03-18 12:48PM EDT1,920.00413.40428.00442.50+79.50+23.81%42190.97%
MSTR240322P019300002024-03-18 12:48PM EDT1,930.00422.00437.10451.70+123.95+41.59%52191.14%
MSTR240322P019400002024-03-18 1:01PM EDT1,940.00456.20446.00462.95+181.20+65.89%61194.09%
MSTR240322P019500002024-03-18 1:22PM EDT1,950.00487.00455.10472.00+205.00+72.70%917193.85%
MSTR240322P019600002024-03-18 12:56PM EDT1,960.00521.05464.90481.75+175.70+50.88%112195.78%
MSTR240322P019700002024-03-18 12:55PM EDT1,970.00524.15474.00491.10+227.75+76.84%71195.83%
MSTR240322P019800002024-03-18 9:43AM EDT1,980.00363.05484.00499.65-59.95-14.17%214195.94%
MSTR240322P019900002024-03-15 9:50AM EDT1,990.00423.10492.95509.250.00--8195.92%
MSTR240322P020000002024-03-18 2:30PM EDT2,000.00479.96502.00518.60+179.96+59.99%545195.52%
MSTR240322P020100002024-03-15 9:57AM EDT2,010.00437.75512.00528.600.00--6197.97%
MSTR240322P020200002024-03-14 2:58PM EDT2,020.00442.35520.60536.100.00--1192.84%
MSTR240322P020300002024-03-18 3:34PM EDT2,030.00516.70530.70547.50+58.45+12.76%45198.21%
MSTR240322P020400002024-03-18 11:47AM EDT2,040.00442.20540.25555.90-28.55-6.06%81196.41%
MSTR240322P020500002024-03-18 10:53AM EDT2,050.00445.15550.00567.00+94.45+26.93%25200.48%
MSTR240322P020600002024-03-14 9:32AM EDT2,060.00433.50558.65574.350.00--1194.13%
MSTR240322P020800002024-03-14 2:31PM EDT2,080.00468.00578.45594.450.00--2198.34%
MSTR240322P020900002024-03-13 10:08AM EDT2,090.00472.30588.00602.750.00--8195.35%
MSTR240322P021000002024-03-18 10:30AM EDT2,100.00475.00598.00612.40+78.20+19.71%18196.61%
MSTR240322P021200002024-03-15 10:09AM EDT2,120.00552.00616.50631.700.00--1194.95%
MSTR240322P021300002024-03-15 2:44PM EDT2,130.00421.20626.00641.300.00--1194.42%
MSTR240322P021400002024-03-15 3:50PM EDT2,140.00432.30636.00651.000.00--1195.56%
MSTR240322P021500002024-03-15 9:42AM EDT2,150.00568.10646.00660.700.00--1196.64%
MSTR240322P021900002024-03-18 11:32AM EDT2,190.00591.30--+591.30---0.00%
MSTR240322P022000002024-03-18 2:22PM EDT2,200.00674.00694.00711.80+60.45+9.85%16203.53%
MSTR240322P022100002024-03-18 11:33AM EDT2,210.00596.00--+596.00---0.00%
MSTR240322P022200002024-03-18 11:32AM EDT2,220.00619.25--+619.25---0.00%
MSTR240322P022300002024-03-18 10:14AM EDT2,230.00571.70--+571.70---0.00%
MSTR240322P022500002024-03-05 11:13AM EDT2,250.001,025.10744.00760.800.00--1209.42%
MSTR240322P022700002024-03-18 11:33AM EDT2,270.00652.00--+652.00---0.00%
MSTR240322P023000002024-03-18 2:06PM EDT2,300.00779.60792.75807.05+149.80+23.79%461196.29%
MSTR240322P023500002024-03-14 9:42AM EDT2,350.00697.45842.00860.000.00-11215.53%
MSTR240322P024000002024-03-15 12:06PM EDT2,400.00782.00892.00909.450.00-110221.05%
MSTR240322P024500002024-03-18 9:35AM EDT2,450.00756.75940.00958.75-73.25-8.83%110213.14%
MSTR240322P025000002024-03-14 10:20AM EDT2,500.00784.20990.051,009.600.00-32226.39%
MSTR240322P025500002024-03-18 3:55PM EDT2,550.001,048.751,040.001,058.90+8.35+0.80%11228.56%
MSTR240322P026000002024-03-13 10:01AM EDT2,600.00960.001,090.001,106.000.00--2206.54%
MSTR240322P026500002024-03-14 9:39AM EDT2,650.00974.901,140.001,158.450.00--1238.82%
MSTR240322P027000002024-03-18 9:35AM EDT2,700.00999.401,190.001,207.70-46.03-4.40%21238.87%
MSTR240322P027500002024-03-18 10:20AM EDT2,750.001,065.151,240.001,256.00-1.17-0.11%12224.56%
MSTR240322P028000002024-03-18 11:27AM EDT2,800.001,213.851,290.001,309.10+171.85+16.49%13263.14%
MSTR240322P028500002024-03-18 3:17PM EDT2,850.001,316.001,340.001,358.65+98.00+8.05%32265.75%
MSTR240322P029000002024-03-18 10:02AM EDT2,900.001,258.751,390.001,408.00+118.75+10.42%23265.97%
MSTR240322P029500002024-03-18 3:17PM EDT2,950.001,416.001,440.001,459.15+213.56+17.76%62281.69%
MSTR240322P030000002024-03-18 11:40AM EDT3,000.001,352.781,490.001,506.00-11.72-0.86%9294252.05%
MSTR240322P030500002024-03-18 11:20AM EDT3,050.001,444.00--+1,444.00---0.00%
MSTR240322P031000002024-03-15 9:56AM EDT3,100.001,466.121,590.001,608.000.00--12288.38%
MSTR240322P031500002024-03-18 9:44AM EDT3,150.001,504.351,640.001,656.00+52.35+3.61%211267.24%