Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
599.39+28.30 (+4.96%)
At close: 04:00PM EST
601.00 +1.61 (+0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000300002023-12-07 2:35PM EST30.00535.80--0.00---0.00%
MSTR231215C000450002023-03-10 12:47PM EST45.00149.30241.10249.500.00--200.00%
MSTR231215C000600002023-06-28 1:22PM EST60.00268.30370.80378.000.00--00.00%
MSTR231215C000700002022-12-06 1:35PM EST70.00119.4783.2590.200.00-100.00%
MSTR231215C000800002023-11-09 10:28AM EST80.00442.00513.85522.450.00-10805.66%
MSTR231215C001000002023-10-24 8:30AM EST100.00310.00402.60414.050.00-1450.00%
MSTR231215C001100002023-11-09 10:28AM EST110.00412.00481.50492.200.00--1665.23%
MSTR231215C001200002023-03-30 12:54PM EST120.00161.64206.05212.700.00-110.00%
MSTR231215C001250002023-03-29 9:20AM EST125.00155.00200.80208.250.00-110.00%
MSTR231215C001350002023-04-28 1:26PM EST135.00190.00151.80158.700.00-120.00%
MSTR231215C001400002023-10-24 8:30AM EST140.00271.00362.80374.900.00-270.00%
MSTR231215C001450002023-01-11 10:42AM EST145.0059.00100.00104.350.00-100.00%
MSTR231215C001500002023-06-20 11:59AM EST150.00167.05288.05296.550.00-3230.00%
MSTR231215C001550002022-10-25 12:04PM EST155.00128.9552.8060.800.00-340.00%
MSTR231215C001600002023-06-30 11:42AM EST160.00181.13272.00280.700.00-320.00%
MSTR231215C001650002023-05-02 11:50AM EST165.00163.25143.05148.550.00-1320.00%
MSTR231215C001700002023-10-24 8:31AM EST170.00241.00332.75345.200.00-150.00%
MSTR231215C001750002022-11-17 3:40PM EST175.0056.1054.0061.500.00-100.00%
MSTR231215C001800002023-10-24 8:31AM EST180.00230.00323.00334.850.00-1100.00%
MSTR231215C001850002023-03-16 10:24AM EST185.0082.66159.20165.300.00-2200.00%
MSTR231215C001900002023-10-20 10:17AM EST190.00162.95291.75303.800.00-1120.00%
MSTR231215C001950002023-11-28 3:20PM EST195.00316.85401.50407.550.00-111297.66%
MSTR231215C002000002023-11-07 2:49PM EST200.00268.41368.60373.800.00-1580.00%
MSTR231215C002100002023-11-20 11:16AM EST210.00298.20384.25392.900.00-140437.26%
MSTR231215C002200002023-07-07 9:47AM EST220.00171.55162.40169.000.00-4270.00%
MSTR231215C002300002023-11-08 9:31AM EST230.00238.850.000.000.00-180.00%
MSTR231215C002400002023-12-08 11:21AM EST240.00353.30356.05362.45+86.67+32.51%111376.12%
MSTR231215C002500002023-12-06 12:16PM EST250.00326.00343.10352.650.00-275365.28%
MSTR231215C002550002023-12-07 3:02PM EST255.00310.50316.35323.400.00---0.00%
MSTR231215C002600002023-10-24 11:32AM EST260.00168.30242.75256.300.00-1120.00%
MSTR231215C002700002023-11-20 11:21AM EST270.00238.09325.50333.150.00-114345.95%
MSTR231215C002800002023-11-28 3:59PM EST280.00230.50313.75322.550.00-157320.73%
MSTR231215C002900002023-12-04 3:58PM EST290.00270.00303.10313.050.00-172316.70%
MSTR231215C003000002023-12-08 10:44AM EST300.00295.00292.35303.00+19.00+6.88%5261302.88%
MSTR231215C003100002023-12-05 11:57AM EST310.00263.40286.25292.450.00-2110280.86%
MSTR231215C003200002023-12-05 11:57AM EST320.00253.45274.00282.350.00-226267.29%
MSTR231215C003300002023-12-07 10:52AM EST330.00241.88266.15272.550.00-2190259.23%
MSTR231215C003400002023-12-07 9:30AM EST340.00216.82254.00263.200.00-1087257.81%
MSTR231215C003500002023-12-08 10:33AM EST350.00245.00242.40252.45+38.13+18.43%1105235.55%
MSTR231215C003600002023-12-04 3:04PM EST360.00205.30232.90242.350.00-244223.49%
MSTR231215C003700002023-12-05 10:37AM EST370.00205.21224.20233.000.00-154222.31%
MSTR231215C003750002023-12-01 3:22PM EST375.00152.20221.00227.850.00-44114.84%
MSTR231215C003800002023-12-07 12:20PM EST380.00192.33216.35222.550.00-378117.58%
MSTR231215C003900002023-12-01 3:22PM EST390.00137.35206.10212.150.00-133190.63%
MSTR231215C004000002023-12-07 12:38PM EST400.00170.00196.75203.150.00-4304137.40%
MSTR231215C004100002023-12-06 9:49AM EST410.00180.20186.35192.50+10.20+6.00%12194.53%
MSTR231215C004150002023-12-07 1:22PM EST415.00154.01--0.00---0.00%
MSTR231215C004200002023-12-08 3:21PM EST420.00173.96176.20183.40+25.66+17.30%63123117.29%
MSTR231215C004250002023-12-05 1:43PM EST425.00163.18170.90177.550.00-23163.09%
MSTR231215C004300002023-12-07 10:18AM EST430.00143.59164.35173.300.00-154166.53%
MSTR231215C004350002023-11-21 2:05PM EST435.0068.90158.95168.300.00--17161.87%
MSTR231215C004400002023-12-08 11:48AM EST440.00153.97153.40163.00+21.74+16.44%1210154.27%
MSTR231215C004450002023-12-04 10:24AM EST445.00117.97148.15157.600.00-25145.67%
MSTR231215C004500002023-12-08 10:56AM EST450.00141.80143.00152.90+18.01+14.55%20482144.26%
MSTR231215C004550002023-12-08 10:04AM EST455.00133.69138.05147.90+58.93+78.83%12139.82%
MSTR231215C004600002023-12-08 12:04PM EST460.00133.33136.60142.60+24.66+22.69%24982.52%
MSTR231215C004650002023-12-05 1:43PM EST465.00123.68131.40137.900.00-21081.79%
MSTR231215C004700002023-12-08 3:49PM EST470.00125.20126.95132.75+25.20+25.20%149185.45%
MSTR231215C004750002023-12-01 9:56AM EST475.0053.93121.55127.700.00-71274.71%
MSTR231215C004800002023-12-08 2:16PM EST480.00113.73117.05123.15+21.23+22.95%817084.77%
MSTR231215C004850002023-12-05 1:45PM EST485.00101.95111.60117.800.00-4971.48%
MSTR231215C004900002023-12-08 3:49PM EST490.00107.10107.00113.00+24.80+30.13%614976.07%
MSTR231215C004950002023-12-08 3:18PM EST495.00100.18102.05107.90+28.13+39.04%31872.27%
MSTR231215C004975002023-12-05 12:05PM EST497.5082.4299.70105.650.00--274.37%
MSTR231215C005000002023-12-08 2:50PM EST500.0099.0097.05102.90+26.00+35.62%5757169.04%
MSTR231215C005025002023-12-08 3:48PM EST502.5094.9394.35100.60+22.63+31.30%3167.43%
MSTR231215C005050002023-12-07 10:31AM EST505.0074.2892.2598.050.00-11468.95%
MSTR231215C005075002023-12-05 10:46AM EST507.5070.4089.3595.550.00--463.75%
MSTR231215C005100002023-12-08 2:54PM EST510.0086.0087.5593.10+20.84+31.98%1311868.24%
MSTR231215C005125002023-12-05 11:26AM EST512.5066.7584.4591.200.00--266.53%
MSTR231215C005150002023-12-08 2:53PM EST515.0080.8082.3088.15+21.25+35.68%124063.43%
MSTR231215C005175002023-12-08 10:39AM EST517.5074.1079.9086.15+15.00+25.38%1365.67%
MSTR231215C005200002023-12-08 3:03PM EST520.0074.4779.5583.55+25.87+53.23%4813774.00%
MSTR231215C005225002023-12-08 10:11AM EST522.5068.2576.9581.15+11.10+19.42%1272.07%
MSTR231215C005250002023-12-08 2:43PM EST525.0070.4174.9578.80+26.66+60.94%912372.72%
MSTR231215C005300002023-12-08 3:54PM EST530.0071.1070.0073.90+21.95+44.66%2712669.32%
MSTR231215C005350002023-12-08 3:37PM EST535.0063.3665.3069.20+24.66+63.72%614267.41%
MSTR231215C005400002023-12-08 3:57PM EST540.0061.5660.5564.65+24.76+67.28%4111765.55%
MSTR231215C005450002023-12-08 1:47PM EST545.0054.8555.5060.10+21.85+66.21%145262.56%
MSTR231215C005500002023-12-08 3:47PM EST550.0050.4150.5056.65+18.33+57.14%33086462.48%
MSTR231215C005550002023-12-08 12:34PM EST555.0047.8947.3052.35+21.24+79.70%208263.99%
MSTR231215C005600002023-12-08 3:59PM EST560.0044.6842.3047.20+20.38+83.87%3619458.94%
MSTR231215C005650002023-12-08 3:28PM EST565.0036.5139.2044.05+13.51+58.74%528561.82%
MSTR231215C005700002023-12-08 3:26PM EST570.0032.1534.6540.45+11.05+52.37%16621660.14%
MSTR231215C005750002023-12-08 3:36PM EST575.0031.8833.4036.80+14.11+79.40%8810563.70%
MSTR231215C005800002023-12-08 3:28PM EST580.0030.5430.1032.00+15.12+98.05%14319361.01%
MSTR231215C005850002023-12-08 3:59PM EST585.0028.0027.8029.80+12.60+81.82%1277263.65%
MSTR231215C005900002023-12-08 3:59PM EST590.0025.3824.5025.25+11.94+88.84%27926660.36%
MSTR231215C005950002023-12-08 3:56PM EST595.0022.3822.0523.30+10.44+87.44%2798961.86%
MSTR231215C006000002023-12-08 3:59PM EST600.0020.5019.6020.85+9.66+89.11%1,0081,37461.98%
MSTR231215C006050002023-12-07 1:05PM EST605.009.309.1011.400.00---42.16%
MSTR231215C006100002023-12-08 3:58PM EST610.0016.3515.3018.05+8.62+111.51%15617864.58%
MSTR231215C006150002023-12-07 3:41PM EST615.006.806.959.150.00---46.92%
MSTR231215C006200002023-12-08 3:58PM EST620.0013.0412.7513.80+6.34+94.63%28114765.53%
MSTR231215C006250002023-12-07 3:52PM EST625.005.89--0.00---0.00%
MSTR231215C006300002023-12-08 3:59PM EST630.0010.5010.0511.10+5.12+95.17%13213166.79%
MSTR231215C006350002023-12-07 2:39PM EST635.004.10--0.00---0.00%
MSTR231215C006400002023-12-08 3:59PM EST640.008.507.958.90+4.31+102.86%14511468.16%
MSTR231215C006500002023-12-08 3:58PM EST650.006.706.057.15+3.30+97.06%37750269.10%
MSTR231215C006600002023-12-08 3:57PM EST660.005.204.905.70+2.50+92.59%8719370.76%
MSTR231215C006700002023-12-08 3:59PM EST670.004.213.854.55+2.21+110.50%7214572.06%
MSTR231215C006800002023-12-08 3:55PM EST680.003.002.943.75+1.50+100.00%978573.44%
MSTR231215C006900002023-12-08 3:52PM EST690.002.452.512.92+1.27+107.63%4518475.12%
MSTR231215C007000002023-12-08 3:59PM EST700.002.252.062.39+1.26+127.27%58951476.89%
MSTR231215C007100002023-12-08 3:25PM EST710.001.171.341.81+0.26+28.57%6613376.15%
MSTR231215C007200002023-12-08 3:59PM EST720.001.301.131.44+0.52+66.67%10413577.76%
MSTR231215C007300002023-12-08 3:59PM EST730.000.650.661.14-0.13-16.67%123477.17%
MSTR231215C007400002023-12-08 3:55PM EST740.000.750.510.85+0.35+87.50%93977.73%
MSTR231215C007500002023-12-08 3:59PM EST750.000.660.510.75+0.26+65.00%2001,04580.79%
MSTR231215C007600002023-12-08 3:59PM EST760.000.560.390.60+0.20+55.56%265381.69%
MSTR231215C007700002023-12-06 10:26AM EST770.000.650.010.660.00-26980.86%
MSTR231215C007800002023-12-05 2:19PM EST780.001.050.000.470.00-123780.66%
MSTR231215C007900002023-12-08 3:56PM EST790.000.290.010.44-0.21-42.00%1112783.50%
MSTR231215C008000002023-12-08 3:53PM EST800.000.200.150.39-0.05-20.00%1141,29988.77%
MSTR231215C008100002023-12-06 3:22PM EST810.000.300.000.50+0.05+20.00%39591.21%
MSTR231215C008200002023-12-04 2:38PM EST820.000.830.000.590.00-61196.29%
MSTR231215C008300002023-12-04 2:38PM EST830.000.710.000.330.00-52392.87%
MSTR231215C008400002023-12-05 12:43PM EST840.000.540.000.290.00-102594.53%
MSTR231215C008500002023-12-05 1:47PM EST850.000.350.000.660.00-220107.13%
MSTR231215C008600002023-11-21 9:30AM EST860.000.500.000.300.00-115100.59%
MSTR231215C008700002023-07-24 8:54AM EST870.007.610.672.170.00-26139.40%
MSTR231215C008800002023-11-15 1:25PM EST880.000.810.000.550.00-211113.67%
MSTR231215C008900002023-07-24 8:52AM EST890.006.850.562.060.00-112144.34%
MSTR231215C009000002023-12-08 11:55AM EST900.000.100.030.23+0.02+25.00%86565109.96%
MSTR231215C009200002023-12-08 2:59PM EST920.000.150.000.35+0.03+25.00%453118.75%
MSTR231215C009400002023-12-05 12:17PM EST940.000.180.000.420.00-29126.37%
MSTR231215C009600002023-11-09 11:41AM EST960.000.900.000.400.00-115130.76%
MSTR231215C009800002023-08-10 1:01PM EST980.002.590.131.300.00-513158.06%
MSTR231215C010000002023-12-08 3:24PM EST1,000.000.050.000.07-0.01-16.67%25567119.53%
MSTR231215C010200002023-11-09 9:50AM EST1,020.001.000.000.810.00-220157.13%
MSTR231215C010400002023-10-26 9:19AM EST1,040.000.900.000.960.00-30165.33%
MSTR231215C010500002023-12-05 12:39PM EST1,050.000.360.000.680.00-157161.13%
MSTR231215C010600002023-06-13 8:30AM EST1,060.001.860.000.000.00-11650.00%
MSTR231215C010700002023-11-09 9:46AM EST1,070.000.500.000.850.00-213170.12%
MSTR231215C010800002023-11-03 9:22AM EST1,080.000.010.000.830.00-6165171.97%
MSTR231215C010900002023-07-31 8:32AM EST1,090.003.560.271.500.00-13191.41%
MSTR231215C011000002023-12-06 9:53AM EST1,100.000.040.000.580.00-968169.53%
MSTR231215C011200002023-11-09 10:34AM EST1,120.000.500.000.800.00-18180.18%
MSTR231215C011300002023-10-17 9:13AM EST1,130.000.200.000.000.00--550.00%
MSTR231215C011500002023-11-27 1:20PM EST1,150.000.100.000.830.00--3187.40%
MSTR231215C011600002023-12-08 2:59PM EST1,160.000.130.000.82-2.40-94.86%44189.26%
MSTR231215C011700002023-06-21 12:42PM EST1,170.001.392.904.550.00-217260.64%
MSTR231215C011800002023-11-07 10:02AM EST1,180.000.300.000.670.00--1189.16%
MSTR231215C011900002023-09-07 8:52AM EST1,190.000.350.000.530.00-513186.52%
MSTR231215C012000002023-10-31 12:59PM EST1,200.000.150.000.770.00-354196.09%
MSTR231215C012100002023-05-23 2:41PM EST1,210.000.600.731.980.00--2231.52%
MSTR231215C012200002023-04-11 9:04AM EST1,220.003.000.402.100.00-14231.15%
MSTR231215C012400002023-12-06 10:32AM EST1,240.000.500.000.670.00-25200.98%
MSTR231215C012500002023-12-04 2:22PM EST1,250.000.070.050.26-0.08-53.33%1209187.70%
MSTR231215C012600002023-07-14 12:21PM EST1,260.003.500.372.350.00-23242.48%
MSTR231215C012700002023-10-17 11:31AM EST1,270.000.200.000.840.00-16211.72%
MSTR231215C012800002023-08-01 9:20AM EST1,280.001.700.001.340.00--1225.39%
MSTR231215C012900002023-10-24 2:30PM EST1,290.000.230.000.880.00-128216.60%
MSTR231215C013000002023-12-08 10:11AM EST1,300.000.020.010.050.00-3458171.09%
MSTR231215C013100002023-11-17 1:16PM EST1,310.000.200.000.670.00-11213.87%
MSTR231215C013200002023-11-14 1:27PM EST1,320.000.160.000.670.00--3215.63%
MSTR231215C013400002022-04-27 1:55PM EST1,340.0032.836.4015.900.00--10369.81%
MSTR231215C013500002023-07-06 9:45AM EST1,350.001.000.322.160.00-316257.52%
MSTR231215C013600002023-12-04 10:17AM EST1,360.000.100.000.670.00-228222.66%
MSTR231215C013700002022-03-18 11:54AM EST1,370.0048.4737.5047.500.00-22534.25%
MSTR231215C013800002022-07-19 12:30PM EST1,380.007.757.0020.300.00-12396.55%
MSTR231215C013900002023-01-12 2:47PM EST1,390.001.030.001.960.00--8257.23%
MSTR231215C014000002023-12-04 3:10PM EST1,400.000.050.010.760.00-7239232.72%
MSTR231215C014100002023-10-30 10:35AM EST1,410.000.200.000.720.00-121232.72%
MSTR231215C014200002023-07-11 8:40AM EST1,420.001.460.111.610.00-12258.40%
MSTR231215C014300002023-07-13 10:46AM EST1,430.001.600.002.000.00-13265.04%
MSTR231215C014400002023-11-28 12:23PM EST1,440.000.050.000.400.00-182224.02%
MSTR231215C014500002023-12-08 3:49PM EST1,450.000.010.000.01-0.01-50.00%191,445168.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000050002023-08-21 8:50AM EST5.000.010.000.010.00-17301,000.00%
MSTR231215P000100002023-10-03 2:48PM EST10.000.010.000.010.00-203,144850.00%
MSTR231215P000150002023-10-19 8:42AM EST15.000.010.000.010.00-61,279750.00%
MSTR231215P000200002023-11-17 1:06PM EST20.000.010.000.010.00-2109700.00%
MSTR231215P000250002023-12-05 10:15AM EST25.000.010.000.010.00-147650.00%
MSTR231215P000300002023-12-08 3:00PM EST30.000.010.000.01-0.72-98.63%589612.50%
MSTR231215P000350002023-12-07 11:00AM EST35.000.010.000.010.00-13575.00%
MSTR231215P000400002023-12-04 10:00AM EST40.000.020.000.030.00-2169593.75%
MSTR231215P000450002023-11-17 3:15PM EST45.000.010.000.030.00-627565.63%
MSTR231215P000500002023-12-04 10:01AM EST50.000.010.000.030.00-2106543.75%
MSTR231215P000550002023-12-05 2:21PM EST55.000.040.000.040.00-296531.25%
MSTR231215P000600002023-12-08 3:01PM EST60.000.010.000.05-0.04-80.00%250521.88%
MSTR231215P000650002023-12-05 2:21PM EST65.000.040.000.050.00-221503.13%
MSTR231215P000700002023-10-19 8:30AM EST70.000.100.000.800.00-135635.16%
MSTR231215P000750002023-12-05 2:21PM EST75.000.040.000.050.00-265468.75%
MSTR231215P000800002023-10-19 1:18PM EST80.000.200.000.790.00-176594.14%
MSTR231215P000850002023-09-11 11:11AM EST85.000.330.060.650.00-115568.75%
MSTR231215P000900002023-11-30 10:05AM EST90.000.040.000.050.00-268428.13%
MSTR231215P000950002023-10-03 12:05PM EST95.000.640.000.660.00-139531.64%
MSTR231215P001000002023-12-05 2:13PM EST100.000.010.000.500.00-1336500.78%
MSTR231215P001050002023-11-08 3:23PM EST105.000.150.000.190.00-116441.41%
MSTR231215P001100002023-10-25 2:54PM EST110.000.690.000.770.00-10498.05%
MSTR231215P001150002023-10-25 2:54PM EST115.000.720.000.770.00-20485.16%
MSTR231215P001200002023-12-05 2:11PM EST120.000.010.000.030.00-369350.00%
MSTR231215P001250002023-12-01 3:37PM EST125.000.030.000.720.00-119457.42%
MSTR231215P001300002023-12-05 1:25PM EST130.000.050.000.150.00-1620379.69%
MSTR231215P001350002023-10-25 2:48PM EST135.000.540.000.770.00-10438.67%
MSTR231215P001400002023-12-08 10:20AM EST140.000.020.000.02+0.01+100.00%4124306.25%
MSTR231215P001450002023-12-05 1:28PM EST145.000.020.000.810.00-217420.70%
MSTR231215P001500002023-11-17 1:06PM EST150.000.100.000.760.00-4209407.81%
MSTR231215P001550002023-10-25 2:56PM EST155.000.980.000.780.00-10399.61%
MSTR231215P001600002023-11-02 2:01PM EST160.000.100.000.690.00-358385.16%
MSTR231215P001650002023-11-02 2:01PM EST165.000.200.000.720.00-1290378.13%
MSTR231215P001700002023-12-08 10:25AM EST170.000.040.000.44-0.16-80.00%182349.80%
MSTR231215P001750002023-12-05 1:28PM EST175.000.050.000.020.00-5248262.50%
MSTR231215P001800002023-12-08 11:05AM EST180.000.030.000.03-0.03-50.00%679262.50%
MSTR231215P001850002023-08-23 8:30AM EST185.004.532.092.870.00-158456.30%
MSTR231215P001900002023-12-08 10:08AM EST190.000.020.000.020.00-19432243.75%
MSTR231215P001950002023-12-07 12:26PM EST195.000.030.000.030.00-7145246.88%
MSTR231215P002000002023-12-08 10:29AM EST200.000.020.010.03-0.01-33.33%21,079246.88%
MSTR231215P002100002023-12-05 3:33PM EST210.000.050.000.030.00-1117231.25%
MSTR231215P002200002023-12-07 11:38AM EST220.000.030.000.030.00-6103220.31%
MSTR231215P002300002023-12-05 3:19PM EST230.000.050.000.260.00-1140254.69%
MSTR231215P002400002023-12-01 3:23PM EST240.000.060.000.030.00-422781201.56%
MSTR231215P002500002023-12-08 3:39PM EST250.000.030.030.04-0.01-25.00%3101,680207.03%
MSTR231215P002600002023-11-20 1:05PM EST260.000.470.000.500.00-1445240.04%
MSTR231215P002700002023-11-28 11:42AM EST270.000.070.000.060.00-7297187.50%
MSTR231215P002800002023-12-04 12:07PM EST280.000.080.000.070.00-1495181.25%
MSTR231215P002900002023-12-06 12:03PM EST290.000.050.000.520.00-2544211.52%
MSTR231215P002950002023-11-28 10:52AM EST295.000.010.000.520.00-11207.03%
MSTR231215P003000002023-12-08 3:58PM EST300.000.070.020.100.00-9841173.83%
MSTR231215P003100002023-12-07 11:00AM EST310.000.070.020.410.00-150275189.26%
MSTR231215P003200002023-12-08 12:23PM EST320.000.010.000.510.00-1287184.57%
MSTR231215P003300002023-12-07 9:49AM EST330.000.020.000.520.00-5828176.56%
MSTR231215P003400002023-12-07 12:42PM EST340.000.070.010.380.00-60625162.89%
MSTR231215P003450002023-11-30 2:32PM EST345.000.240.000.380.00--1158.59%
MSTR231215P003500002023-12-06 11:57AM EST350.000.060.030.400.00-9348157.03%
MSTR231215P003550002023-12-06 12:34PM EST355.000.080.000.530.00-351157.03%
MSTR231215P003600002023-12-08 3:58PM EST360.000.070.050.12-0.01-12.50%5529135.16%
MSTR231215P003700002023-12-08 3:50PM EST370.000.100.010.10-0.05-33.33%147404123.05%
MSTR231215P003750002023-11-27 12:52PM EST375.000.100.000.20-0.72-87.80%51127.34%
MSTR231215P003800002023-12-08 3:46PM EST380.000.190.000.20+0.14+280.00%6354123.83%
MSTR231215P003850002023-12-08 10:20AM EST385.000.100.000.55-0.50-83.33%317135.45%
MSTR231215P003900002023-12-08 1:07PM EST390.000.100.020.14+0.01+11.11%140123114.84%
MSTR231215P003950002023-12-07 2:20PM EST395.000.090.000.580.00-710129.20%
MSTR231215P004000002023-12-08 12:41PM EST400.000.050.050.15-0.04-44.44%6840111.13%
MSTR231215P004050002023-12-07 2:15PM EST405.000.110.010.190.00-7379108.01%
MSTR231215P004100002023-12-07 3:23PM EST410.000.110.060.610.00-8733121.00%
MSTR231215P004150002023-12-05 12:29PM EST415.000.590.070.240.00-1176106.84%
MSTR231215P004200002023-12-08 3:25PM EST420.000.140.140.16-0.06-30.00%363618103.32%
MSTR231215P004250002023-12-07 10:29AM EST425.000.230.070.26+0.08+53.33%4287101.37%
MSTR231215P004300002023-12-08 12:01PM EST430.000.240.070.37+0.08+50.00%3277101.66%
MSTR231215P004350002023-12-08 3:21PM EST435.000.160.120.27-0.03-15.79%415797.07%
MSTR231215P004400002023-12-08 2:45PM EST440.000.080.100.24-0.17-68.00%658992.38%
MSTR231215P004450002023-12-08 12:56PM EST445.000.130.010.25-0.12-48.00%1818786.52%
MSTR231215P004500002023-12-08 1:35PM EST450.000.210.150.25-0.07-25.00%3554588.09%
MSTR231215P004550002023-12-08 3:24PM EST455.000.210.130.30-0.33-61.11%3632285.84%
MSTR231215P004600002023-12-08 1:36PM EST460.000.300.130.30-0.31-50.82%9649582.81%
MSTR231215P004650002023-12-08 2:23PM EST465.000.240.130.33-0.26-52.00%4930280.47%
MSTR231215P004700002023-12-08 3:55PM EST470.000.280.270.37-0.26-48.15%13951981.05%
MSTR231215P004750002023-12-08 3:44PM EST475.000.320.180.44-0.29-47.54%838377.64%
MSTR231215P004800002023-12-08 3:01PM EST480.000.320.290.45-0.44-57.89%3116276.47%
MSTR231215P004850002023-12-08 12:31PM EST485.000.450.290.45-0.56-55.45%95573.39%
MSTR231215P004900002023-12-08 3:58PM EST490.000.510.330.52-0.44-46.32%4719371.78%
MSTR231215P004950002023-12-08 3:24PM EST495.000.560.400.56-0.74-56.92%8925470.02%
MSTR231215P004975002023-12-08 3:18PM EST497.500.550.490.73-0.94-63.09%6916871.19%
MSTR231215P005000002023-12-08 3:59PM EST500.000.500.510.73-1.01-66.89%19646569.75%
MSTR231215P005025002023-12-08 3:01PM EST502.500.650.520.83-1.35-67.50%95969.14%
MSTR231215P005050002023-12-08 3:46PM EST505.000.740.600.83-1.27-63.18%6512268.21%
MSTR231215P005075002023-12-08 11:08AM EST507.500.800.690.87-1.08-57.45%5617667.63%
MSTR231215P005100002023-12-08 3:47PM EST510.001.000.691.00-1.83-64.66%25132966.94%
MSTR231215P005125002023-12-08 3:00PM EST512.500.900.801.10-1.95-68.42%87766.75%
MSTR231215P005150002023-12-08 3:44PM EST515.001.030.881.17-1.91-64.97%23626266.04%
MSTR231215P005175002023-12-08 12:09PM EST517.501.050.891.18-2.45-70.00%68064.45%
MSTR231215P005200002023-12-08 3:44PM EST520.001.201.011.23-2.62-68.59%20929563.75%
MSTR231215P005225002023-12-08 3:48PM EST522.501.251.201.52-2.30-64.79%23015764.66%
MSTR231215P005250002023-12-08 3:37PM EST525.001.451.211.65-2.45-62.82%88794763.57%
MSTR231215P005300002023-12-08 3:58PM EST530.001.611.501.98-4.15-72.05%28121962.82%
MSTR231215P005350002023-12-08 3:54PM EST535.002.131.932.19-4.67-68.68%1105661.67%
MSTR231215P005400002023-12-08 3:58PM EST540.002.392.082.75-4.81-66.81%21625260.38%
MSTR231215P005450002023-12-08 3:57PM EST545.003.052.603.15-7.72-71.68%8427859.36%
MSTR231215P005500002023-12-08 3:59PM EST550.003.703.504.15-8.60-69.92%89098260.59%
MSTR231215P005550002023-12-08 3:59PM EST555.004.474.404.80-7.63-63.06%5114560.07%
MSTR231215P005600002023-12-08 3:53PM EST560.005.555.105.95-8.80-61.32%41220459.67%
MSTR231215P005650002023-12-08 3:54PM EST565.006.806.506.85-11.05-61.90%15234359.60%
MSTR231215P005700002023-12-08 3:58PM EST570.007.907.408.45-11.70-59.69%34818359.27%
MSTR231215P005750002023-12-08 3:58PM EST575.009.589.4010.10-12.42-56.45%1184260.37%
MSTR231215P005800002023-12-08 3:59PM EST580.0011.3010.9511.50-16.74-59.70%3675159.56%
MSTR231215P005850002023-12-08 3:59PM EST585.0013.2013.0013.95-16.70-55.85%1401960.68%
MSTR231215P005900002023-12-08 3:58PM EST590.0015.5015.5016.00-16.15-51.03%427561.19%
MSTR231215P005950002023-12-08 3:59PM EST595.0018.1517.9019.50-19.15-51.34%98163.13%
MSTR231215P006000002023-12-08 3:29PM EST600.0020.8518.5521.85-21.35-50.59%20410060.07%
MSTR231215P006100002023-12-08 10:25AM EST610.0030.0025.7528.10-15.10-33.48%11163.48%
MSTR231215P006200002023-12-08 3:41PM EST620.0035.4032.0035.15-24.90-41.29%141164.55%
MSTR231215P006300002023-12-08 3:56PM EST630.0043.3839.6042.85-23.62-35.25%4466.93%
MSTR231215P006400002023-12-08 11:27AM EST640.0048.9147.4050.15-22.64-31.64%17067.19%
MSTR231215P006500002023-12-07 10:14AM EST650.0057.3554.4559.55-24.65-30.06%11168.24%
MSTR231215P006600002023-12-05 10:00AM EST660.0093.8063.6568.250.00-1270.96%
MSTR231215P006700002021-11-17 3:21PM EST670.00266.60302.00320.500.00--0826.64%
MSTR231215P006800002023-10-23 9:39AM EST680.00389.91297.90304.850.00-10768.86%
MSTR231215P006900002022-12-12 2:15PM EST690.00519.35514.50521.000.00-121,599.23%
MSTR231215P007000002023-12-07 9:58AM EST700.00129.4598.75106.850.00-36176.62%
MSTR231215P007100002023-12-06 1:15PM EST710.00139.38109.50117.750.00-13088.28%
MSTR231215P007200002023-11-30 11:30AM EST720.00226.01118.20127.150.00-15085.77%
MSTR231215P007300002023-11-29 2:51PM EST730.00219.20127.60137.900.00-4091.36%
MSTR231215P007400002023-09-11 2:41PM EST740.00394.51402.80406.100.00-60959.70%
MSTR231215P007500002023-06-07 2:57PM EST750.00458.70369.70377.600.00-10830.76%
MSTR231215P007800002023-06-07 12:14PM EST780.00490.15398.95406.850.00-10849.15%
MSTR231215P007900002023-12-08 3:26PM EST790.00197.55185.95193.85-301.39-60.41%20129.05%
MSTR231215P008000002023-08-18 8:36AM EST800.00465.00456.20461.700.00-10980.87%
MSTR231215P008200002023-03-10 12:09PM EST820.00623.90533.40540.850.00--11,197.90%
MSTR231215P008300002023-02-24 1:55PM EST830.00597.50574.50582.050.00-111,322.82%
MSTR231215P008400002023-02-24 12:26PM EST840.00610.00584.00592.000.00-131,327.11%
MSTR231215P008600002022-02-14 10:55AM EST860.00506.00494.30512.500.00-20965.14%
MSTR231215P008700002023-02-27 9:41AM EST870.00626.00602.00610.500.00-121,297.11%
MSTR231215P008800002021-11-03 11:51AM EST880.00400.75452.00472.000.00-10782.50%
MSTR231215P009000002022-01-25 10:55AM EST900.00587.34567.00585.900.00-111,097.10%
MSTR231215P009600002023-02-24 12:26PM EST960.00725.50701.50709.550.00-101,375.95%
MSTR231215P009800002023-03-07 11:52AM EST980.00744.00689.00697.450.00--21,264.31%
MSTR231215P010000002023-03-06 9:37AM EST1,000.00757.00711.30719.250.00-201,280.49%
MSTR231215P010200002022-09-16 10:06AM EST1,020.00812.00811.30819.000.00-10111,605.73%
MSTR231215P010500002023-03-17 8:32AM EST1,050.00794.55716.65724.600.00-111,147.24%
MSTR231215P010800002023-02-01 3:32PM EST1,080.00836.20830.50840.000.00-131,462.99%
MSTR231215P011000002022-09-21 12:20PM EST1,100.00900.41870.00879.800.00-131,549.35%
MSTR231215P011100002022-09-22 8:39AM EST1,110.00915.89878.00886.500.00--101,542.07%
MSTR231215P011300002023-02-24 3:19PM EST1,130.00886.40870.40877.750.00-101,438.25%
MSTR231215P011600002022-08-19 2:48PM EST1,160.00883.35945.80963.700.00-10101,654.24%
MSTR231215P012000002022-09-09 8:33AM EST1,200.00952.94979.50988.000.00-10521,620.18%
MSTR231215P012300002023-02-24 3:19PM EST1,230.00983.95969.90977.700.00-101,471.11%
MSTR231215P012500002022-07-07 2:46PM EST1,250.001,034.11934.00952.500.00--11,296.97%
MSTR231215P013300002023-01-17 9:47AM EST1,330.001,116.751,050.451,055.200.00--11,424.84%
MSTR231215P013400002022-09-15 12:52PM EST1,340.001,113.701,127.501,137.000.00-1001,697.75%
MSTR231215P013700002023-02-24 1:54PM EST1,370.001,123.201,109.801,118.000.00-101,513.34%
MSTR231215P013800002023-01-11 1:23PM EST1,380.001,193.001,145.451,150.350.00--21,608.48%
MSTR231215P013900002023-01-11 1:08PM EST1,390.001,205.001,155.251,159.900.00--11,609.89%
MSTR231215P014000002023-02-24 3:19PM EST1,400.001,150.501,139.801,148.000.00-101,521.59%
MSTR231215P014100002022-11-11 9:45AM EST1,410.001,244.001,214.501,222.000.00--11,786.38%
MSTR231215P014500002023-02-24 3:19PM EST1,450.001,199.801,189.751,198.000.00-101,534.76%