UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,174.11-34.05 (-2.82%)
At close: 04:00PM EDT
1,156.00 -18.11 (-1.54%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240426C006000002024-04-19 9:37AM EDT600.00628.95566.00585.95-46.05-6.82%214233.64%
MSTR240426C006200002024-03-20 3:21PM EDT620.00911.78546.00565.550.00-21219.58%
MSTR240426C006300002024-03-11 11:36AM EDT630.00998.00928.00942.700.00-221,546.99%
MSTR240426C006400002024-04-09 9:30AM EDT640.00821.00526.00545.800.00-13212.01%
MSTR240426C006500002024-04-19 9:35AM EDT650.00588.00516.00535.65-496.86-45.80%12205.81%
MSTR240426C006700002024-04-04 12:29PM EDT670.001,042.58496.00515.700.00-21196.78%
MSTR240426C007000002024-04-19 10:05AM EDT700.00545.33468.00485.90+74.38+15.79%47198.12%
MSTR240426C007100002024-04-08 1:21PM EDT710.00820.75458.00476.050.00--1194.24%
MSTR240426C007200002024-04-08 3:53PM EDT720.00800.00448.00466.200.00-25190.36%
MSTR240426C007300002024-04-03 3:56PM EDT730.00876.50438.00457.550.00-87192.58%
MSTR240426C007500002024-03-14 9:30AM EDT750.00949.30722.00741.900.00-111,017.36%
MSTR240426C007600002024-03-25 9:33AM EDT760.00876.50408.00426.100.00-11171.46%
MSTR240426C008000002024-04-19 3:26PM EDT800.00400.00370.00389.00+5.75+1.46%72173.25%
MSTR240426C008100002024-04-17 1:31PM EDT810.00377.24360.00378.200.00-22165.88%
MSTR240426C008500002024-04-19 12:15PM EDT850.00348.63322.00336.40-51.37-12.84%2728148.46%
MSTR240426C009000002024-04-18 10:53AM EDT900.00295.00276.95290.30-83.00-21.96%111147.58%
MSTR240426C009100002024-03-28 11:02AM EDT910.00900.00266.00280.700.00-10141.72%
MSTR240426C009200002024-04-11 10:15AM EDT920.00626.95256.00271.450.00--1138.53%
MSTR240426C009300002024-04-19 1:14PM EDT930.00283.20249.45261.60-37.89-11.80%82140.48%
MSTR240426C009500002024-04-18 10:15AM EDT950.00309.24230.55242.800.00-2010134.70%
MSTR240426C009900002024-03-26 9:30AM EDT990.00924.80197.00208.850.00-10132.62%
MSTR240426C010000002024-04-19 3:49PM EDT1,000.00195.05189.65203.40-44.91-18.72%3395136.29%
MSTR240426C010300002024-03-22 9:30AM EDT1,030.00540.64165.00175.800.00-13128.60%
MSTR240426C010500002024-04-19 3:20PM EDT1,050.00152.41149.00163.00-38.04-19.97%1030128.72%
MSTR240426C010600002024-04-17 2:52PM EDT1,060.00182.25142.00153.200.00-22125.93%
MSTR240426C010700002024-04-19 10:43AM EDT1,070.00145.00136.05145.90-45.15-23.74%72126.29%
MSTR240426C010800002024-04-19 2:15PM EDT1,080.00131.00130.00139.50-59.25-31.14%49127.00%
MSTR240426C011000002024-04-19 3:45PM EDT1,100.00119.30116.00125.85-30.70-20.47%4028124.93%
MSTR240426C011300002024-04-19 12:50PM EDT1,130.00120.0099.00108.00-28.15-19.00%313125.08%
MSTR240426C011400002024-04-19 12:34PM EDT1,140.00101.9594.00102.00-566.90-84.76%61124.98%
MSTR240426C011500002024-04-19 3:50PM EDT1,150.0091.5088.0094.00-34.00-27.09%11839122.20%
MSTR240426C011800002024-04-19 3:59PM EDT1,180.0078.0074.0081.95-34.05-30.39%1422124.54%
MSTR240426C011900002024-04-19 3:13PM EDT1,190.0084.4069.0077.00-51.22-37.77%2532123.72%
MSTR240426C011950002024-04-19 3:38PM EDT1,195.0072.0067.0075.00-37.19-34.06%2718123.95%
MSTR240426C012000002024-04-19 3:58PM EDT1,200.0068.5065.0572.95-23.45-25.50%10786124.11%
MSTR240426C012150002024-04-19 1:21PM EDT1,215.0072.0059.0567.00-18.00-20.00%114124.19%
MSTR240426C012200002024-04-19 3:59PM EDT1,220.0060.5757.0065.00-31.09-33.92%3021124.02%
MSTR240426C012300002024-04-19 12:06PM EDT1,230.0062.2453.0561.00-22.76-26.78%1817123.58%
MSTR240426C012350002024-04-19 2:07PM EDT1,235.0067.0051.0560.00-11.00-14.10%25124.02%
MSTR240426C012400002024-04-19 3:53PM EDT1,240.0050.3250.0057.10-26.68-34.65%257123.65%
MSTR240426C012450002024-04-19 3:14PM EDT1,245.0060.0848.1556.00-22.92-27.61%56123.99%
MSTR240426C012500002024-04-19 3:58PM EDT1,250.0050.0047.0054.50-22.00-30.56%17038124.52%
MSTR240426C012550002024-04-19 3:36PM EDT1,255.0054.4545.0052.35-18.20-25.05%813123.77%
MSTR240426C012750002024-04-19 1:48PM EDT1,275.0056.3939.0044.85-22.45-28.48%114122.56%
MSTR240426C012800002024-04-19 3:49PM EDT1,280.0044.8037.5043.95-23.74-34.64%1817122.90%
MSTR240426C012850002024-04-19 3:08PM EDT1,285.0040.0036.3041.90-59.00-59.60%127122.46%
MSTR240426C012900002024-04-19 3:47PM EDT1,290.0040.2336.3040.00-24.37-37.72%614123.10%
MSTR240426C012950002024-04-19 3:57PM EDT1,295.0038.1536.2539.60-49.75-56.60%68124.95%
MSTR240426C013000002024-04-19 3:59PM EDT1,300.0036.0032.0038.40-20.00-35.71%239240122.39%
MSTR240426C013100002024-04-19 3:44PM EDT1,310.0036.5030.1035.90-17.51-32.42%337122.74%
MSTR240426C013150002024-04-19 10:30AM EDT1,315.0042.3029.0535.30-6.83-13.90%330123.33%
MSTR240426C013200002024-04-19 3:40PM EDT1,320.0031.4028.0033.60-23.60-42.91%854122.85%
MSTR240426C013300002024-04-19 2:49PM EDT1,330.0029.6126.1031.55-20.69-41.13%1921123.15%
MSTR240426C013400002024-04-19 3:12PM EDT1,340.0027.0025.0531.55-26.03-49.09%811126.04%
MSTR240426C013500002024-04-19 3:59PM EDT1,350.0024.0122.0528.90-18.79-43.90%113193124.26%
MSTR240426C013600002024-04-19 3:36PM EDT1,360.0027.2121.3526.00-13.64-33.39%2126124.24%
MSTR240426C013700002024-04-19 3:30PM EDT1,370.0021.0019.8525.25-20.00-48.78%917125.43%
MSTR240426C013800002024-04-19 3:56PM EDT1,380.0022.8018.5524.05-17.20-43.00%2512126.18%
MSTR240426C013900002024-04-19 1:06PM EDT1,390.0019.7418.0522.40-17.16-46.50%1312127.17%
MSTR240426C013950002024-04-19 3:00PM EDT1,395.0023.0018.0522.35-23.40-50.43%6686128.77%
MSTR240426C014000002024-04-19 3:59PM EDT1,400.0018.7318.1520.05-14.27-43.24%607216127.88%
MSTR240426C014050002024-04-19 3:57PM EDT1,405.0017.6715.4519.55-18.33-50.92%2210125.70%
MSTR240426C014100002024-04-19 12:53PM EDT1,410.0016.3715.4018.80-13.32-44.86%421126.31%
MSTR240426C014150002024-04-19 1:52PM EDT1,415.0025.6814.0018.45-24.32-48.64%112125.70%
MSTR240426C014200002024-04-19 3:57PM EDT1,420.0016.1014.0018.35-16.90-51.21%3026127.11%
MSTR240426C014250002024-04-19 3:46PM EDT1,425.0016.7014.0017.60-17.80-51.59%57127.67%
MSTR240426C014300002024-04-19 1:37PM EDT1,430.0022.1213.0517.40-8.23-27.12%467127.69%
MSTR240426C014350002024-04-19 12:41PM EDT1,435.0018.2513.0517.45-7.85-30.08%112129.25%
MSTR240426C014400002024-04-19 3:55PM EDT1,440.0014.9613.0516.65-14.72-49.60%1427129.66%
MSTR240426C014450002024-04-19 11:04AM EDT1,445.0024.0511.1016.50-2.75-10.26%236128.27%
MSTR240426C014500002024-04-19 3:57PM EDT1,450.0013.2411.1016.45-11.26-45.96%29092129.63%
MSTR240426C014550002024-04-19 3:40PM EDT1,455.0015.0011.1016.25-9.53-38.85%3652130.78%
MSTR240426C014600002024-04-19 2:51PM EDT1,460.0016.1011.0516.25-9.63-37.43%415132.12%
MSTR240426C014650002024-04-19 3:41PM EDT1,465.0013.5011.0013.30-12.20-47.47%314129.17%
MSTR240426C014700002024-04-19 2:35PM EDT1,470.0015.4510.5013.15-8.45-35.36%721129.56%
MSTR240426C014750002024-04-19 3:59PM EDT1,475.0012.0010.4512.80-13.15-52.29%2338130.30%
MSTR240426C014800002024-04-19 3:42PM EDT1,480.0012.0010.2512.80-9.00-42.86%1520131.34%
MSTR240426C014850002024-04-19 3:43PM EDT1,485.0013.006.5012.80-9.23-41.52%2422126.59%
MSTR240426C014900002024-04-19 3:40PM EDT1,490.0012.2010.2012.75-23.56-65.88%1617133.84%
MSTR240426C014950002024-04-19 3:49PM EDT1,495.0010.509.1012.70-10.00-48.78%916133.32%
MSTR240426C015000002024-04-19 3:59PM EDT1,500.0010.4910.2510.75-8.91-45.93%248197133.31%
MSTR240426C015050002024-04-19 11:22AM EDT1,505.0010.407.3510.95-23.60-69.41%415129.96%
MSTR240426C015100002024-04-19 3:41PM EDT1,510.0010.529.1010.85-9.19-46.63%2831134.09%
MSTR240426C015150002024-04-19 2:51PM EDT1,515.0011.616.8510.80-14.50-55.53%115131.28%
MSTR240426C015175002024-04-19 3:32PM EDT1,517.5012.356.8010.80-115.90-90.37%110131.81%
MSTR240426C015200002024-04-19 3:44PM EDT1,520.0010.006.7510.75-8.98-47.31%1411132.24%
MSTR240426C015250002024-04-19 12:41PM EDT1,525.0010.406.3510.75-6.61-38.86%124132.72%
MSTR240426C015300002024-04-19 9:48AM EDT1,530.0018.006.2510.60-0.32-1.75%129133.45%
MSTR240426C015325002024-04-12 2:34PM EDT1,532.50110.006.2010.600.00-2516133.96%
MSTR240426C015350002024-04-19 3:09PM EDT1,535.0011.006.2010.50-13.00-54.17%112134.37%
MSTR240426C015375002024-04-18 1:32PM EDT1,537.5019.656.2010.500.00-26134.96%
MSTR240426C015400002024-04-19 9:48AM EDT1,540.0017.006.259.00-4.75-21.84%836132.72%
MSTR240426C015500002024-04-19 3:59PM EDT1,550.007.957.008.65-7.55-48.71%6897135.85%
MSTR240426C015550002024-04-19 3:38PM EDT1,555.008.504.108.65-6.96-45.02%76130.87%
MSTR240426C015600002024-04-19 1:49PM EDT1,560.0010.707.008.65-9.35-46.63%546138.17%
MSTR240426C015650002024-04-19 3:50PM EDT1,565.007.005.009.65-13.26-65.45%45137.26%
MSTR240426C015700002024-04-19 1:08PM EDT1,570.007.003.559.50-8.05-53.49%39134.91%
MSTR240426C015800002024-04-19 3:35PM EDT1,580.008.504.059.20-6.35-42.76%1446137.57%
MSTR240426C015900002024-04-19 12:40PM EDT1,590.007.972.969.40-13.63-63.10%244137.71%
MSTR240426C016000002024-04-19 3:59PM EDT1,600.005.505.256.00-6.00-52.17%112325137.16%
MSTR240426C016050002024-04-19 3:33PM EDT1,605.006.852.737.50-4.15-37.73%27135.58%
MSTR240426C016100002024-04-19 3:56PM EDT1,610.005.722.638.05-7.78-57.63%17137.81%
MSTR240426C016150002024-04-17 2:06PM EDT1,615.009.852.568.050.00-35138.66%
MSTR240426C016200002024-04-19 3:59PM EDT1,620.005.002.697.25-6.00-54.55%1137137.90%
MSTR240426C016250002024-04-19 10:23AM EDT1,625.008.502.487.85+0.15+1.80%15139.98%
MSTR240426C016300002024-04-19 11:52AM EDT1,630.007.802.446.65-1.70-17.89%119137.54%
MSTR240426C016350002024-04-19 3:31PM EDT1,635.005.752.397.10-4.00-41.03%11139.69%
MSTR240426C016400002024-04-19 3:22PM EDT1,640.006.002.275.25-3.39-36.10%646134.68%
MSTR240426C016500002024-04-19 3:59PM EDT1,650.004.452.134.90-4.25-48.85%6973134.96%
MSTR240426C016550002024-04-18 12:24PM EDT1,655.004.492.077.15-7.11-61.29%122142.86%
MSTR240426C016600002024-04-19 10:25AM EDT1,660.006.512.006.35-5.94-47.71%1531141.20%
MSTR240426C016650002024-04-17 11:07AM EDT1,665.008.651.957.050.00-11144.15%
MSTR240426C016700002024-04-19 3:28PM EDT1,670.005.001.906.50-3.06-37.97%510143.27%
MSTR240426C016750002024-04-19 3:59PM EDT1,675.004.000.917.85-4.20-51.22%44145.35%
MSTR240426C016800002024-04-19 3:27PM EDT1,680.004.682.007.05-3.72-44.29%437147.19%
MSTR240426C016850002024-04-18 12:52PM EDT1,685.009.681.777.000.00-1214147.28%
MSTR240426C016900002024-04-19 11:31AM EDT1,690.006.401.726.80-2.10-24.71%326147.44%
MSTR240426C016950002024-04-16 11:53AM EDT1,695.0012.001.676.900.00-26148.54%
MSTR240426C017000002024-04-19 3:59PM EDT1,700.003.502.284.00-3.60-50.70%93883141.50%
MSTR240426C017050002024-04-18 9:41AM EDT1,705.005.251.576.800.00-1146149.76%
MSTR240426C017100002024-04-19 2:11PM EDT1,710.002.691.556.55-3.96-59.55%1170149.79%
MSTR240426C017150002024-04-19 3:42PM EDT1,715.003.051.506.35-3.35-52.34%3134149.88%
MSTR240426C017200002024-04-19 3:46PM EDT1,720.003.002.506.40-3.25-52.00%321154.22%
MSTR240426C017250002024-04-19 1:45PM EDT1,725.004.501.435.70-2.97-39.76%513149.15%
MSTR240426C017300002024-04-18 11:27AM EDT1,730.006.631.406.25-3.97-37.45%129151.89%
MSTR240426C017350002024-04-19 1:17PM EDT1,735.004.501.366.25-1.80-28.57%111152.65%
MSTR240426C017400002024-04-18 12:26PM EDT1,740.009.001.836.400.00-411155.68%
MSTR240426C017450002024-04-19 10:23AM EDT1,745.004.501.296.25-5.65-55.67%131154.18%
MSTR240426C017500002024-04-19 3:27PM EDT1,750.001.801.803.60-6.20-77.50%51101146.63%
MSTR240426C017550002024-04-19 12:42PM EDT1,755.004.881.236.60-4.92-50.20%118156.97%
MSTR240426C017600002024-04-19 11:51AM EDT1,760.004.311.204.05-5.69-56.90%129147.66%
MSTR240426C017650002024-04-16 12:56PM EDT1,765.009.001.186.450.00-33158.01%
MSTR240426C017700002024-04-17 10:08AM EDT1,770.003.051.156.30-2.85-48.31%16158.23%
MSTR240426C017750002024-04-19 12:42PM EDT1,775.002.651.143.95-1.85-41.11%19149.43%
MSTR240426C017800002024-04-18 11:59AM EDT1,780.004.651.106.350.00-613159.95%
MSTR240426C017850002024-04-19 11:16AM EDT1,785.003.891.086.30-3.36-46.34%16160.55%
MSTR240426C017900002024-04-19 3:58PM EDT1,790.002.001.476.60-2.50-55.56%204163.90%
MSTR240426C017950002024-04-17 1:03PM EDT1,795.002.970.075.10-0.93-23.85%16153.08%
MSTR240426C018000002024-04-19 3:56PM EDT1,800.002.221.232.94-2.04-47.89%108301148.90%
MSTR240426C018050002024-04-19 11:44AM EDT1,805.003.300.064.85+0.15+4.76%313153.47%
MSTR240426C018100002024-04-19 3:50PM EDT1,810.002.100.966.00-6.70-76.14%431163.16%
MSTR240426C018150002024-04-19 1:51PM EDT1,815.003.050.133.55-0.14-4.39%21148.51%
MSTR240426C018200002024-04-18 11:27AM EDT1,820.004.761.204.65-2.22-31.81%225160.21%
MSTR240426C018250002024-04-16 2:28PM EDT1,825.007.570.054.250.00-23153.54%
MSTR240426C018300002024-04-19 3:02PM EDT1,830.002.050.024.15-0.92-30.98%45153.61%
MSTR240426C018400002024-04-18 10:50AM EDT1,840.007.051.132.570.00-235152.47%
MSTR240426C018500002024-04-19 3:51PM EDT1,850.001.970.802.98-1.44-42.23%845154.44%
MSTR240426C018600002024-04-19 2:11PM EDT1,860.002.301.102.22-1.10-32.35%3954153.10%
MSTR240426C018650002024-04-19 11:46AM EDT1,865.002.500.752.32-1.80-41.86%13152.17%
MSTR240426C018700002024-04-19 11:54AM EDT1,870.002.000.034.00-37.00-94.87%19158.91%
MSTR240426C018750002024-04-19 3:02PM EDT1,875.001.501.202.97-1.50-50.00%235160.47%
MSTR240426C018800002024-04-19 3:12PM EDT1,880.002.000.704.05-1.30-39.39%5232164.36%
MSTR240426C018900002024-04-11 1:35PM EDT1,890.0051.600.013.900.00-13161.19%
MSTR240426C018950002024-04-17 1:22PM EDT1,895.002.450.012.90-0.45-15.52%17155.37%
MSTR240426C019000002024-04-19 3:35PM EDT1,900.001.390.503.20-1.25-47.35%127163161.38%
MSTR240426C019050002024-04-19 3:59PM EDT1,905.001.160.622.88-125.49-99.08%41160.84%
MSTR240426C019100002024-04-19 2:44PM EDT1,910.001.940.602.06-2.56-56.89%215155.62%
MSTR240426C019150002024-04-19 12:33PM EDT1,915.001.400.003.80-2.80-66.67%11164.18%
MSTR240426C019200002024-04-19 2:39PM EDT1,920.001.280.583.70-1.31-50.58%27167.75%
MSTR240426C019250002024-03-28 11:09AM EDT1,925.00206.630.002.990.00-21160.21%
MSTR240426C019300002024-04-10 11:15AM EDT1,930.0031.000.153.450.00-20165.06%
MSTR240426C019350002024-04-11 9:42AM EDT1,935.001.350.053.40-44.10-97.03%11164.80%
MSTR240426C019400002024-04-19 3:59PM EDT1,940.000.700.501.82-1.63-69.96%163156.96%
MSTR240426C019450002024-04-15 10:57AM EDT1,945.0013.050.053.750.00-55168.46%
MSTR240426C019500002024-04-18 1:19PM EDT1,950.002.200.413.550.00-4777170.17%
MSTR240426C019550002024-04-19 12:50PM EDT1,955.001.310.503.35-1.43-52.19%205170.19%
MSTR240426C019600002024-04-15 10:47AM EDT1,960.0011.000.005.200.00-15178.54%
MSTR240426C019650002024-04-15 12:59PM EDT1,965.009.670.005.150.00-11179.00%
MSTR240426C019700002024-04-04 1:08PM EDT1,970.00129.390.005.200.00-40179.98%
MSTR240426C019750002024-04-16 10:32AM EDT1,975.004.500.005.200.00-13180.69%
MSTR240426C019800002024-04-16 10:37AM EDT1,980.004.510.005.000.00-115180.35%
MSTR240426C019900002024-04-19 3:35PM EDT1,990.001.250.061.50-6.99-84.83%34155.86%
MSTR240426C019950002024-04-19 3:41PM EDT1,995.001.040.423.40-36.39-97.22%272175.56%
MSTR240426C020000002024-04-19 3:52PM EDT2,000.000.880.801.44-0.77-46.67%2451,373164.21%
MSTR240426C020200002024-04-19 11:30AM EDT2,020.001.200.004.85-0.67-35.83%320185.13%
MSTR240426C020400002024-04-18 12:54PM EDT2,040.001.480.005.000.00-1631188.70%
MSTR240426C020500002024-04-19 3:53PM EDT2,050.000.500.351.20-1.84-78.63%40113163.18%
MSTR240426C020600002024-04-03 12:36PM EDT2,060.00123.570.033.650.00-65183.33%
MSTR240426C020800002024-04-18 12:54PM EDT2,080.001.350.004.550.00-2136191.50%
MSTR240426C021000002024-04-19 1:08PM EDT2,100.000.820.291.40-0.48-36.92%1056170.87%
MSTR240426C021200002024-04-17 10:04AM EDT2,120.001.410.004.200.00-311194.53%
MSTR240426C021400002024-04-19 12:30PM EDT2,140.000.850.342.76-1.05-55.26%211189.21%
MSTR240426C021500002024-04-19 3:21PM EDT2,150.001.010.222.47-0.89-46.84%338186.99%
MSTR240426C021600002024-04-16 1:16PM EDT2,160.001.900.004.750.00-46203.03%
MSTR240426C021800002024-04-18 11:15AM EDT2,180.002.510.002.610.00-17189.84%
MSTR240426C022000002024-04-19 10:39AM EDT2,200.000.950.061.25-0.37-28.03%534177.25%
MSTR240426C022200002024-04-19 10:46AM EDT2,220.000.760.001.94-2.04-72.86%13187.65%
MSTR240426C022400002024-04-12 11:19AM EDT2,240.0014.000.002.040.00-16191.02%
MSTR240426C022500002024-04-18 2:46PM EDT2,250.000.720.001.080.00-514178.91%
MSTR240426C022600002024-04-02 9:30AM EDT2,260.0054.500.012.050.00-12193.46%
MSTR240426C022800002024-04-15 9:30AM EDT2,280.0010.750.001.940.00-13194.29%
MSTR240426C023000002024-04-19 3:00PM EDT2,300.000.330.251.67-0.22-40.00%4106196.19%
MSTR240426C023500002024-04-17 1:59PM EDT2,350.002.290.051.820.00-47200.88%
MSTR240426C024000002024-04-19 3:47PM EDT2,400.000.350.000.40-0.15-30.00%697176.37%
MSTR240426C024500002024-04-19 9:46AM EDT2,450.000.370.000.55-0.12-24.49%112186.13%
MSTR240426C025000002024-04-19 3:57PM EDT2,500.000.230.200.23-0.17-42.50%79298186.33%
MSTR240426C025500002024-04-18 11:32AM EDT2,550.000.420.002.760.00-341230.91%
MSTR240426C026000002024-04-19 1:47PM EDT2,600.000.200.100.40-0.10-33.33%8536197.46%
MSTR240426C026500002024-04-18 10:35AM EDT2,650.000.470.000.530.00-19202.64%
MSTR240426C027000002024-04-18 2:13PM EDT2,700.001.010.000.48+0.69+215.62%231204.88%
MSTR240426C027500002024-04-19 9:30AM EDT2,750.000.290.000.48-0.03-9.38%124208.79%
MSTR240426C028000002024-04-19 3:15PM EDT2,800.000.270.050.30-0.23-46.00%3233206.84%
MSTR240426C028500002024-04-12 2:56PM EDT2,850.002.610.001.400.00-525239.75%
MSTR240426C029000002024-04-18 12:58PM EDT2,900.000.120.000.20-0.08-40.00%2107204.69%
MSTR240426C029500002024-04-19 1:26PM EDT2,950.000.140.050.63-0.06-30.00%15104230.86%
MSTR240426C030000002024-04-19 3:20PM EDT3,000.000.130.030.20+0.01+8.33%35264213.87%
MSTR240426C030500002024-04-16 10:32AM EDT3,050.000.490.011.360.00-610254.79%
MSTR240426C031000002024-04-17 11:18AM EDT3,100.000.100.000.290.00-456224.61%
MSTR240426C031500002024-04-19 3:58PM EDT3,150.000.080.030.10-0.07-46.67%118442214.06%
MSTR240426C032000002024-04-17 9:46AM EDT3,200.000.180.000.250.00-194228.32%
MSTR240426C032500002024-04-17 11:27AM EDT3,250.000.130.000.360.00-1104238.28%
MSTR240426C033000002024-04-19 1:45PM EDT3,300.000.090.010.15-0.06-40.00%349226.56%
MSTR240426C033500002024-04-17 2:59PM EDT3,350.000.150.000.090.00-326220.31%
MSTR240426C034000002024-04-12 9:31AM EDT3,400.001.240.000.110.00-330226.17%
MSTR240426C034500002024-04-08 9:31AM EDT3,450.007.000.000.600.00-17261.62%
MSTR240426C035000002024-04-18 12:21PM EDT3,500.000.040.030.09-0.04-50.00%166233.20%
MSTR240426C035500002024-04-08 1:09PM EDT3,550.002.800.003.750.00-25321.63%
MSTR240426C036000002024-04-18 10:24AM EDT3,600.000.070.000.130.00-520239.84%
MSTR240426C036500002024-04-17 1:22PM EDT3,650.000.080.002.410.00-12312.55%
MSTR240426C037000002024-04-19 9:40AM EDT3,700.000.260.000.05+0.22+550.00%1111229.69%
MSTR240426C037500002024-04-19 12:32PM EDT3,750.000.020.010.05-0.03-60.00%15172235.16%
MSTR240426C038000002024-04-19 1:55PM EDT3,800.000.040.020.040.00-1301,146237.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240426P006000002024-04-19 3:59PM EDT600.000.860.721.00+0.54+168.75%590349209.86%
MSTR240426P006100002024-04-17 10:19AM EDT610.000.520.012.650.00-1040217.53%
MSTR240426P006200002024-04-15 2:01PM EDT620.000.440.752.760.00-368221.34%
MSTR240426P006300002024-04-18 2:17PM EDT630.000.700.012.980.00-1115211.28%
MSTR240426P006400002024-04-15 3:26PM EDT640.000.600.012.700.00-15203.56%
MSTR240426P006500002024-04-19 3:59PM EDT650.001.180.561.58+0.30+34.09%1150192.43%
MSTR240426P006600002024-04-19 3:47PM EDT660.001.100.012.74+0.40+57.14%116194.63%
MSTR240426P006700002024-04-19 3:49PM EDT670.001.150.751.50-1.74-60.21%453184.77%
MSTR240426P006800002024-04-18 3:59PM EDT680.003.300.003.350.00-29191.06%
MSTR240426P006900002024-04-19 3:33PM EDT690.001.500.792.50-0.61-28.91%58185.99%
MSTR240426P007000002024-04-19 3:51PM EDT700.001.851.671.86+0.85+85.00%139103183.45%
MSTR240426P007100002024-04-02 10:33AM EDT710.001.900.004.05-1.10-36.67%15182.89%
MSTR240426P007200002024-04-19 2:39PM EDT720.002.000.013.45-0.17-7.83%611174.02%
MSTR240426P007300002024-04-19 3:13PM EDT730.002.002.013.00+0.35+21.21%7042180.13%
MSTR240426P007400002024-04-19 3:44PM EDT740.001.951.504.85+0.30+18.18%88183.01%
MSTR240426P007500002024-04-19 3:56PM EDT750.002.721.913.40+0.97+55.43%16092172.88%
MSTR240426P007600002024-04-19 10:29AM EDT760.001.661.383.90-0.90-35.16%18168.27%
MSTR240426P007700002024-04-19 3:41PM EDT770.002.611.494.10-0.09-3.33%1329165.53%
MSTR240426P007800002024-04-19 3:01PM EDT780.003.671.604.00+1.75+91.15%220161.21%
MSTR240426P007900002024-04-19 1:07PM EDT790.003.211.757.65+1.21+60.50%27173.06%
MSTR240426P008000002024-04-19 3:59PM EDT800.003.533.303.75+0.68+23.86%116129159.20%
MSTR240426P008100002024-04-19 3:39PM EDT810.003.942.514.60+1.08+37.76%55155.08%
MSTR240426P008200002024-04-19 3:39PM EDT820.004.173.004.80+0.65+18.47%1924153.47%
MSTR240426P008300002024-04-19 2:36PM EDT830.005.503.005.65+2.02+58.05%1217152.22%
MSTR240426P008400002024-04-19 3:43PM EDT840.005.003.005.80-0.88-14.97%6435148.35%
MSTR240426P008500002024-04-19 3:56PM EDT850.005.304.305.95+0.70+15.22%12356148.69%
MSTR240426P008600002024-04-19 3:59PM EDT860.005.924.756.85+1.42+31.56%1610148.24%
MSTR240426P008700002024-04-19 3:56PM EDT870.006.902.317.70+0.90+15.00%1418139.15%
MSTR240426P008800002024-04-19 3:38PM EDT880.007.003.458.30+0.50+7.69%2424139.72%
MSTR240426P008900002024-04-19 2:53PM EDT890.008.206.559.50+1.80+28.12%39174145.84%
MSTR240426P009000002024-04-19 3:59PM EDT900.008.307.159.50+0.90+12.16%239308142.54%
MSTR240426P009100002024-04-19 3:40PM EDT910.009.197.8011.25+0.39+4.43%15032142.89%
MSTR240426P009200002024-04-19 3:13PM EDT920.009.857.8511.30+0.65+7.07%1636138.37%
MSTR240426P009300002024-04-19 3:55PM EDT930.0011.347.8513.05+1.79+18.74%166136.98%
MSTR240426P009400002024-04-19 3:49PM EDT940.0012.5010.9012.50+1.50+13.64%3336136.66%
MSTR240426P009500002024-04-19 3:59PM EDT950.0013.0011.9513.85+1.60+14.04%153140135.80%
MSTR240426P009600002024-04-19 2:06PM EDT960.0013.9512.1517.55+3.40+32.23%149136.93%
MSTR240426P009700002024-04-19 3:50PM EDT970.0017.0012.8018.15-0.28-1.62%405133.75%
MSTR240426P009800002024-04-19 2:32PM EDT980.0016.5614.8018.60+4.56+38.00%2130132.14%
MSTR240426P009900002024-04-19 10:36AM EDT990.0017.9816.2020.45+1.88+11.68%1520131.35%
MSTR240426P010000002024-04-19 3:59PM EDT1,000.0020.0019.0021.00+2.08+11.61%573312130.38%
MSTR240426P010100002024-04-19 3:50PM EDT1,010.0024.0022.0026.90+4.29+21.77%3243135.62%
MSTR240426P010200002024-04-19 3:51PM EDT1,020.0023.9521.1028.50+2.18+10.01%1312130.89%
MSTR240426P010300002024-04-19 2:55PM EDT1,030.0026.6021.0029.65-1.40-5.00%1841126.51%
MSTR240426P010400002024-04-19 3:57PM EDT1,040.0027.6525.9031.45+2.38+9.42%1356127.99%
MSTR240426P010500002024-04-19 3:59PM EDT1,050.0032.0027.0034.45+5.48+20.66%53143126.40%
MSTR240426P010600002024-04-19 3:57PM EDT1,060.0033.5431.6037.25+6.74+25.15%2316127.74%
MSTR240426P010700002024-04-19 3:28PM EDT1,070.0033.6834.0540.55-5.32-13.64%3138127.11%
MSTR240426P010800002024-04-19 3:59PM EDT1,080.0039.8237.3542.45+11.82+42.21%7636125.66%
MSTR240426P010900002024-04-19 2:17PM EDT1,090.0040.8840.3046.25+3.38+9.01%1416125.32%
MSTR240426P011000002024-04-19 3:58PM EDT1,100.0047.0043.0049.35+7.43+18.78%350243123.84%
MSTR240426P011100002024-04-19 2:53PM EDT1,110.0048.0046.0054.00+11.76+32.45%619123.64%
MSTR240426P011200002024-04-19 3:51PM EDT1,120.0056.7751.3057.55+11.03+24.11%747124.10%
MSTR240426P011300002024-04-19 3:16PM EDT1,130.0053.5454.0061.45+3.80+7.64%537122.39%
MSTR240426P011400002024-04-19 3:52PM EDT1,140.0064.8559.0566.40+10.42+19.14%5824123.13%
MSTR240426P011500002024-04-19 3:56PM EDT1,150.0067.3866.7069.80+10.24+17.92%167120124.34%
MSTR240426P011600002024-04-19 3:52PM EDT1,160.0074.5968.0076.00+16.09+27.50%1334122.45%
MSTR240426P011700002024-04-19 3:59PM EDT1,170.0076.0073.5580.70+12.04+18.82%4067122.40%
MSTR240426P011800002024-04-19 3:44PM EDT1,180.0076.9578.0585.95+2.95+3.99%6450121.66%
MSTR240426P011850002024-04-19 3:52PM EDT1,185.0088.0081.0089.00+15.00+20.55%15108122.04%
MSTR240426P011900002024-04-19 3:58PM EDT1,190.0086.0084.1090.95+12.71+17.34%3337121.62%
MSTR240426P011950002024-04-19 3:41PM EDT1,195.0088.0087.0095.00+13.90+18.76%1484122.58%
MSTR240426P012000002024-04-19 3:59PM EDT1,200.0093.7089.6096.45+11.77+14.37%186298121.23%
MSTR240426P012050002024-04-19 3:18PM EDT1,205.0092.0092.0099.85+13.55+17.27%1028121.16%
MSTR240426P012100002024-04-19 3:19PM EDT1,210.0099.7995.00103.00+11.92+13.57%1638121.28%
MSTR240426P012150002024-04-19 2:03PM EDT1,215.0095.4198.00106.00+5.56+6.19%1821121.22%
MSTR240426P012200002024-04-19 3:51PM EDT1,220.00110.00101.05109.00+16.00+17.02%4227121.12%
MSTR240426P012250002024-04-19 3:00PM EDT1,225.00105.33102.30114.00+12.33+13.26%1557121.10%
MSTR240426P012300002024-04-19 3:43PM EDT1,230.00109.15105.50117.85+10.85+11.04%3699121.64%
MSTR240426P012350002024-04-19 3:19PM EDT1,235.00103.75108.35120.00+8.10+8.47%76120.49%
MSTR240426P012400002024-04-19 3:50PM EDT1,240.00123.00111.70125.00+13.90+12.74%3638121.92%
MSTR240426P012450002024-04-19 10:11AM EDT1,245.0087.01115.10127.10-12.99-12.99%224121.02%
MSTR240426P012500002024-04-19 3:29PM EDT1,250.00125.11118.40129.60+20.14+19.19%41170120.28%
MSTR240426P012550002024-04-19 9:34AM EDT1,255.00122.55123.35133.00+12.37+11.23%250121.52%
MSTR240426P012600002024-04-19 9:41AM EDT1,260.00135.24125.35138.00+26.16+23.98%1381121.62%
MSTR240426P012650002024-04-19 11:47AM EDT1,265.00114.00129.10140.80+0.55+0.48%323121.27%
MSTR240426P012700002024-04-19 3:51PM EDT1,270.00142.79134.10144.15+32.09+28.99%3588122.35%
MSTR240426P012750002024-04-19 11:16AM EDT1,275.00126.45136.05149.00-5.65-4.28%240122.08%
MSTR240426P012800002024-04-19 12:14PM EDT1,280.00134.64139.00153.00+14.12+11.72%420121.87%
MSTR240426P012850002024-04-19 10:10AM EDT1,285.00110.05143.00155.20-47.95-30.35%119120.94%
MSTR240426P012900002024-04-19 3:51PM EDT1,290.00158.02147.00158.95+33.37+26.77%641121.27%
MSTR240426P012950002024-04-18 10:48AM EDT1,295.00106.71150.00161.900.00-318119.97%
MSTR240426P013000002024-04-19 3:57PM EDT1,300.00160.72154.05165.70+18.12+12.71%79107120.25%
MSTR240426P013050002024-04-19 10:34AM EDT1,305.00160.00158.00170.30+40.00+33.33%322121.10%
MSTR240426P013100002024-04-19 12:05PM EDT1,310.00144.75162.10173.35-37.84-20.72%335120.64%
MSTR240426P013150002024-04-18 3:32PM EDT1,315.00146.97166.05177.350.00-638120.84%
MSTR240426P013200002024-04-19 11:28AM EDT1,320.00162.75170.00181.95+11.87+7.87%884121.53%
MSTR240426P013300002024-04-19 2:55PM EDT1,330.00175.49178.05190.40+21.26+13.78%934122.23%
MSTR240426P013400002024-04-19 11:01AM EDT1,340.00170.78186.00199.00-11.25-6.18%1489122.76%
MSTR240426P013500002024-04-19 2:55PM EDT1,350.00195.10194.65206.95+20.10+11.49%2398123.13%
MSTR240426P013600002024-04-18 10:50AM EDT1,360.00149.95201.00216.000.00-231122.02%
MSTR240426P013700002024-04-19 2:54PM EDT1,370.00210.60211.90224.70+50.21+31.30%336125.13%
MSTR240426P013800002024-04-17 2:10PM EDT1,380.00207.13219.40234.700.00-1553125.89%
MSTR240426P013900002024-04-19 3:54PM EDT1,390.00236.60229.80243.30+34.38+17.00%1421128.15%
MSTR240426P013950002024-04-19 3:54PM EDT1,395.00241.65234.25247.65+11.89+5.17%321128.45%
MSTR240426P014000002024-04-19 3:57PM EDT1,400.00242.35238.45252.00+20.66+9.32%1698128.43%
MSTR240426P014050002024-04-19 1:17PM EDT1,405.00223.08242.60256.75-21.97-8.97%124128.76%
MSTR240426P014100002024-04-19 10:29AM EDT1,410.00252.75247.45261.20+34.80+15.97%917129.53%
MSTR240426P014150002024-04-15 11:37AM EDT1,415.00115.15250.00265.350.00-56127.10%
MSTR240426P014200002024-04-19 9:54AM EDT1,420.00208.05255.65268.00-17.99-7.96%126126.51%
MSTR240426P014250002024-04-17 11:15AM EDT1,425.00291.52260.60273.000.00-1410127.97%
MSTR240426P014300002024-04-19 1:19PM EDT1,430.00237.25265.30277.95-4.95-2.04%110129.02%
MSTR240426P014350002024-04-18 10:28AM EDT1,435.00216.20267.45283.650.00-106127.69%
MSTR240426P014400002024-04-19 3:44PM EDT1,440.00274.96272.45288.00+61.86+29.03%315128.29%
MSTR240426P014450002024-04-12 3:30PM EDT1,445.00127.00277.35290.700.00-1312126.42%
MSTR240426P014500002024-04-19 3:53PM EDT1,450.00294.66281.00295.50+45.53+18.28%3492125.62%
MSTR240426P014550002024-04-16 10:17AM EDT1,455.00210.95286.00299.500.00-315125.55%
MSTR240426P014600002024-04-18 10:50AM EDT1,460.00225.08290.25305.600.00-125127.45%
MSTR240426P014650002024-04-19 3:13PM EDT1,465.00285.25294.75309.50+86.98+43.87%27126.40%
MSTR240426P014700002024-04-19 9:35AM EDT1,470.00255.45299.40314.50+13.37+5.52%54127.22%
MSTR240426P014750002024-04-15 10:57AM EDT1,475.00146.40304.00319.500.00-11127.92%
MSTR240426P014800002024-04-19 1:00PM EDT1,480.00301.87308.90324.50+16.62+5.83%246129.10%
MSTR240426P014850002024-04-18 9:53AM EDT1,485.00308.22313.80329.900.00-13130.90%
MSTR240426P014900002024-04-18 12:04PM EDT1,490.00267.70318.10334.000.00-226129.60%
MSTR240426P014950002024-04-19 3:41PM EDT1,495.00325.67323.80338.90+59.73+22.46%5351131.89%
MSTR240426P015000002024-04-19 3:56PM EDT1,500.00334.41326.00343.95+32.66+10.82%63120128.49%
MSTR240426P015050002024-04-19 12:37PM EDT1,505.00341.00330.35348.00+62.85+22.60%36126.84%
MSTR240426P015100002024-04-19 10:14AM EDT1,510.00295.12337.85353.70-43.63-12.88%119133.79%
MSTR240426P015125002024-04-12 1:38PM EDT1,512.50171.00340.35355.600.00-80133.38%
MSTR240426P015150002024-04-15 12:02PM EDT1,515.00165.30342.85358.000.00-16133.83%
MSTR240426P015175002024-04-19 3:13PM EDT1,517.50333.45344.00359.95+12.45+3.88%79131.02%
MSTR240426P015200002024-04-19 11:42AM EDT1,520.00336.00347.80362.00-3.00-0.88%25133.20%
MSTR240426P015250002024-04-12 10:34AM EDT1,525.00304.55351.00367.90+153.29+101.34%154132.76%
MSTR240426P015300002024-04-17 10:05AM EDT1,530.00350.00355.85372.000.00-156131.97%
MSTR240426P015400002024-04-18 2:43PM EDT1,540.00313.40365.65382.00-28.10-8.23%3011133.96%
MSTR240426P015500002024-04-19 9:45AM EDT1,550.00322.36375.60390.85+22.36+7.45%3937133.87%
MSTR240426P015550002024-04-16 12:20PM EDT1,555.00354.00378.65395.850.00-111130.82%
MSTR240426P015600002024-04-19 10:58AM EDT1,560.00352.50383.55400.00+18.08+5.41%18129.76%
MSTR240426P015650002024-04-16 11:34AM EDT1,565.00319.00389.40406.000.00-111135.06%
MSTR240426P015700002024-04-16 10:07AM EDT1,570.00314.96394.25410.000.00-19133.61%
MSTR240426P015800002024-04-18 2:44PM EDT1,580.00380.20402.20420.000.00-421130.82%
MSTR240426P015900002024-04-18 3:48PM EDT1,590.00382.11413.60430.000.00-677136.44%
MSTR240426P016000002024-04-19 1:05PM EDT1,600.00408.57421.30440.00+23.22+6.03%631132.65%
MSTR240426P016050002024-04-11 12:11PM EDT1,605.00189.50426.10444.000.00--33130.25%
MSTR240426P016100002024-04-11 10:53AM EDT1,610.00199.50431.65449.900.00-28135.40%
MSTR240426P016200002024-04-19 9:35AM EDT1,620.00392.20440.15458.00+24.35+6.62%128126.93%
MSTR240426P016250002024-04-10 3:49PM EDT1,625.00200.88446.00464.000.00-11133.96%
MSTR240426P016300002024-04-16 10:31AM EDT1,630.00380.10450.50468.000.00-310130.09%
MSTR240426P016400002024-04-18 2:43PM EDT1,640.00435.15459.55478.000.00-323128.55%
MSTR240426P016450002024-04-19 10:30AM EDT1,645.00462.00464.40483.80-11.00-2.33%13131.90%
MSTR240426P016500002024-04-19 1:20PM EDT1,650.00441.58469.30488.00-1.76-0.40%22129.44%
MSTR240426P016600002024-04-18 9:47AM EDT1,660.00468.85479.15498.000.00-127130.69%
MSTR240426P016650002024-04-12 3:15PM EDT1,665.00274.50484.20502.000.00-11127.49%
MSTR240426P016800002024-04-18 2:43PM EDT1,680.00473.45498.85518.000.00-410133.06%
MSTR240426P016900002024-04-04 3:53PM EDT1,690.00253.83508.75527.800.00-211133.51%
MSTR240426P016950002024-04-15 1:06PM EDT1,695.00316.90513.60532.000.00-26129.81%
MSTR240426P017000002024-04-18 1:22PM EDT1,700.00478.42518.65536.000.00-114125.24%
MSTR240426P017050002024-03-28 2:08PM EDT1,705.00262.50522.70541.900.00-310125.76%
MSTR240426P017100002024-04-01 10:03AM EDT1,710.00289.05528.25546.000.00-12124.24%
MSTR240426P017150002024-04-16 12:20PM EDT1,715.00503.90532.90552.000.00-25129.25%
MSTR240426P017200002024-04-17 1:53PM EDT1,720.00525.34538.20556.000.00-38125.49%
MSTR240426P017250002024-04-15 1:06PM EDT1,725.00342.10542.65562.000.00-17129.35%
MSTR240426P017300002024-04-01 2:13PM EDT1,730.00324.10548.25566.000.00-67127.44%
MSTR240426P017350002024-04-16 3:21PM EDT1,735.00470.85552.00571.200.00-720119.29%
MSTR240426P017400002024-04-11 11:26AM EDT1,740.00298.00557.35576.000.00-14121.56%
MSTR240426P017450002024-04-16 12:20PM EDT1,745.00532.70562.65581.650.00-16130.18%
MSTR240426P017500002024-04-17 1:53PM EDT1,750.00554.44566.05586.000.00-49101.76%
MSTR240426P017550002024-04-01 12:44PM EDT1,755.00319.30572.00591.950.00--7129.10%
MSTR240426P017600002024-04-16 12:46PM EDT1,760.00532.11576.05596.000.00-111103.13%
MSTR240426P017650002024-04-01 11:56AM EDT1,765.00332.20582.00600.000.00--8101.76%
MSTR240426P017750002024-04-16 12:46PM EDT1,775.00546.51591.75610.000.00-76188.76%
MSTR240426P017800002024-04-17 10:20AM EDT1,780.00597.94596.70616.000.00-27119.68%
MSTR240426P017850002024-04-05 10:43AM EDT1,785.00300.95601.55620.000.00-12190.67%
MSTR240426P017900002024-03-28 12:16PM EDT1,790.00310.37606.60626.000.00-83119.53%
MSTR240426P017950002024-04-16 12:22PM EDT1,795.00582.17611.45630.000.00-213192.57%
MSTR240426P018000002024-04-18 12:48PM EDT1,800.00565.00616.50636.000.00-37119.19%
MSTR240426P018050002024-04-16 12:22PM EDT1,805.00591.82620.85640.000.00-24194.45%
MSTR240426P018100002024-04-03 9:47AM EDT1,810.00358.62626.40646.000.00-37118.65%
MSTR240426P018150002024-04-12 3:34PM EDT1,815.00385.80630.30650.000.00-10196.31%
MSTR240426P018200002024-04-12 3:34PM EDT1,820.00390.15636.10656.000.00-16112.40%
MSTR240426P018250002024-03-27 1:38PM EDT1,825.00260.04641.30660.000.00-13198.16%
MSTR240426P018300002024-04-05 2:52PM EDT1,830.00412.93646.25666.000.00-12117.87%
MSTR240426P018400002024-04-12 3:34PM EDT1,840.00406.85656.25676.000.00-21119.14%
MSTR240426P018500002024-04-16 12:20PM EDT1,850.00634.85666.05686.000.00-22114.26%
MSTR240426P018600002024-04-15 3:47PM EDT1,860.00521.75676.00696.000.00-225113.48%
MSTR240426P018650002024-04-15 3:47PM EDT1,865.00526.50680.05700.000.00-14205.41%
MSTR240426P018700002024-04-16 9:42AM EDT1,870.00573.70686.00705.950.00-15112.11%
MSTR240426P018750002024-04-10 9:34AM EDT1,875.00510.17690.05710.000.00-10207.18%
MSTR240426P018800002024-04-08 3:58PM EDT1,880.00435.50695.95714.000.00-2021203.24%
MSTR240426P018900002024-04-10 3:33PM EDT1,890.00404.00705.95724.000.00-33204.97%
MSTR240426P019000002024-04-17 12:42PM EDT1,900.00745.74715.95734.000.00-29206.69%
MSTR240426P019050002024-04-11 2:56PM EDT1,905.00418.00721.10740.000.00--3212.43%
MSTR240426P019100002024-04-12 1:45PM EDT1,910.00472.65724.95744.000.00-11208.40%
MSTR240426P019250002024-04-11 10:00AM EDT1,925.00413.20741.00760.000.00--10215.87%
MSTR240426P019300002024-04-17 10:22AM EDT1,930.00755.35744.05764.000.00-13211.78%
MSTR240426P019400002024-04-02 2:25PM EDT1,940.00495.22754.05774.000.00-11213.44%
MSTR240426P019450002024-04-08 10:07AM EDT1,945.00495.65760.95780.000.00--1219.25%
MSTR240426P019500002024-04-11 10:00AM EDT1,950.00433.90764.05784.000.00-910215.10%
MSTR240426P019550002024-04-11 10:10AM EDT1,955.00438.01770.90790.000.00--3220.93%
MSTR240426P019600002024-04-01 2:30PM EDT1,960.00482.00774.05794.000.00-10216.75%
MSTR240426P019800002024-04-08 10:37AM EDT1,980.00499.60794.20814.000.00-55220.01%
MSTR240426P019850002024-04-11 9:51AM EDT1,985.00484.10800.10820.000.00--4225.88%
MSTR240426P019900002024-04-08 10:07AM EDT1,990.00533.85804.05824.000.00--1221.61%
MSTR240426P020000002024-04-17 12:42PM EDT2,000.00845.05814.05834.000.00-41223.22%
MSTR240426P020200002024-03-15 2:58PM EDT2,020.00536.80550.00566.600.00-120.00%
MSTR240426P020400002024-03-25 11:24AM EDT2,040.00457.50854.05874.000.00-50229.50%
MSTR240426P020500002024-04-08 2:17PM EDT2,050.00566.00864.15884.000.00-30231.04%
MSTR240426P020600002024-04-09 2:22PM EDT2,060.00647.55874.05894.000.00--0232.58%
MSTR240426P021000002024-04-17 11:59AM EDT2,100.00944.17914.15934.000.00-20238.62%
MSTR240426P021500002024-04-17 2:21PM EDT2,150.00927.35964.05984.000.00-310245.96%
MSTR240426P023200002024-04-12 12:44PM EDT2,320.00835.001,134.051,154.000.00-20269.29%
MSTR240426P024000002024-04-12 12:44PM EDT2,400.00913.151,214.201,234.000.00-20279.50%
MSTR240426P026500002024-03-13 9:44AM EDT2,650.001,118.001,158.101,176.000.00--10.00%
MSTR240426P028500002024-03-28 11:21AM EDT2,850.001,245.001,664.151,684.000.00-10329.80%
MSTR240426P029000002024-03-25 1:05PM EDT2,900.001,151.051,714.151,734.000.00-10334.77%
MSTR240426P029500002024-04-18 10:21AM EDT2,950.001,692.001,764.051,784.000.00-13339.62%
MSTR240426P030000002024-03-27 9:35AM EDT3,000.001,115.201,814.051,834.000.00-10344.38%
MSTR240426P031000002024-04-10 2:24PM EDT3,100.001,577.801,914.051,934.000.00-40353.61%
MSTR240426P031500002024-04-10 2:24PM EDT3,150.001,627.651,964.051,984.000.00-30358.08%
MSTR240426P036500002024-04-12 9:40AM EDT3,650.002,146.002,464.052,484.000.00-10398.57%