UK markets open in 2 hours 42 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,208.16+20.11 (+1.69%)
At close: 04:00PM EDT
1,207.00 -1.16 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419C001600002024-04-16 10:17AM EDT160.001,134.001,040.051,060.000.00-411,762.50%
MSTR240419C001650002024-03-11 9:45AM EDT165.001,372.500.000.000.00-100.00%
MSTR240419C001700002024-03-27 9:30AM EDT170.001,797.301,030.101,050.000.00-301,711.72%
MSTR240419C001750002024-03-26 9:33AM EDT175.001,718.401,024.051,044.000.00-101,521.88%
MSTR240419C001800002024-03-25 10:20AM EDT180.001,546.501,020.301,040.000.00-101,673.24%
MSTR240419C001850002024-04-02 9:44AM EDT185.001,294.001,014.051,034.000.00-101,477.73%
MSTR240419C001900002024-03-14 9:31AM EDT190.001,490.001,280.001,300.000.00-100.00%
MSTR240419C001950002024-03-14 9:36AM EDT195.001,464.101,276.001,295.900.00-100.00%
MSTR240419C002000002024-04-16 1:04PM EDT200.001,050.201,000.101,020.000.00-231,568.16%
MSTR240419C002100002024-04-05 2:06PM EDT210.001,340.00990.101,010.000.00-121,525.59%
MSTR240419C002200002024-04-04 3:34PM EDT220.001,438.00980.051,000.000.00-101,482.23%
MSTR240419C002300002024-03-21 9:31AM EDT230.001,368.05970.05990.000.00-411,443.75%
MSTR240419C002400002024-03-27 10:08AM EDT240.001,647.55960.05980.000.00-601,407.23%
MSTR240419C002500002024-03-27 9:32AM EDT250.001,730.50950.10970.000.00-391,374.61%
MSTR240419C002600002024-03-15 12:02PM EDT260.001,403.001,210.001,229.900.00-100.00%
MSTR240419C002700002024-03-21 9:30AM EDT270.001,332.00930.20950.000.00-111,313.48%
MSTR240419C002800002024-03-28 9:36AM EDT280.001,697.45920.05940.000.00-241,275.39%
MSTR240419C002900002024-04-05 9:32AM EDT290.001,302.00910.05930.000.00-211,245.51%
MSTR240419C003000002024-03-27 9:45AM EDT300.001,609.30900.25920.000.00-1371,225.78%
MSTR240419C003100002024-03-14 12:33PM EDT310.001,328.001,160.001,180.000.00-247,037.70%
MSTR240419C003200002024-03-18 2:27PM EDT320.001,220.00858.20878.000.00-160.00%
MSTR240419C003300002024-04-17 3:47PM EDT330.00865.00870.05890.000.00-10361,136.33%
MSTR240419C003400002024-04-04 11:05AM EDT340.001,377.43860.05880.000.00-3271,111.33%
MSTR240419C003500002024-04-12 12:43PM EDT350.001,143.85850.05870.000.00-1261,086.91%
MSTR240419C003600002024-03-05 11:11AM EDT360.00880.001,357.701,375.300.00-150.00%
MSTR240419C003700002024-03-22 9:34AM EDT370.001,136.35830.10850.000.00-271,042.38%
MSTR240419C003800002024-03-20 9:32AM EDT380.00895.00820.05840.00-139.00-13.44%1221,018.16%
MSTR240419C003900002024-04-18 2:25PM EDT390.00822.93810.05830.00-275.02-25.05%127996.48%
MSTR240419C004000002024-04-16 3:18PM EDT400.00873.95800.00819.750.00-149963.97%
MSTR240419C004100002024-03-25 9:31AM EDT410.001,204.00790.05809.750.00-129945.51%
MSTR240419C004200002024-03-14 9:42AM EDT420.001,252.501,050.001,070.000.00-1424,689.84%
MSTR240419C004300002024-03-18 11:12AM EDT430.001,194.00748.20768.000.00-1150.00%
MSTR240419C004400002024-04-16 3:48PM EDT440.00824.48760.00779.750.00-840885.55%
MSTR240419C004500002024-04-02 9:36AM EDT450.001,048.00751.20769.750.00-165905.66%
MSTR240419C004600002024-04-15 10:26AM EDT460.001,003.04740.00759.750.00-124849.02%
MSTR240419C004700002024-03-25 2:07PM EDT470.001,377.08730.00749.750.00-139831.45%
MSTR240419C004800002024-04-12 9:40AM EDT480.001,026.03720.00739.800.00-128815.82%
MSTR240419C004900002024-04-16 10:29AM EDT490.00777.70710.30729.800.00-144226808.50%
MSTR240419C005000002024-04-18 9:59AM EDT500.00710.00700.65719.80+56.05+8.57%51673802.05%
MSTR240419C005100002024-04-04 3:21PM EDT510.001,127.75690.20709.800.00-154772.27%
MSTR240419C005200002024-04-15 10:26AM EDT520.00943.24680.00699.800.00-141750.20%
MSTR240419C005300002024-04-18 10:13AM EDT530.00720.17670.40689.80-487.49-40.37%1113746.29%
MSTR240419C005400002024-04-11 3:04PM EDT540.00987.90660.35679.800.00-1257729.30%
MSTR240419C005500002024-04-18 9:50AM EDT550.00650.00650.40669.85-386.39-37.28%11455716.80%
MSTR240419C005600002024-04-16 10:43AM EDT560.00705.00640.40659.850.00-1147701.76%
MSTR240419C005700002024-04-17 10:41AM EDT570.00606.13630.00649.900.00-156677.73%
MSTR240419C005800002024-04-17 10:53AM EDT580.00583.00620.05639.850.00-149663.38%
MSTR240419C005900002024-04-15 3:29PM EDT590.00752.17610.25629.850.00-263654.49%
MSTR240419C006000002024-04-18 11:13AM EDT600.00669.00600.25620.00+107.54+19.15%10159644.34%
MSTR240419C006100002024-04-18 11:46AM EDT610.00650.00590.05609.90-247.20-27.55%118623.05%
MSTR240419C006200002024-04-18 2:32PM EDT620.00587.30580.50599.90+37.30+6.78%3133620.41%
MSTR240419C006300002024-03-11 3:28PM EDT630.00915.50926.05946.000.00-3783,793.60%
MSTR240419C006400002024-04-16 3:09PM EDT640.00630.20560.00579.900.00-842582.23%
MSTR240419C006500002024-04-18 3:47PM EDT650.00572.00550.50569.95+82.00+16.73%377581.84%
MSTR240419C006600002024-04-16 10:18AM EDT660.00629.67540.05559.950.00-118559.08%
MSTR240419C006700002024-04-18 2:09PM EDT670.00539.33530.50550.00-76.77-12.46%123557.42%
MSTR240419C006800002024-04-18 3:40PM EDT680.00540.00520.15539.90+30.55+6.00%143535.35%
MSTR240419C006900002024-04-15 2:52PM EDT690.00661.46510.00529.950.00-323521.09%
MSTR240419C007000002024-04-18 2:55PM EDT700.00508.00500.30519.95+67.30+15.27%3245515.33%
MSTR240419C007100002024-04-18 12:58PM EDT710.00533.27490.30510.00+48.42+9.99%220504.44%
MSTR240419C007200002024-04-18 1:00PM EDT720.00521.51480.15499.95-71.49-12.06%241488.67%
MSTR240419C007300002024-04-15 3:43PM EDT730.00626.00470.10490.000.00-568477.15%
MSTR240419C007400002024-04-09 3:19PM EDT740.00681.65460.05480.000.00-411464.75%
MSTR240419C007500002024-04-18 1:39PM EDT750.00480.30450.65470.00-42.64-8.15%5345464.40%
MSTR240419C007600002024-04-18 1:06PM EDT760.00479.16440.30460.00-358.74-42.81%224446.97%
MSTR240419C007700002024-04-18 3:59PM EDT770.00440.80430.70449.85-249.20-36.12%10269440.14%
MSTR240419C007800002024-04-02 12:48PM EDT780.00767.48420.05440.000.00-252420.51%
MSTR240419C007900002024-04-16 10:08AM EDT790.00452.96410.35430.00-45.24-9.08%246414.89%
MSTR240419C008000002024-04-18 1:03PM EDT800.00443.55400.90420.00+53.52+13.72%3217412.79%
MSTR240419C008100002024-04-18 12:58PM EDT810.00433.34390.40410.00+22.28+5.42%293394.34%
MSTR240419C008200002024-04-18 1:29PM EDT820.00411.43381.40400.00-321.12-43.84%354398.29%
MSTR240419C008300002024-04-18 1:30PM EDT830.00402.31370.80390.00-40.69-9.19%171379.25%
MSTR240419C008400002024-04-18 3:05PM EDT840.00375.00360.30380.00-399.00-51.55%214361.52%
MSTR240419C008500002024-04-18 1:00PM EDT850.00391.19350.30370.00-14.81-3.65%2275351.32%
MSTR240419C008600002024-04-15 1:28PM EDT860.00526.56340.05360.000.00-1111337.55%
MSTR240419C008700002024-04-18 3:59PM EDT870.00340.90330.20350.00+15.90+4.89%61294329.79%
MSTR240419C008800002024-04-17 9:49AM EDT880.00362.00320.30340.000.00-294321.29%
MSTR240419C008900002024-04-18 1:03PM EDT890.00353.06310.45330.00+9.06+2.63%220313.43%
MSTR240419C009000002024-04-17 12:46PM EDT900.00252.15300.95320.000.00-3144309.81%
MSTR240419C009100002024-04-17 9:59AM EDT910.00324.05290.15310.000.00-213290.09%
MSTR240419C009200002024-04-17 9:41AM EDT920.00332.00281.00300.000.00-129290.72%
MSTR240419C009300002024-04-18 3:32PM EDT930.00293.47271.05290.00-230.47-43.99%1410281.54%
MSTR240419C009400002024-04-17 2:53PM EDT940.00265.40260.50280.000.00-145265.77%
MSTR240419C009500002024-04-18 12:22PM EDT950.00303.75251.10270.00+76.80+33.84%1177262.72%
MSTR240419C009550002024-04-11 11:58AM EDT955.00594.50246.00265.600.00--1262.89%
MSTR240419C009600002024-04-01 10:22AM EDT960.00690.71241.50260.000.00-1160257.08%
MSTR240419C009700002024-04-16 9:56AM EDT970.00303.00231.95250.000.00-131251.54%
MSTR240419C009800002024-04-17 3:26PM EDT980.00210.00222.45238.000.00-232227.73%
MSTR240419C009850002024-04-16 9:37AM EDT985.00337.10216.00233.050.00-12207.18%
MSTR240419C009900002024-04-18 11:14AM EDT990.00283.13210.10229.95+103.13+57.29%1044214.40%
MSTR240419C010000002024-04-18 2:16PM EDT1,000.00209.71202.70219.35+9.91+4.96%30316223.39%
MSTR240419C010100002024-04-18 3:32PM EDT1,010.00214.12193.05209.00+3.57+1.70%2143213.82%
MSTR240419C010200002024-04-18 11:49AM EDT1,020.00238.17182.30198.30+32.71+15.92%734192.43%
MSTR240419C010300002024-04-16 12:27PM EDT1,030.00201.00172.50188.250.00-114184.57%
MSTR240419C010400002024-04-18 1:20PM EDT1,040.00190.75162.85178.85+30.75+19.22%114182.71%
MSTR240419C010500002024-04-18 10:03AM EDT1,050.00167.00155.55169.00+9.00+5.70%255191.24%
MSTR240419C010600002024-04-17 2:28PM EDT1,060.00175.36145.50160.000.00-310186.28%
MSTR240419C010700002024-04-17 12:07PM EDT1,070.0096.00137.50151.000.00-2017190.19%
MSTR240419C010800002024-04-18 3:05PM EDT1,080.00140.00127.50140.45+13.00+10.24%108177.06%
MSTR240419C010900002024-04-18 3:50PM EDT1,090.00136.00116.10131.85-14.02-9.35%510166.38%
MSTR240419C011000002024-04-18 3:48PM EDT1,100.00124.00111.15121.40+11.00+9.73%102116172.99%
MSTR240419C011100002024-04-18 3:06PM EDT1,110.00110.20103.05111.90-21.16-16.11%2831169.52%
MSTR240419C011200002024-04-18 3:33PM EDT1,120.00111.5092.00102.00+16.50+17.37%3429154.63%
MSTR240419C011300002024-04-18 12:17PM EDT1,130.00115.0083.0593.00+27.00+30.68%1814148.90%
MSTR240419C011400002024-04-18 3:35PM EDT1,140.0093.1176.0085.00+14.10+17.85%943150.22%
MSTR240419C011500002024-04-18 3:53PM EDT1,150.0082.0068.0076.85+11.95+17.06%59109146.86%
MSTR240419C011600002024-04-18 3:02PM EDT1,160.0069.0062.1569.00+2.00+2.99%3347147.92%
MSTR240419C011700002024-04-18 3:25PM EDT1,170.0062.4552.8561.70+2.45+4.08%4754140.72%
MSTR240419C011800002024-04-18 3:53PM EDT1,180.0059.0548.3055.70+2.05+3.60%6658145.18%
MSTR240419C011900002024-04-18 3:57PM EDT1,190.0045.9042.2549.00-7.10-13.40%5437143.07%
MSTR240419C012000002024-04-18 3:58PM EDT1,200.0040.0036.1543.65-2.00-4.76%518463141.91%
MSTR240419C012100002024-04-18 3:57PM EDT1,210.0034.0032.0038.70-5.05-12.93%10755143.66%
MSTR240419C012200002024-04-18 3:59PM EDT1,220.0030.0025.0031.90-9.00-23.08%15448134.31%
MSTR240419C012300002024-04-18 3:59PM EDT1,230.0026.0022.1028.20-6.00-18.75%11742137.49%
MSTR240419C012400002024-04-18 3:59PM EDT1,240.0021.9018.9022.00-6.35-22.48%14282133.15%
MSTR240419C012500002024-04-18 3:58PM EDT1,250.0018.9017.2020.60-6.06-24.28%912350140.39%
MSTR240419C012600002024-04-18 3:53PM EDT1,260.0016.0013.2517.10-7.00-30.43%38066136.59%
MSTR240419C012700002024-04-18 3:57PM EDT1,270.0013.4412.1014.80-9.06-40.27%27592140.33%
MSTR240419C012800002024-04-18 3:59PM EDT1,280.0011.0010.1013.75-7.80-41.49%21869143.89%
MSTR240419C012900002024-04-18 3:43PM EDT1,290.009.948.3011.05-5.06-33.73%25198142.26%
MSTR240419C013000002024-04-18 3:59PM EDT1,300.008.078.009.45-6.42-44.31%1,959668146.62%
MSTR240419C013100002024-04-18 3:57PM EDT1,310.007.656.258.80-6.85-47.24%154107148.50%
MSTR240419C013200002024-04-18 3:58PM EDT1,320.006.105.107.25-4.90-44.55%199110148.11%
MSTR240419C013300002024-04-18 3:56PM EDT1,330.006.074.506.00-3.93-39.30%17287149.49%
MSTR240419C013400002024-04-18 3:57PM EDT1,340.004.704.055.00-3.70-44.05%375156151.44%
MSTR240419C013500002024-04-18 3:59PM EDT1,350.004.104.004.65-3.01-42.33%1,043379157.40%
MSTR240419C013600002024-04-18 3:59PM EDT1,360.003.502.754.35-3.50-50.00%5741157.23%
MSTR240419C013700002024-04-18 3:58PM EDT1,370.003.502.023.50-4.06-53.70%13063155.40%
MSTR240419C013800002024-04-18 3:49PM EDT1,380.003.001.633.10-2.23-42.64%220212157.06%
MSTR240419C013900002024-04-18 3:22PM EDT1,390.002.442.202.92-3.09-55.88%9568166.38%
MSTR240419C013950002024-04-18 2:26PM EDT1,395.003.101.502.84-2.15-40.95%1318164.11%
MSTR240419C014000002024-04-18 3:59PM EDT1,400.002.001.502.40-2.25-52.94%1,097693163.87%
MSTR240419C014050002024-04-18 2:54PM EDT1,405.001.991.352.40-1.61-44.72%3026165.77%
MSTR240419C014100002024-04-18 3:30PM EDT1,410.001.880.572.90-4.49-70.49%17541166.46%
MSTR240419C014150002024-04-18 1:44PM EDT1,415.002.391.402.69-1.11-31.71%1028174.80%
MSTR240419C014200002024-04-18 3:47PM EDT1,420.002.090.802.00-1.11-34.69%79107166.06%
MSTR240419C014250002024-04-18 3:10PM EDT1,425.001.911.332.80-3.09-61.80%29127181.30%
MSTR240419C014300002024-04-18 3:37PM EDT1,430.001.630.832.42-1.37-45.67%57277176.46%
MSTR240419C014350002024-04-18 12:25PM EDT1,435.003.500.812.13-0.10-2.78%2312176.27%
MSTR240419C014400002024-04-18 1:59PM EDT1,440.001.701.162.13-1.60-48.48%53126182.71%
MSTR240419C014450002024-04-18 12:46PM EDT1,445.002.411.202.01-1.59-39.75%2235184.84%
MSTR240419C014500002024-04-18 3:58PM EDT1,450.001.251.101.40-1.05-45.65%781748179.98%
MSTR240419C014550002024-04-18 2:31PM EDT1,455.001.360.522.65-0.64-32.00%4669190.19%
MSTR240419C014600002024-04-18 3:33PM EDT1,460.000.850.061.49-1.55-64.58%3297172.27%
MSTR240419C014650002024-04-18 3:07PM EDT1,465.001.140.451.90-1.01-46.98%28236186.38%
MSTR240419C014700002024-04-18 3:33PM EDT1,470.001.680.421.67-0.73-30.29%2859185.64%
MSTR240419C014750002024-04-18 2:14PM EDT1,475.001.150.401.41-0.62-35.03%873184.23%
MSTR240419C014800002024-04-18 1:30PM EDT1,480.001.180.601.07-0.53-30.99%4175184.62%
MSTR240419C014850002024-04-18 3:42PM EDT1,485.000.800.351.29-1.04-56.52%224186.72%
MSTR240419C014900002024-04-18 3:54PM EDT1,490.000.750.451.18-1.02-57.63%2879189.06%
MSTR240419C014950002024-04-18 3:45PM EDT1,495.000.800.301.00-0.60-42.86%1640185.55%
MSTR240419C015000002024-04-18 3:57PM EDT1,500.000.700.620.85-0.68-49.28%818831191.31%
MSTR240419C015050002024-04-18 3:45PM EDT1,505.000.700.271.22-0.80-53.33%21136194.14%
MSTR240419C015100002024-04-18 12:42PM EDT1,510.000.800.011.40-1.33-62.44%7156195.12%
MSTR240419C015150002024-04-18 3:18PM EDT1,515.000.050.053.20-1.14-95.80%4364224.17%
MSTR240419C015200002024-04-18 3:31PM EDT1,520.000.360.220.81-1.40-79.55%24446191.70%
MSTR240419C015250002024-04-18 3:47PM EDT1,525.000.500.200.84-1.02-67.11%4659194.34%
MSTR240419C015300002024-04-18 3:37PM EDT1,530.000.010.191.01-1.69-99.41%85133200.39%
MSTR240419C015400002024-04-18 3:45PM EDT1,540.000.400.181.00-0.93-69.92%72124204.59%
MSTR240419C015450002024-04-18 11:01AM EDT1,545.002.090.170.91-0.40-16.06%127204.59%
MSTR240419C015500002024-04-18 3:57PM EDT1,550.000.300.160.67-1.03-77.44%75564200.10%
MSTR240419C015550002024-04-18 11:31AM EDT1,555.000.010.151.49-1.18-99.16%1120221.19%
MSTR240419C015600002024-04-18 12:30PM EDT1,560.001.390.011.27+0.56+67.47%4100216.11%
MSTR240419C015650002024-04-18 10:36AM EDT1,565.001.610.012.92+0.27+20.15%211246.09%
MSTR240419C015700002024-04-18 3:52PM EDT1,570.000.200.180.72-0.67-77.01%1162211.04%
MSTR240419C015750002024-04-18 12:38PM EDT1,575.002.590.121.25+1.37+112.30%652225.00%
MSTR240419C015800002024-04-18 12:08PM EDT1,580.000.520.161.22-0.60-53.57%1352227.54%
MSTR240419C015850002024-04-18 10:39AM EDT1,585.001.500.112.32-1.31-46.62%338248.83%
MSTR240419C015900002024-04-18 12:04PM EDT1,590.000.530.100.82-0.19-26.39%10844220.41%
MSTR240419C015950002024-04-18 3:41PM EDT1,595.000.350.101.00-0.30-46.15%1739227.54%
MSTR240419C016000002024-04-18 3:59PM EDT1,600.000.200.170.38-0.35-63.64%365669211.52%
MSTR240419C016050002024-04-18 11:55AM EDT1,605.000.200.051.81-0.30-60.00%272248.63%
MSTR240419C016100002024-04-18 3:44PM EDT1,610.000.200.090.86-0.31-60.78%456229.88%
MSTR240419C016150002024-04-17 3:48PM EDT1,615.001.150.014.250.00-2438287.01%
MSTR240419C016200002024-04-18 3:23PM EDT1,620.000.250.040.30-0.25-50.00%1872208.79%
MSTR240419C016250002024-04-18 12:23PM EDT1,625.000.480.080.72+0.02+4.35%3532231.45%
MSTR240419C016300002024-04-18 1:08PM EDT1,630.000.300.011.02-0.61-67.03%1689240.72%
MSTR240419C016350002024-04-16 3:52PM EDT1,635.002.720.014.300.00-934297.46%
MSTR240419C016400002024-04-18 11:16AM EDT1,640.000.500.010.75-0.03-5.66%436236.23%
MSTR240419C016450002024-04-18 12:15PM EDT1,645.000.300.013.15+0.29+2,900.00%2241287.89%
MSTR240419C016500002024-04-18 2:50PM EDT1,650.000.190.060.50-0.21-52.50%45355232.13%
MSTR240419C016550002024-04-17 11:54AM EDT1,655.000.460.011.300.00-315258.89%
MSTR240419C016600002024-04-18 1:55PM EDT1,660.000.200.010.32-0.98-83.05%639223.44%
MSTR240419C016650002024-04-18 2:11PM EDT1,665.000.600.010.70-0.40-40.00%820244.34%
MSTR240419C016700002024-04-18 9:43AM EDT1,670.000.200.100.80-0.07-25.93%1576253.32%
MSTR240419C016750002024-04-18 3:36PM EDT1,675.000.340.011.99+0.03+9.68%936282.57%
MSTR240419C016800002024-04-18 3:57PM EDT1,680.000.300.051.49-0.05-14.29%1949275.00%
MSTR240419C016850002024-04-18 12:39PM EDT1,685.000.210.011.70-0.09-30.00%646280.91%
MSTR240419C016900002024-04-17 2:52PM EDT1,690.000.010.014.350.00-545324.27%
MSTR240419C016950002024-04-17 10:01AM EDT1,695.000.200.010.960.00-128265.63%
MSTR240419C017000002024-04-18 3:59PM EDT1,700.000.110.100.12-0.20-64.52%1552,023228.91%
MSTR240419C017050002024-04-17 12:42PM EDT1,705.000.250.010.750.00-549262.11%
MSTR240419C017100002024-04-17 3:56PM EDT1,710.000.200.040.250.00-557238.67%
MSTR240419C017150002024-04-18 2:31PM EDT1,715.000.310.011.18+0.01+3.33%3250280.27%
MSTR240419C017200002024-04-18 11:04AM EDT1,720.000.300.010.35+0.09+42.86%357247.27%
MSTR240419C017250002024-04-17 1:59PM EDT1,725.000.510.012.81-0.09-15.00%131318.70%
MSTR240419C017300002024-04-18 11:19AM EDT1,730.002.310.010.70+1.43+162.50%1335269.53%
MSTR240419C017400002024-04-18 10:38AM EDT1,740.000.200.010.69-0.28-58.33%578272.85%
MSTR240419C017500002024-04-18 3:48PM EDT1,750.000.060.051.21-0.34-85.00%29451296.19%
MSTR240419C017600002024-04-18 3:12PM EDT1,760.000.210.010.50-0.44-67.69%2456270.90%
MSTR240419C017700002024-04-18 3:56PM EDT1,770.000.050.010.07-0.35-87.50%2870232.03%
MSTR240419C017800002024-04-18 10:46AM EDT1,780.000.200.020.20+0.02+11.11%235256.25%
MSTR240419C017900002024-04-18 3:36PM EDT1,790.000.190.010.23+0.13+216.67%235261.72%
MSTR240419C018000002024-04-18 3:57PM EDT1,800.000.050.040.05-0.04-44.44%81399243.75%
MSTR240419C018100002024-04-18 3:12PM EDT1,810.000.110.010.10-0.69-86.25%130250.78%
MSTR240419C018200002024-04-17 10:17AM EDT1,820.000.400.014.000.00-253376.81%
MSTR240419C018300002024-04-17 10:03AM EDT1,830.000.250.010.500.00-146295.31%
MSTR240419C018400002024-04-18 9:30AM EDT1,840.001.530.010.75+1.33+665.00%1535311.72%
MSTR240419C018500002024-04-18 1:34PM EDT1,850.000.050.010.10-0.08-61.54%55206262.50%
MSTR240419C018600002024-04-18 11:07AM EDT1,860.000.050.000.10-0.15-75.00%13129263.28%
MSTR240419C018650002024-04-18 11:29AM EDT1,865.000.100.000.10+0.09+900.00%1310264.84%
MSTR240419C018700002024-04-18 3:00PM EDT1,870.000.060.010.10-0.28-82.35%3477268.75%
MSTR240419C018750002024-04-18 10:27AM EDT1,875.000.050.000.10-4.35-98.86%1014267.97%
MSTR240419C018800002024-04-18 12:03PM EDT1,880.000.530.010.70-0.14-20.90%4127323.05%
MSTR240419C018850002024-04-15 3:24PM EDT1,885.000.900.000.300.00-24298.05%
MSTR240419C018900002024-04-18 9:34AM EDT1,890.000.030.000.09+0.02+200.00%47107270.31%
MSTR240419C018950002024-04-17 9:49AM EDT1,895.000.170.000.800.00-421332.42%
MSTR240419C019000002024-04-18 3:41PM EDT1,900.000.050.010.060.00-991,392267.19%
MSTR240419C019050002024-04-16 10:35AM EDT1,905.000.440.001.860.00-115370.41%
MSTR240419C019100002024-04-17 9:48AM EDT1,910.000.050.001.61-0.63-92.65%236365.63%
MSTR240419C019150002024-04-17 11:36AM EDT1,915.000.420.001.590.00-13366.89%
MSTR240419C019200002024-04-18 1:35PM EDT1,920.000.010.001.67-0.19-95.00%158370.90%
MSTR240419C019250002024-04-17 3:03PM EDT1,925.000.050.002.070.00-211382.81%
MSTR240419C019300002024-04-17 11:39AM EDT1,930.000.280.001.620.00-213373.05%
MSTR240419C019350002024-04-12 1:46PM EDT1,935.0010.000.001.280.00-221364.45%
MSTR240419C019400002024-04-17 3:49PM EDT1,940.001.190.001.060.00-127358.30%
MSTR240419C019450002024-04-18 10:22AM EDT1,945.002.180.000.96-2.34-51.77%28356.05%
MSTR240419C019500002024-04-18 3:28PM EDT1,950.000.020.000.08-0.16-88.89%64184284.38%
MSTR240419C019550002024-04-17 3:18PM EDT1,955.000.030.000.050.00-17276.56%
MSTR240419C019600002024-04-18 3:31PM EDT1,960.000.050.000.53-0.05-50.00%170339.06%
MSTR240419C019650002024-04-15 3:59PM EDT1,965.000.470.000.540.00-33341.41%
MSTR240419C019700002024-04-18 12:24PM EDT1,970.000.040.000.03-0.44-91.67%226270.31%
MSTR240419C019750002024-04-17 9:38AM EDT1,975.000.020.000.10-0.36-94.74%229296.88%
MSTR240419C019800002024-04-18 9:30AM EDT1,980.000.370.000.55-0.03-7.50%1112346.68%
MSTR240419C019850002024-04-17 12:32PM EDT1,985.000.250.000.610.00-210351.95%
MSTR240419C019900002024-04-18 3:32PM EDT1,990.000.080.000.35-1.00-92.59%133334.77%
MSTR240419C019950002024-04-18 12:12PM EDT1,995.000.020.000.68-0.20-90.91%116358.98%
MSTR240419C020000002024-04-18 3:55PM EDT2,000.000.020.000.030.00-1413,279278.13%
MSTR240419C020100002024-04-18 12:11PM EDT2,010.000.030.000.05-0.55-94.83%132290.63%
MSTR240419C020200002024-04-15 10:52AM EDT2,020.000.950.000.050.00-32293.75%
MSTR240419C020400002024-04-12 3:36PM EDT2,040.005.500.000.500.00-22361.52%
MSTR240419C020500002024-04-18 11:58AM EDT2,050.000.060.010.02+0.01+20.00%1140290.63%
MSTR240419C020600002024-04-15 9:54AM EDT2,060.001.630.000.050.00-158303.13%
MSTR240419C020800002024-04-12 2:37PM EDT2,080.004.240.000.220.00-44346.09%
MSTR240419C021000002024-04-18 1:45PM EDT2,100.000.020.010.020.00-26719303.13%
MSTR240419C021500002024-04-18 3:32PM EDT2,150.000.060.000.10+0.04+200.00%3114342.19%
MSTR240419C022000002024-04-18 2:14PM EDT2,200.000.010.000.04-0.02-66.67%6360331.25%
MSTR240419C022500002024-04-18 9:30AM EDT2,250.000.050.000.11-0.07-58.33%683368.75%
MSTR240419C023000002024-04-18 9:30AM EDT2,300.000.050.000.06-0.08-61.54%3425364.06%
MSTR240419C023500002024-04-18 10:06AM EDT2,350.000.040.000.08-0.05-55.56%452382.81%
MSTR240419C024000002024-04-18 12:34PM EDT2,400.000.030.000.04+0.02+200.00%2108375.00%
MSTR240419C024500002024-04-17 1:49PM EDT2,450.000.060.000.040.00-2756384.38%
MSTR240419C025000002024-04-18 11:23AM EDT2,500.000.010.000.01-0.03-75.00%1071,465362.50%
MSTR240419C025500002024-04-16 12:41PM EDT2,550.000.110.000.450.00-3142488.67%
MSTR240419C026000002024-04-18 9:58AM EDT2,600.000.010.000.01-0.01-50.00%1239381.25%
MSTR240419C026500002024-04-18 11:06AM EDT2,650.000.030.000.13-0.01-25.00%127460.94%
MSTR240419C027000002024-04-17 2:54PM EDT2,700.000.010.000.110.00-2254465.63%
MSTR240419C027500002024-04-18 9:31AM EDT2,750.000.010.000.12-0.02-66.67%843478.13%
MSTR240419C028000002024-04-18 11:12AM EDT2,800.000.010.000.010.00-12155412.50%
MSTR240419C028500002024-04-16 2:47PM EDT2,850.000.020.000.010.00-9291425.00%
MSTR240419C029000002024-04-17 3:31PM EDT2,900.000.020.000.010.00-10944431.25%
MSTR240419C029500002024-04-16 12:20PM EDT2,950.000.050.000.010.00-445437.50%
MSTR240419C030000002024-04-18 12:12PM EDT3,000.000.010.000.010.00-3460450.00%
MSTR240419C030500002024-04-18 3:53PM EDT3,050.000.010.000.01-0.29-96.67%541450.00%
MSTR240419C031000002024-04-15 12:21PM EDT3,100.000.010.000.010.00-389462.50%
MSTR240419C031500002024-04-18 1:01PM EDT3,150.000.010.000.010.00-1424462.50%
MSTR240419C032000002024-04-16 12:19PM EDT3,200.000.010.000.01-0.01-50.00%132475.00%
MSTR240419C032500002024-04-15 1:40PM EDT3,250.000.040.000.010.00-327481.25%
MSTR240419C033000002024-04-17 9:48AM EDT3,300.000.020.000.010.00-183487.50%
MSTR240419C033500002024-04-17 10:51AM EDT3,350.000.020.000.010.00-120500.00%
MSTR240419C034000002024-04-17 9:48AM EDT3,400.000.010.000.010.00-1131500.00%
MSTR240419C034500002024-04-04 2:21PM EDT3,450.003.000.000.010.00-22512.50%
MSTR240419C035000002024-04-17 10:08AM EDT3,500.000.010.000.010.00-153512.50%
MSTR240419C035500002024-04-17 3:31PM EDT3,550.000.010.000.010.00-420525.00%
MSTR240419C036000002024-04-15 9:37AM EDT3,600.000.110.000.010.00-113525.00%
MSTR240419C036500002024-04-09 2:59PM EDT3,650.001.000.000.010.00-230537.50%
MSTR240419C037000002024-04-16 10:50AM EDT3,700.000.020.000.010.00-165537.50%
MSTR240419C037500002024-04-15 1:07PM EDT3,750.000.040.000.010.00-347550.00%
MSTR240419C038000002024-04-18 9:42AM EDT3,800.000.010.000.010.00-21,864550.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240419P001600002024-04-15 2:51PM EDT160.000.030.000.010.00-681861,025.00%
MSTR240419P001650002024-04-02 9:41AM EDT165.000.030.000.010.00-1651,025.00%
MSTR240419P001700002024-04-03 11:01AM EDT170.000.010.000.010.00-5101,000.00%
MSTR240419P001750002024-02-16 10:31AM EDT175.000.150.004.450.00-151,725.98%
MSTR240419P001800002024-04-16 1:43PM EDT180.000.010.000.010.00-137244975.00%
MSTR240419P001850002024-03-18 12:17PM EDT185.002.150.000.020.00-1181,000.00%
MSTR240419P001900002024-02-27 11:04AM EDT190.000.150.004.300.00-2101,643.36%
MSTR240419P001950002024-04-08 11:46AM EDT195.000.150.000.010.00-16925.00%
MSTR240419P002000002024-04-10 2:14PM EDT200.000.010.000.010.00-1632925.00%
MSTR240419P002100002024-04-15 11:38AM EDT210.000.010.000.010.00-15205900.00%
MSTR240419P002200002024-04-01 1:21PM EDT220.000.050.000.010.00-2266875.00%
MSTR240419P002300002024-03-04 1:11PM EDT230.000.300.004.350.00-1511,475.78%
MSTR240419P002400002024-04-16 3:04PM EDT240.000.010.000.010.00-4482825.00%
MSTR240419P002500002024-04-16 12:06PM EDT250.000.010.000.010.00-7192800.00%
MSTR240419P002600002024-04-12 2:58PM EDT260.000.020.000.010.00-248775.00%
MSTR240419P002700002024-04-15 1:12PM EDT270.000.010.000.010.00-1228762.50%
MSTR240419P002800002024-04-16 11:51AM EDT280.000.030.000.020.00-1279781.25%
MSTR240419P002900002024-04-17 3:14PM EDT290.000.010.000.020.00-2180762.50%
MSTR240419P003000002024-04-18 12:17PM EDT300.000.010.000.010.00-221,323712.50%
MSTR240419P003100002024-04-17 10:50AM EDT310.000.030.000.010.00-241700.00%
MSTR240419P003200002024-04-17 11:48AM EDT320.000.030.000.010.00-25154675.00%
MSTR240419P003300002024-04-18 3:39PM EDT330.000.010.000.010.00-66150662.50%
MSTR240419P003400002024-04-16 11:50AM EDT340.000.050.000.010.00-4367650.00%
MSTR240419P003500002024-04-18 3:36PM EDT350.000.010.000.01-0.02-66.67%113,667637.50%
MSTR240419P003600002024-04-17 3:31PM EDT360.000.020.000.520.00-3965842.58%
MSTR240419P003700002024-04-16 10:28AM EDT370.000.030.000.520.00-17183824.22%
MSTR240419P003800002024-04-18 9:33AM EDT380.000.010.000.05-0.04-80.00%1143662.50%
MSTR240419P003900002024-04-18 1:30PM EDT390.000.020.010.02-0.03-60.00%2620625.00%
MSTR240419P004000002024-04-18 10:32AM EDT400.000.030.010.02-0.01-25.00%171,928612.50%
MSTR240419P004100002024-04-16 11:50AM EDT410.000.050.000.050.00-1243618.75%
MSTR240419P004200002024-04-17 11:51AM EDT420.000.080.000.050.00-2194606.25%
MSTR240419P004300002024-04-18 3:54PM EDT430.000.020.020.05-0.02-50.00%11263606.25%
MSTR240419P004400002024-04-18 1:35PM EDT440.000.030.000.05-0.02-40.00%13141581.25%
MSTR240419P004500002024-04-18 1:27PM EDT450.000.270.000.03+0.15+125.00%4253546.88%
MSTR240419P004600002024-04-18 1:27PM EDT460.000.280.000.05+0.27+2,700.00%2319556.25%
MSTR240419P004700002024-04-17 10:13AM EDT470.000.190.000.050.00-1188543.75%
MSTR240419P004800002024-04-17 10:46AM EDT480.000.290.000.050.00-1171531.25%
MSTR240419P004900002024-04-08 11:42AM EDT490.000.180.000.050.00-5191518.75%
MSTR240419P005000002024-04-18 2:47PM EDT500.000.010.000.02-0.03-75.00%25746475.00%
MSTR240419P005100002024-04-17 12:04PM EDT510.000.480.000.550.00-178613.28%
MSTR240419P005200002024-04-18 3:29PM EDT520.000.010.000.55-0.14-93.33%6168600.00%
MSTR240419P005300002024-04-18 12:28PM EDT530.000.020.000.05-0.07-77.78%761476.56%
MSTR240419P005400002024-03-25 10:12AM EDT540.001.950.000.050.00-251465.63%
MSTR240419P005500002024-04-18 3:03PM EDT550.000.040.000.05-0.67-94.37%14452456.25%
MSTR240419P005600002024-04-17 1:53PM EDT560.000.170.000.050.00-10268446.88%
MSTR240419P005700002024-04-18 10:16AM EDT570.000.030.000.05-0.07-70.00%1155437.50%
MSTR240419P005800002024-04-18 10:05AM EDT580.000.080.000.05-0.02-20.00%10204426.56%
MSTR240419P005900002024-04-17 3:09PM EDT590.000.100.000.050.00-4228417.19%
MSTR240419P006000002024-04-18 3:43PM EDT600.000.040.030.05-0.09-69.23%26420423.44%
MSTR240419P006100002024-04-17 3:47PM EDT610.000.030.000.05-0.07-70.00%1291398.44%
MSTR240419P006200002024-04-18 2:02PM EDT620.000.060.000.05-0.71-92.21%57118390.63%
MSTR240419P006300002024-04-17 2:47PM EDT630.000.130.024.300.00-458612.40%
MSTR240419P006400002024-04-18 10:53AM EDT640.000.050.010.30-0.06-54.55%295434.38%
MSTR240419P006500002024-04-18 3:56PM EDT650.000.040.020.04-0.13-76.47%17147368.75%
MSTR240419P006600002024-04-18 3:32PM EDT660.000.010.010.21-0.16-94.12%140401.56%
MSTR240419P006700002024-04-17 1:55PM EDT670.000.330.014.200.00-694558.01%
MSTR240419P006800002024-04-15 1:19PM EDT680.000.120.010.650.00-5201428.13%
MSTR240419P006900002024-04-17 1:26PM EDT690.000.040.013.800.00-28475524.90%
MSTR240419P007000002024-04-18 3:30PM EDT700.000.110.020.12-0.17-60.71%1551,520350.00%
MSTR240419P007100002024-04-17 2:47PM EDT710.000.230.020.200.00-393356.25%
MSTR240419P007200002024-04-17 3:32PM EDT720.000.280.020.200.00-14150347.66%
MSTR240419P007300002024-04-18 10:28AM EDT730.000.110.020.23-1.89-94.50%133342.97%
MSTR240419P007400002024-04-18 3:34PM EDT740.000.220.021.03-0.15-40.54%1698390.43%
MSTR240419P007500002024-04-18 3:53PM EDT750.000.100.030.67-0.20-66.67%18547362.89%
MSTR240419P007600002024-04-18 11:23AM EDT760.000.260.030.22-0.59-69.41%53106317.58%
MSTR240419P007700002024-04-18 10:15AM EDT770.000.200.020.23+0.18+900.00%1316309.38%
MSTR240419P007800002024-04-18 12:28PM EDT780.000.050.040.37-0.30-85.71%3210316.41%
MSTR240419P007900002024-04-17 2:54PM EDT790.000.490.020.500.00-19260316.02%
MSTR240419P008000002024-04-18 3:42PM EDT800.000.100.060.24-0.60-85.71%58948289.84%
MSTR240419P008100002024-04-18 3:40PM EDT810.000.470.060.65-0.03-6.00%176309.57%
MSTR240419P008200002024-04-18 3:53PM EDT820.000.200.070.40-0.42-67.74%43124287.30%
MSTR240419P008300002024-04-17 1:59PM EDT830.000.830.100.400.00-4181281.05%
MSTR240419P008400002024-04-17 1:19PM EDT840.000.860.023.000.00-1991345.80%
MSTR240419P008500002024-04-18 3:03PM EDT850.000.270.130.51-0.49-64.47%1181,038272.27%
MSTR240419P008600002024-04-17 1:18PM EDT860.001.200.024.500.00-7249348.73%
MSTR240419P008700002024-04-17 11:48AM EDT870.001.900.020.440.00-1259246.48%
MSTR240419P008800002024-04-18 12:06PM EDT880.000.620.020.48-0.18-22.50%22380241.02%
MSTR240419P008900002024-04-18 10:22AM EDT890.000.340.132.71-0.78-69.64%4279294.53%
MSTR240419P009000002024-04-18 3:57PM EDT900.000.370.200.50-1.03-73.57%1371,065234.57%
MSTR240419P009100002024-04-18 10:22AM EDT910.000.500.151.38-1.50-75.00%857251.27%
MSTR240419P009200002024-04-18 12:56PM EDT920.000.450.280.93-1.21-72.89%2269234.96%
MSTR240419P009300002024-04-18 3:50PM EDT930.000.520.050.76-1.25-70.62%8144215.04%
MSTR240419P009350002024-04-17 3:53PM EDT935.001.430.021.940.00-1516238.67%
MSTR240419P009400002024-04-18 3:30PM EDT940.002.060.351.00+0.06+3.00%959221.88%
MSTR240419P009500002024-04-18 3:57PM EDT950.000.420.230.75-1.68-80.00%116428204.49%
MSTR240419P009550002024-04-18 2:47PM EDT955.002.680.022.04+0.13+5.10%128223.24%
MSTR240419P009600002024-04-18 10:55AM EDT960.000.580.251.08-1.96-77.17%10110205.08%
MSTR240419P009700002024-04-18 2:08PM EDT970.000.650.010.86-2.40-78.69%8141185.74%
MSTR240419P009750002024-04-18 10:14AM EDT975.000.610.292.27-1.79-74.58%2517213.62%
MSTR240419P009800002024-04-18 11:37AM EDT980.000.500.311.05-3.10-86.11%17135189.55%
MSTR240419P009900002024-04-18 3:16PM EDT990.000.780.421.15-3.33-81.02%1983185.50%
MSTR240419P009950002024-04-18 3:46PM EDT995.000.800.391.44-3.45-81.18%6628185.84%
MSTR240419P010000002024-04-18 3:58PM EDT1,000.000.970.701.00-3.57-78.63%1,1801,718179.59%
MSTR240419P010100002024-04-18 3:54PM EDT1,010.000.960.491.59-4.19-81.36%55114177.15%
MSTR240419P010200002024-04-18 3:54PM EDT1,020.001.060.671.41-4.47-80.83%6679168.85%
MSTR240419P010300002024-04-18 3:41PM EDT1,030.001.510.951.83-4.91-76.48%4796168.90%
MSTR240419P010400002024-04-18 3:56PM EDT1,040.001.251.252.49-6.11-83.02%58158169.58%
MSTR240419P010500002024-04-18 3:59PM EDT1,050.002.501.332.68-6.43-72.00%328662162.94%
MSTR240419P010600002024-04-18 3:49PM EDT1,060.002.191.792.83-7.31-76.95%175264158.62%
MSTR240419P010700002024-04-18 3:49PM EDT1,070.002.381.415.05-8.62-78.36%6541161.29%
MSTR240419P010800002024-04-18 3:59PM EDT1,080.003.342.384.30-10.66-76.14%229101152.88%
MSTR240419P010900002024-04-18 3:57PM EDT1,090.003.752.674.20-10.90-74.40%314125144.17%
MSTR240419P011000002024-04-18 3:59PM EDT1,100.004.304.555.00-11.85-73.37%1,992909146.92%
MSTR240419P011100002024-04-18 3:40PM EDT1,110.005.004.656.75-15.32-75.39%221122143.96%
MSTR240419P011200002024-04-18 3:38PM EDT1,120.005.905.358.55-15.70-72.69%7569142.09%
MSTR240419P011300002024-04-18 3:51PM EDT1,130.006.306.7510.00-18.00-74.07%71101139.86%
MSTR240419P011400002024-04-18 3:57PM EDT1,140.009.508.5012.05-17.65-65.01%141108138.89%
MSTR240419P011500002024-04-18 3:59PM EDT1,150.0012.0710.7513.35-19.43-61.68%749454135.61%
MSTR240419P011600002024-04-18 3:44PM EDT1,160.0012.3811.6514.85-22.62-64.63%7758128.15%
MSTR240419P011700002024-04-18 3:52PM EDT1,170.0013.3015.2518.90-25.40-65.63%220202131.62%
MSTR240419P011800002024-04-18 3:51PM EDT1,180.0017.3917.8523.40-24.61-58.60%259236131.58%
MSTR240419P011900002024-04-18 3:53PM EDT1,190.0023.2122.0027.25-27.79-54.49%144150131.47%
MSTR240419P012000002024-04-18 3:59PM EDT1,200.0029.0025.8030.00-24.00-45.28%618761126.55%
MSTR240419P012100002024-04-18 3:59PM EDT1,210.0032.9630.3536.85-25.59-43.71%9857129.43%
MSTR240419P012200002024-04-18 3:58PM EDT1,220.0037.0035.0540.75-27.00-42.19%22298124.78%
MSTR240419P012300002024-04-18 3:59PM EDT1,230.0044.2941.0547.55-29.39-39.89%13274126.55%
MSTR240419P012400002024-04-18 3:43PM EDT1,240.0044.3947.2555.00-41.61-48.38%105154128.25%
MSTR240419P012500002024-04-18 3:51PM EDT1,250.0047.5554.0560.55-37.40-44.03%485465125.27%
MSTR240419P012600002024-04-18 1:45PM EDT1,260.0062.2361.0067.00-9.17-12.84%4378122.40%
MSTR240419P012700002024-04-18 3:59PM EDT1,270.0071.9168.0577.40-27.84-27.91%24388127.54%
MSTR240419P012800002024-04-18 3:53PM EDT1,280.0071.9576.0085.60-40.87-36.23%63100127.99%
MSTR240419P012900002024-04-18 3:53PM EDT1,290.0079.9584.0093.25-38.05-32.25%58147125.04%
MSTR240419P013000002024-04-18 3:59PM EDT1,300.0097.0093.35103.00-24.00-19.83%172708131.43%
MSTR240419P013100002024-04-18 1:24PM EDT1,310.0094.54101.45111.45-77.93-45.18%63115127.69%
MSTR240419P013200002024-04-18 3:57PM EDT1,320.00115.00110.30121.40-37.18-24.43%6590130.96%
MSTR240419P013300002024-04-18 3:12PM EDT1,330.00125.00118.00131.40-64.09-33.89%1845127.72%
MSTR240419P013400002024-04-18 1:33PM EDT1,340.00130.00126.00140.30-16.99-11.56%1952114.65%
MSTR240419P013500002024-04-18 2:32PM EDT1,350.00141.30136.60150.30-28.07-16.57%67212126.10%
MSTR240419P013600002024-04-18 1:31PM EDT1,360.00131.35145.00159.50-38.65-22.74%799105.66%
MSTR240419P013700002024-04-18 1:24PM EDT1,370.00148.03154.40169.50-9.17-5.83%509694.34%
MSTR240419P013800002024-04-18 2:44PM EDT1,380.00170.55164.00178.45-30.07-14.99%4170200.54%
MSTR240419P013900002024-04-18 12:04PM EDT1,390.00147.13173.65188.45-51.83-26.05%494208.22%
MSTR240419P013950002024-04-18 2:44PM EDT1,395.00185.05179.10192.50-18.66-9.16%471203.59%
MSTR240419P014000002024-04-18 3:55PM EDT1,400.00188.00183.95199.00-24.00-11.32%81457220.44%
MSTR240419P014050002024-04-18 3:15PM EDT1,405.00195.00188.95202.40-11.00-5.34%830209.97%
MSTR240419P014100002024-04-18 3:13PM EDT1,410.00202.00193.05207.50-27.50-11.98%328214.53%
MSTR240419P014150002024-04-18 3:13PM EDT1,415.00206.00198.05213.00+53.21+34.83%4225222.80%
MSTR240419P014200002024-04-18 1:26PM EDT1,420.00196.04202.85217.15-71.76-26.80%2557218.24%
MSTR240419P014250002024-04-18 12:59PM EDT1,425.00188.35207.75225.10-35.35-15.80%1055248.32%
MSTR240419P014300002024-04-18 1:14PM EDT1,430.00200.80213.85230.00-37.45-15.72%4106119.14%
MSTR240419P014350002024-04-18 11:35AM EDT1,435.00180.40216.00233.85-12.05-6.26%161244.92%
MSTR240419P014400002024-04-18 2:00PM EDT1,440.00224.22220.80237.90-13.31-5.60%671239.60%
MSTR240419P014450002024-04-18 2:00PM EDT1,445.00229.20226.00243.25-23.95-9.46%930246.44%
MSTR240419P014500002024-04-18 12:17PM EDT1,450.00213.70230.65247.90-48.75-18.57%15178246.51%
MSTR240419P014550002024-04-18 2:04PM EDT1,455.00244.72235.60252.00+46.97+23.75%1342240.63%
MSTR240419P014600002024-04-18 2:04PM EDT1,460.00249.70240.55258.00-22.67-8.32%1432254.32%
MSTR240419P014650002024-04-18 2:02PM EDT1,465.00249.24245.45263.20+24.24+10.77%225259.69%
MSTR240419P014700002024-04-18 2:02PM EDT1,470.00254.22250.40267.50-30.13-10.60%235255.91%
MSTR240419P014750002024-04-18 10:43AM EDT1,475.00230.00255.35272.45+2.00+0.88%227258.67%
MSTR240419P014800002024-04-18 1:56PM EDT1,480.00262.85260.30277.75-45.82-14.84%839265.11%
MSTR240419P014850002024-04-18 1:56PM EDT1,485.00267.83265.25283.50+9.92+3.85%823276.05%
MSTR240419P014900002024-04-18 12:24PM EDT1,490.00234.41270.20288.00-69.13-22.77%763274.27%
MSTR240419P014950002024-04-18 1:54PM EDT1,495.00278.17275.15293.90+38.17+15.90%323286.62%
MSTR240419P015000002024-04-18 3:24PM EDT1,500.00284.33280.15297.80-25.67-8.28%37364278.61%
MSTR240419P015050002024-04-17 12:30PM EDT1,505.00332.07285.10303.500.00-140289.16%
MSTR240419P015100002024-04-18 10:28AM EDT1,510.00242.20290.05308.00-89.78-27.04%119287.15%
MSTR240419P015150002024-04-18 10:11AM EDT1,515.00285.00295.50312.50-12.00-4.04%336284.81%
MSTR240419P015200002024-04-18 1:11PM EDT1,520.00291.00300.45318.35-64.00-18.03%2106297.22%
MSTR240419P015250002024-04-17 3:15PM EDT1,525.00285.10307.70324.00-52.35-15.51%129307.09%
MSTR240419P015300002024-04-17 11:44AM EDT1,530.00380.92310.90328.000.00-1136299.71%
MSTR240419P015400002024-04-18 2:23PM EDT1,540.00325.97320.00338.25-62.68-16.13%128308.64%
MSTR240419P015450002024-04-18 10:37AM EDT1,545.00271.62324.85343.95-10.49-3.72%614319.19%
MSTR240419P015500002024-04-18 10:37AM EDT1,550.00276.57330.00349.55-111.43-28.72%729328.44%
MSTR240419P015550002024-04-18 2:23PM EDT1,555.00340.63334.85354.00-34.03-9.08%136325.90%
MSTR240419P015600002024-04-18 2:53PM EDT1,560.00350.60340.00359.15-29.27-7.71%226330.54%
MSTR240419P015650002024-03-22 2:47PM EDT1,565.00249.58344.80364.000.00-243332.03%
MSTR240419P015700002024-04-18 11:22AM EDT1,570.00296.55350.00369.55-61.27-17.12%412340.82%
MSTR240419P015750002024-04-18 3:55PM EDT1,575.00361.30354.75374.00+52.50+17.00%616338.09%
MSTR240419P015800002024-04-17 2:43PM EDT1,580.00363.00360.00379.100.00-232342.16%
MSTR240419P015850002024-04-18 10:11AM EDT1,585.00354.43364.25384.00+55.83+18.70%148344.09%
MSTR240419P015900002024-04-17 2:59PM EDT1,590.00395.73370.00389.800.00-219355.52%
MSTR240419P015950002024-04-18 12:55PM EDT1,595.00355.63374.75394.00+18.74+5.56%311350.00%
MSTR240419P016000002024-04-18 1:51PM EDT1,600.00373.35380.00399.30-32.37-7.98%2432356.21%
MSTR240419P016050002024-04-16 1:40PM EDT1,605.00355.70384.75403.800.00-10353.66%
MSTR240419P016100002024-04-16 3:03PM EDT1,610.00349.40390.00409.950.00-62368.99%
MSTR240419P016150002024-04-12 1:21PM EDT1,615.00197.95394.70414.000.00-11361.69%
MSTR240419P016200002024-04-16 3:03PM EDT1,620.00359.25400.00419.950.00-71374.88%
MSTR240419P016250002024-04-18 9:41AM EDT1,625.00444.60404.25424.00+134.40+43.33%11367.43%
MSTR240419P016300002024-04-16 1:40PM EDT1,630.00377.39410.00429.950.00-21380.69%
MSTR240419P016350002024-04-09 10:58AM EDT1,635.00289.99414.70434.000.00-10373.12%
MSTR240419P016400002024-04-18 10:41AM EDT1,640.00374.45420.00439.65-8.18-2.14%34383.20%
MSTR240419P016450002024-04-16 2:35PM EDT1,645.00389.71424.65444.000.00-65378.76%
MSTR240419P016500002024-04-18 12:08PM EDT1,650.00404.02430.00449.70-94.47-18.95%421389.42%
MSTR240419P016550002024-04-18 9:32AM EDT1,655.00459.87434.65453.85+161.97+54.37%11382.59%
MSTR240419P016600002024-04-16 1:08PM EDT1,660.00403.89440.00459.650.00-152394.48%
MSTR240419P016650002024-04-16 2:42PM EDT1,665.00409.31444.65463.700.00-30386.30%
MSTR240419P016700002024-04-11 12:15PM EDT1,670.00182.00450.00469.950.00-43403.37%
MSTR240419P016750002024-04-16 1:08PM EDT1,675.00417.24454.65474.000.00-100395.31%
MSTR240419P016800002024-04-16 9:47AM EDT1,680.00398.90460.00479.950.00-31408.90%
MSTR240419P016850002024-04-15 3:35PM EDT1,685.00331.82464.65484.000.00-43400.73%
MSTR240419P016900002024-04-18 3:09PM EDT1,690.00477.30470.10488.00-33.65-6.59%2122391.04%
MSTR240419P016950002024-04-18 12:54PM EDT1,695.00455.42474.65494.00-32.63-6.69%25406.10%
MSTR240419P017000002024-04-18 12:52PM EDT1,700.00461.02480.00498.00-60.03-11.52%1033396.26%
MSTR240419P017050002024-04-17 1:56PM EDT1,705.00504.00484.00503.650.00-270407.15%
MSTR240419P017100002024-04-17 2:38PM EDT1,710.00506.80490.00509.550.00-160420.61%
MSTR240419P017150002024-04-17 1:56PM EDT1,715.00504.30494.65514.000.00-220416.70%
MSTR240419P017200002024-04-18 3:04PM EDT1,720.00502.64500.00517.90-24.81-4.70%3115405.27%
MSTR240419P017250002024-04-17 3:52PM EDT1,725.00532.77504.65523.900.00-2600420.68%
MSTR240419P017300002024-04-17 3:52PM EDT1,730.00537.48510.00529.700.00-5212432.91%
MSTR240419P017400002024-04-17 3:52PM EDT1,740.00547.47520.00539.850.00-15010439.87%
MSTR240419P017500002024-04-17 3:52PM EDT1,750.00479.45530.00549.55-78.13-14.01%11441.50%
MSTR240419P017600002024-04-17 3:52PM EDT1,760.00567.38540.00559.900.00-1241450.78%
MSTR240419P017700002024-04-17 3:52PM EDT1,770.00577.28550.00569.750.00-400454.10%
MSTR240419P017800002024-04-17 3:52PM EDT1,780.00587.73560.00576.100.00-803407.47%
MSTR240419P017900002024-04-18 9:35AM EDT1,790.00600.00570.00589.05+2.60+0.44%43455.42%
MSTR240419P018000002024-04-17 3:52PM EDT1,800.00607.38580.00597.050.00-1601432.25%
MSTR240419P018100002024-04-17 3:52PM EDT1,810.00617.49590.00609.350.00-470468.99%
MSTR240419P018200002024-04-17 3:52PM EDT1,820.00627.30600.00619.850.00-700480.10%
MSTR240419P018300002024-04-17 3:52PM EDT1,830.00637.23610.00629.750.00-920483.72%
MSTR240419P018400002024-04-17 3:52PM EDT1,840.00647.46620.00639.700.00-250487.87%
MSTR240419P018500002024-04-18 3:04PM EDT1,850.00628.15630.00648.70-29.28-4.45%2011479.49%
MSTR240419P018600002024-04-17 3:52PM EDT1,860.00667.51640.00659.850.00-250499.24%
MSTR240419P018700002024-04-17 3:52PM EDT1,870.00677.48650.00669.650.00-211501.39%
MSTR240419P018750002024-04-03 11:14AM EDT1,875.00328.15654.55674.000.00-20495.14%
MSTR240419P018800002024-04-17 3:52PM EDT1,880.00704.40660.00677.70+16.93+2.46%11478.81%
MSTR240419P018850002024-04-09 9:38AM EDT1,885.00477.00664.55684.000.00-10499.71%
MSTR240419P018900002024-04-17 3:52PM EDT1,890.00697.48670.00689.150.00-1372504.00%
MSTR240419P019000002024-04-17 3:52PM EDT1,900.00707.39680.00699.850.00-2531517.80%
MSTR240419P019050002024-04-03 3:43PM EDT1,905.00386.45684.55704.000.00-10508.74%
MSTR240419P019100002024-04-16 3:51PM EDT1,910.00638.75690.00709.850.00-500522.34%
MSTR240419P019150002024-04-02 12:33PM EDT1,915.00455.90694.55714.000.00--0513.23%
MSTR240419P019200002024-04-09 10:53AM EDT1,920.00547.11700.00719.600.00-10523.56%
MSTR240419P019250002024-04-09 9:37AM EDT1,925.00504.00704.55723.850.00--0515.55%
MSTR240419P019300002024-04-17 3:16PM EDT1,930.00747.20710.00729.500.00-41526.68%
MSTR240419P019350002024-04-03 3:41PM EDT1,935.00420.00714.55734.000.00-10522.07%
MSTR240419P019400002024-04-17 2:38PM EDT1,940.00736.75720.00738.500.00-41517.11%
MSTR240419P019450002024-04-03 3:43PM EDT1,945.00418.00724.50744.000.00-10526.44%
MSTR240419P019500002024-04-17 2:38PM EDT1,950.00730.40730.00749.200.00-41531.40%
MSTR240419P019550002024-04-04 11:21AM EDT1,955.00358.80734.50754.000.00-30530.76%
MSTR240419P019600002024-04-11 3:04PM EDT1,960.00445.43740.00759.350.00-20537.82%
MSTR240419P019700002024-04-08 9:43AM EDT1,970.00425.25750.00768.900.00-21535.79%
MSTR240419P019800002024-04-08 9:53AM EDT1,980.00447.05760.00779.650.00-90550.54%
MSTR240419P019900002024-04-12 9:40AM EDT1,990.00498.25770.00788.500.00-10538.40%
MSTR240419P019950002024-04-08 10:34AM EDT1,995.00504.70774.50794.000.00--0547.83%
MSTR240419P020000002024-04-17 3:52PM EDT2,000.00807.80780.00799.800.00-454561.11%
MSTR240419P020500002024-04-09 12:30PM EDT2,050.00660.45830.00849.600.00-10579.15%
MSTR240419P021000002024-04-18 10:36AM EDT2,100.00835.60880.00899.30+235.60+39.27%20594.87%
MSTR240419P021500002024-04-03 10:32AM EDT2,150.00556.70930.00949.650.00-10619.43%
MSTR240419P022000002024-04-18 3:04PM EDT2,200.00991.60980.00999.45-15.52-1.54%1020635.28%
MSTR240419P022500002024-04-15 1:26PM EDT2,250.00862.961,030.001,049.700.00-20657.32%
MSTR240419P023000002024-04-15 10:21AM EDT2,300.00837.501,080.001,099.450.00-10671.22%
MSTR240419P023500002024-03-28 12:49PM EDT2,350.00701.251,130.001,149.450.00-31688.43%
MSTR240419P024000002024-04-10 10:46AM EDT2,400.00948.001,180.001,199.350.00-10703.54%
MSTR240419P024500002024-04-16 11:39AM EDT2,450.001,185.401,230.001,248.900.00-20712.23%
MSTR240419P025000002024-04-08 9:35AM EDT2,500.00930.651,280.001,298.900.00-20727.98%
MSTR240419P025500002024-04-09 9:30AM EDT2,550.001,092.501,330.001,349.300.00-10750.20%
MSTR240419P026000002024-04-10 1:50PM EDT2,600.001,102.951,380.001,399.300.00-10765.23%
MSTR240419P026500002024-04-10 2:24PM EDT2,650.001,133.491,430.001,449.750.00-60787.60%
MSTR240419P027000002024-04-16 10:11AM EDT2,700.001,422.001,480.001,499.300.00-10794.24%
MSTR240419P027500002024-04-16 9:42AM EDT2,750.001,452.001,530.001,548.500.00-10793.51%
MSTR240419P028000002024-04-16 10:11AM EDT2,800.001,522.001,580.001,598.900.00-10814.58%
MSTR240419P028500002024-04-18 9:59AM EDT2,850.001,638.601,630.001,648.95+323.75+24.62%10828.81%
MSTR240419P029000002024-03-28 12:23PM EDT2,900.001,177.741,680.001,698.700.00-250837.06%
MSTR240419P029500002024-04-15 9:49AM EDT2,950.001,467.231,730.001,748.000.00-20835.65%
MSTR240419P030000002024-04-15 9:49AM EDT3,000.001,517.021,780.001,798.000.00-20847.95%
MSTR240419P030500002024-04-17 3:33PM EDT3,050.001,854.351,828.951,848.000.00-10860.01%
MSTR240419P031000002024-04-08 9:40AM EDT3,100.001,536.001,878.901,898.000.00-10871.83%
MSTR240419P031500002024-04-08 10:01AM EDT3,150.001,598.551,929.551,948.000.00-10883.40%
MSTR240419P032000002024-04-08 10:01AM EDT3,200.001,648.151,980.001,998.000.00-30894.73%
MSTR240419P032500002024-04-11 10:00AM EDT3,250.001,682.602,030.002,048.000.00-10905.91%
MSTR240419P033000002024-04-08 3:30PM EDT3,300.001,802.002,078.052,098.000.00--0916.85%
MSTR240419P033500002024-04-16 9:35AM EDT3,350.002,032.252,128.252,148.000.00-10927.54%
MSTR240419P034500002024-04-12 2:35PM EDT3,450.002,017.052,228.002,247.900.00-10946.19%
MSTR240419P035000002024-04-08 10:05AM EDT3,500.001,972.502,278.002,297.900.00--0956.35%
MSTR240419P036000002024-04-04 2:55PM EDT3,600.001,922.002,378.002,397.800.00-10973.83%
MSTR240419P036500002024-04-16 9:35AM EDT3,650.002,332.102,428.002,447.900.00-10985.82%
MSTR240419P038000002024-04-16 9:37AM EDT3,800.002,480.652,578.002,597.650.00-101,007.81%