UK markets close in 46 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,656.62+101.46 (+6.52%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-07-15 10:52AM EDT230.001,353.451,417.251,434.000.00-112,036.72%
MSTR240719C002400002024-06-28 10:58AM EDT240.001,216.401,403.651,420.350.00-111,778.52%
MSTR240719C002500002024-02-05 3:07PM EDT250.00255.24978.00993.750.00-110.00%
MSTR240719C002700002024-01-02 11:23AM EDT270.00454.20247.95257.600.00--10.00%
MSTR240719C002800002024-03-04 1:03PM EDT280.001,002.181,321.701,340.000.00-110.00%
MSTR240719C003000002024-06-27 12:04PM EDT300.001,200.001,347.251,364.000.00-221,757.72%
MSTR240719C003100002024-03-13 9:37AM EDT310.001,358.001,171.451,188.100.00-130.00%
MSTR240719C003200002024-03-14 9:30AM EDT320.001,374.551,156.001,175.350.00-130.00%
MSTR240719C003300002024-01-22 12:24PM EDT330.00175.16356.55366.100.00-100.00%
MSTR240719C003400002024-03-12 1:22PM EDT340.001,118.001,206.201,226.000.00-130.00%
MSTR240719C003500002024-03-04 11:28AM EDT350.00954.001,254.451,274.000.00-1620.00%
MSTR240719C003600002024-03-19 12:38PM EDT360.001,039.93848.00867.250.00-680.00%
MSTR240719C003700002024-06-05 10:50AM EDT370.001,342.00850.80868.000.00-380.00%
MSTR240719C003900002024-03-11 11:38AM EDT390.001,226.001,174.301,193.900.00-130.00%
MSTR240719C004000002024-05-14 12:06PM EDT400.00888.651,100.251,115.250.00-11800.00%
MSTR240719C004100002024-03-19 12:15PM EDT410.00970.93802.00820.650.00-740.00%
MSTR240719C004200002024-04-02 2:00PM EDT420.001,125.45708.50726.700.00-170.00%
MSTR240719C004300002024-06-03 3:20PM EDT430.001,174.53866.10883.200.00-100.00%
MSTR240719C004400002024-06-06 12:45PM EDT440.001,258.19833.25852.000.00-8210.00%
MSTR240719C004500002024-05-20 3:39PM EDT450.001,269.191,011.401,029.700.00-2570.00%
MSTR240719C004600002024-07-15 10:54AM EDT460.001,120.971,186.001,204.350.00-221,338.09%
MSTR240719C004700002024-05-31 2:12PM EDT470.001,047.03900.00918.000.00-130.00%
MSTR240719C004800002024-07-08 9:30AM EDT480.00833.661,169.251,185.950.00-110960.74%
MSTR240719C004900002024-07-19 10:28AM EDT490.001,167.361,155.351,170.35+343.60+71.56%1141,130.37%
MSTR240719C005000002024-06-25 1:13PM EDT500.00977.971,145.351,161.500.00-2711,160.60%
MSTR240719C005100002024-06-06 3:44PM EDT510.001,150.47762.70782.000.00-26110.00%
MSTR240719C005200002024-06-04 9:34AM EDT520.001,118.00776.45793.200.00-200.00%
MSTR240719C005300002024-07-08 10:19AM EDT530.00773.801,121.451,137.950.00-151,031.25%
MSTR240719C005400002024-06-24 11:23AM EDT540.00868.001,107.251,129.800.00-11949.12%
MSTR240719C005500002024-07-01 2:57PM EDT550.00849.651,093.351,109.950.00-181,011.23%
MSTR240719C005600002024-07-05 10:13AM EDT560.00655.301,096.301,111.950.00-221,137.84%
MSTR240719C005700002024-07-19 10:25AM EDT570.001,086.801,073.501,090.00-58.20-5.08%29982.62%
MSTR240719C005800002024-06-20 12:44PM EDT580.00872.001,071.451,088.000.00-111955.47%
MSTR240719C005900002024-03-21 1:53PM EDT590.001,086.00610.00628.800.00-180.00%
MSTR240719C006000002024-07-18 9:46AM EDT600.001,000.001,044.851,063.600.00-1611,056.84%
MSTR240719C006100002024-05-09 10:19AM EDT610.00629.61983.20999.800.00-1340.00%
MSTR240719C006200002024-07-09 12:54PM EDT620.00671.231,023.501,039.950.00-116908.11%
MSTR240719C006300002024-07-02 11:45AM EDT630.00716.651,015.151,031.950.00-314963.97%
MSTR240719C006400002024-06-10 11:49AM EDT640.001,012.11658.95678.000.00-6310.00%
MSTR240719C006500002024-06-06 3:30PM EDT650.001,037.56624.00642.000.00-2320.00%
MSTR240719C006600002024-06-17 9:35AM EDT660.00778.170.000.000.00-1290.00%
MSTR240719C006700002024-06-07 1:34PM EDT670.001,002.96604.00622.000.00-114700.00%
MSTR240719C006800002024-07-11 10:12AM EDT680.00947.60972.70989.75+237.35+33.42%114872.36%
MSTR240719C006900002024-06-07 1:23PM EDT690.00993.02584.00602.000.00-2300.00%
MSTR240719C007000002024-07-18 11:30AM EDT700.00828.00943.35959.950.00-1243804.00%
MSTR240719C007100002024-07-09 12:08PM EDT710.00586.42934.25949.950.00-212791.80%
MSTR240719C007200002024-07-17 2:04PM EDT720.00900.00922.15938.00+51.42+6.06%238689.06%
MSTR240719C007300002024-06-06 3:47PM EDT730.00934.33544.15563.950.00-230.00%
MSTR240719C007400002024-06-26 10:27AM EDT740.00754.21907.25924.000.00-241864.99%
MSTR240719C007500002024-07-11 10:43AM EDT750.00636.12894.85913.150.00-190833.25%
MSTR240719C007600002024-07-09 3:01PM EDT760.00555.31885.10902.000.00-2099793.26%
MSTR240719C007700002024-06-07 1:51PM EDT770.00900.97504.00523.950.00-180.00%
MSTR240719C007800002024-07-11 10:43AM EDT780.00606.32865.80883.800.00-123810.16%
MSTR240719C007900002024-06-25 12:44PM EDT790.00685.57862.05878.400.00-118709.13%
MSTR240719C008000002024-07-17 12:42PM EDT800.00732.10846.45861.950.00-252745.02%
MSTR240719C008100002024-06-28 9:32AM EDT810.00661.35836.45851.950.00-15733.64%
MSTR240719C008200002024-07-15 2:16PM EDT820.00797.49824.35838.000.00-816589.16%
MSTR240719C008300002024-03-26 10:03AM EDT830.001,117.29476.05492.000.00-1570.00%
MSTR240719C008400002024-07-08 11:27AM EDT840.00462.67804.45820.000.00-132649.27%
MSTR240719C008500002024-07-12 3:51PM EDT850.00549.40799.25819.700.00-151622.56%
MSTR240719C008600002024-07-15 9:30AM EDT860.00652.55789.25803.250.00-122705.96%
MSTR240719C008700002024-05-15 9:41AM EDT870.00541.70656.95672.000.00-1120.00%
MSTR240719C008800002024-07-16 11:14AM EDT880.00745.42764.25780.000.00-334609.23%
MSTR240719C008900002024-05-10 11:26AM EDT890.00385.21710.80728.500.00-2110.00%
MSTR240719C009000002024-07-15 9:44AM EDT900.00642.45745.55761.500.00-377627.17%
MSTR240719C009100002024-06-17 10:15AM EDT910.00551.86738.05754.150.00-26668.31%
MSTR240719C009200002024-07-17 12:35PM EDT920.00630.00725.85741.500.00-110607.23%
MSTR240719C009300002024-07-18 10:39AM EDT930.00639.74714.30730.000.00-111561.57%
MSTR240719C009400002024-07-17 12:35PM EDT940.00610.00706.15722.000.00-15597.95%
MSTR240719C009500002024-07-17 12:40PM EDT950.00593.78695.20712.000.00-118588.18%
MSTR240719C009600002024-05-23 2:13PM EDT960.00619.05526.25544.000.00-1260.00%
MSTR240719C009700002024-07-18 9:57AM EDT970.00666.10682.70700.00+57.48+9.44%16555.98%
MSTR240719C009800002024-06-17 1:45PM EDT980.00543.85580.00595.700.00-1470.00%
MSTR240719C009900002024-07-15 2:11PM EDT990.00619.69661.55679.700.00-14522.12%
MSTR240719C010000002024-07-19 9:43AM EDT1,000.00636.15647.75661.75+89.35+16.34%9375536.06%
MSTR240719C010100002024-07-16 9:30AM EDT1,010.00597.02636.45651.950.00-213530.59%
MSTR240719C010200002024-07-16 9:30AM EDT1,020.00587.07629.30642.000.00-227522.36%
MSTR240719C010300002024-07-02 3:10PM EDT1,030.00297.40622.70640.000.00-29501.37%
MSTR240719C010400002024-07-02 3:10PM EDT1,040.00287.40606.45622.000.00-19504.30%
MSTR240719C010500002024-07-11 10:04AM EDT1,050.00347.90596.15611.550.00-315487.45%
MSTR240719C010600002024-07-05 10:50AM EDT1,060.00190.78585.95600.000.00-412448.00%
MSTR240719C010700002024-07-09 3:40PM EDT1,070.00244.85577.25591.450.00-380468.29%
MSTR240719C010800002024-07-11 10:12AM EDT1,080.00322.20566.60582.000.00-311469.04%
MSTR240719C010850002024-07-12 2:51PM EDT1,085.00346.20571.25586.300.00--2491.43%
MSTR240719C010900002024-07-11 10:12AM EDT1,090.00312.52555.25568.000.00-3100368.75%
MSTR240719C010950002024-07-12 2:51PM EDT1,095.00336.30557.70574.000.00--2436.33%
MSTR240719C011000002024-07-18 3:00PM EDT1,100.00457.67552.10568.400.00-479420.65%
MSTR240719C011100002024-07-15 10:35AM EDT1,110.00441.53537.25551.950.00-159442.58%
MSTR240719C011200002024-07-12 2:51PM EDT1,120.00311.40530.05541.550.00-17427.76%
MSTR240719C011300002024-07-02 3:10PM EDT1,130.00209.70522.80534.050.00-13354.10%
MSTR240719C011400002024-07-10 10:35AM EDT1,140.00193.27507.35526.000.00-118234.38%
MSTR240719C011500002024-07-15 12:40PM EDT1,150.00462.00497.25511.550.00-142403.13%
MSTR240719C011550002024-07-08 11:38AM EDT1,155.00159.25491.45508.000.00--2419.87%
MSTR240719C011600002024-07-15 10:52AM EDT1,160.00423.19492.10504.050.00-239322.22%
MSTR240719C011650002024-07-12 2:51PM EDT1,165.00267.50484.25498.000.00--1411.50%
MSTR240719C011700002024-07-08 3:53PM EDT1,170.00145.00482.10498.400.00-23365.63%
MSTR240719C011800002024-07-11 11:41AM EDT1,180.00179.10466.50480.000.00-213353.47%
MSTR240719C011850002024-07-17 12:53PM EDT1,185.00356.60460.45477.450.00-11387.67%
MSTR240719C011900002024-07-18 2:13PM EDT1,190.00357.55455.65472.000.00-115377.49%
MSTR240719C011950002024-07-16 12:02PM EDT1,195.00475.00448.00463.950.00-21321.14%
MSTR240719C012000002024-07-19 9:43AM EDT1,200.00415.68450.05465.25+68.59+19.76%4141280.86%
MSTR240719C012050002024-07-18 9:41AM EDT1,205.00392.98439.10454.000.00-16315.19%
MSTR240719C012100002024-07-17 1:33PM EDT1,210.00359.52433.65447.950.00-132284.67%
MSTR240719C012150002024-07-15 1:02PM EDT1,215.00390.26434.25448.000.00-11370.36%
MSTR240719C012200002024-07-12 3:28PM EDT1,220.00197.70426.45441.550.00-131347.56%
MSTR240719C012250002024-07-16 9:52AM EDT1,225.00396.36420.55435.400.00-12326.61%
MSTR240719C012300002024-07-18 2:08PM EDT1,230.00322.63417.25430.400.00-123322.90%
MSTR240719C012400002024-07-17 11:49AM EDT1,240.00354.63409.75418.000.00-132266.60%
MSTR240719C012450002024-07-12 9:38AM EDT1,245.00120.00402.00417.450.00--5339.72%
MSTR240719C012500002024-07-18 3:42PM EDT1,250.00425.00400.50413.65+122.56+40.52%11,217223.93%
MSTR240719C012550002024-07-16 10:13AM EDT1,255.00336.20394.30408.000.00-10338.31%
MSTR240719C012600002024-07-17 12:08PM EDT1,260.00319.66387.15406.000.00-323364.92%
MSTR240719C012650002024-07-12 11:01AM EDT1,265.00116.45380.30395.400.00-24297.17%
MSTR240719C012700002024-07-18 2:11PM EDT1,270.00281.57376.45391.550.00-124309.25%
MSTR240719C012750002024-07-15 3:58PM EDT1,275.00333.30372.30388.650.00-38329.52%
MSTR240719C012800002024-07-18 10:34AM EDT1,280.00292.74366.45380.400.00-225286.28%
MSTR240719C012850002024-07-12 9:38AM EDT1,285.0091.80359.60376.000.00-217290.92%
MSTR240719C012900002024-07-18 10:24AM EDT1,290.00282.63357.30376.000.00-320153.13%
MSTR240719C012950002024-07-15 11:29AM EDT1,295.00300.00351.45366.600.00-27291.09%
MSTR240719C013000002024-07-19 10:24AM EDT1,300.00364.50347.25362.00+113.20+45.05%4775292.04%
MSTR240719C013050002024-07-18 10:10AM EDT1,305.00280.00340.60354.000.00-18246.36%
MSTR240719C013100002024-07-18 2:12PM EDT1,310.00241.10339.35354.100.00-229161.72%
MSTR240719C013150002024-07-17 11:56AM EDT1,315.00297.14332.00348.000.00-218291.46%
MSTR240719C013200002024-07-17 12:10PM EDT1,320.00259.48327.65341.600.00-230272.50%
MSTR240719C013250002024-07-18 10:49AM EDT1,325.00223.50324.30338.700.00-132290.60%
MSTR240719C013300002024-07-19 9:57AM EDT1,330.00306.00316.20332.00+61.70+25.26%132269.56%
MSTR240719C013350002024-07-17 10:39AM EDT1,335.00323.39310.10324.000.00-18226.39%
MSTR240719C013400002024-07-19 9:50AM EDT1,340.00273.08307.30320.40-10.05-3.55%1147243.48%
MSTR240719C013450002024-07-18 9:40AM EDT1,345.00262.45311.30324.200.00-428266.04%
MSTR240719C013500002024-07-18 12:00PM EDT1,350.00189.72294.80310.100.00-870232.57%
MSTR240719C013550002024-07-18 10:19AM EDT1,355.00223.19292.65308.000.00-223260.86%
MSTR240719C013600002024-07-18 10:19AM EDT1,360.00218.24285.70302.000.00-438247.30%
MSTR240719C013650002024-07-19 9:42AM EDT1,365.00238.45291.35307.45-6.35-2.59%114265.64%
MSTR240719C013700002024-07-18 10:34AM EDT1,370.00200.00282.85300.000.00-160234.02%
MSTR240719C013750002024-07-18 3:24PM EDT1,375.00160.00271.30286.000.00-1122225.85%
MSTR240719C013800002024-07-17 3:55PM EDT1,380.00227.10267.65288.000.00-329175.29%
MSTR240719C013850002024-07-18 11:25AM EDT1,385.00139.26260.60276.600.00-118224.98%
MSTR240719C013900002024-07-17 12:52PM EDT1,390.00152.45256.55267.600.00-718163.97%
MSTR240719C013950002024-07-17 1:10PM EDT1,395.00154.50249.85264.000.00-213187.16%
MSTR240719C014000002024-07-19 10:05AM EDT1,400.00228.60257.00269.75+66.70+41.20%20205230.10%
MSTR240719C014050002024-07-19 9:46AM EDT1,405.00207.14247.75264.00+43.97+26.95%850203.30%
MSTR240719C014100002024-07-18 3:45PM EDT1,410.00202.43237.30253.30+52.43+34.95%157221.91%
MSTR240719C014150002024-07-19 10:00AM EDT1,415.00215.08243.90254.00+38.94+22.11%234223.30%
MSTR240719C014200002024-07-19 9:48AM EDT1,420.00191.84236.40244.05+16.84+9.62%150185.96%
MSTR240719C014250002024-07-19 9:48AM EDT1,425.00187.43218.80232.75+70.20+59.88%1132147.12%
MSTR240719C014300002024-07-19 10:08AM EDT1,430.00222.71214.05227.75+105.45+89.93%1164144.21%
MSTR240719C014350002024-07-18 11:12AM EDT1,435.00104.00223.80236.000.00-713214.86%
MSTR240719C014400002024-07-19 10:08AM EDT1,440.00211.54208.85220.20+97.60+85.66%1045172.05%
MSTR240719C014450002024-07-16 10:37AM EDT1,445.00170.00205.95219.200.00-38131.84%
MSTR240719C014500002024-07-19 10:29AM EDT1,450.00201.51201.00211.00+89.84+80.09%51255172.92%
MSTR240719C014550002024-07-16 12:18PM EDT1,455.00193.05199.00212.000.00-38164.77%
MSTR240719C014600002024-07-19 10:23AM EDT1,460.00211.29188.05199.90+115.22+119.93%1427155.42%
MSTR240719C014650002024-07-17 12:43PM EDT1,465.0082.50183.00196.000.00-416162.39%
MSTR240719C014700002024-07-19 10:20AM EDT1,470.00202.29178.95190.50+129.29+177.11%727154.44%
MSTR240719C014750002024-07-19 9:32AM EDT1,475.0098.00170.35183.00+13.00+15.29%133122.31%
MSTR240719C014800002024-07-19 10:21AM EDT1,480.00191.80167.00178.00+126.80+195.08%268119.34%
MSTR240719C014850002024-07-19 10:26AM EDT1,485.00179.29164.50173.00+118.40+194.45%615116.38%
MSTR240719C014900002024-07-19 9:32AM EDT1,490.0084.00159.25172.90+30.00+55.56%175158.94%
MSTR240719C014950002024-07-19 10:20AM EDT1,495.00182.05161.95174.00+101.96+127.31%132155.69%
MSTR240719C015000002024-07-19 10:21AM EDT1,500.00175.00148.60159.40+107.90+160.80%2291,319123.83%
MSTR240719C015050002024-07-18 10:28AM EDT1,505.0082.00139.00152.000.00-41584.77%
MSTR240719C015100002024-07-19 10:00AM EDT1,510.00121.02140.00150.90+67.52+126.21%343129.93%
MSTR240719C015200002024-07-19 10:16AM EDT1,520.00145.00128.55141.00+99.70+220.09%7154123.61%
MSTR240719C015300002024-07-19 9:52AM EDT1,530.00100.65120.65138.00+52.65+109.69%665103.37%
MSTR240719C015400002024-07-19 10:16AM EDT1,540.00125.00109.00122.25+86.00+220.51%18842117.32%
MSTR240719C015500002024-07-19 10:18AM EDT1,550.00125.00101.60109.00+91.00+267.65%471,06587.38%
MSTR240719C015600002024-07-19 9:56AM EDT1,560.00110.0094.0099.95+79.85+264.84%5715356.10%
MSTR240719C015700002024-07-19 10:18AM EDT1,570.00107.9585.0093.95+83.99+350.54%557377.67%
MSTR240719C015800002024-07-19 10:24AM EDT1,580.0090.0077.5584.00+67.55+300.89%16061978.77%
MSTR240719C015900002024-07-19 10:21AM EDT1,590.0086.5571.5080.00+66.55+332.75%4810194.41%
MSTR240719C016000002024-07-19 10:29AM EDT1,600.0062.0559.1068.00+49.05+338.74%38664276.48%
MSTR240719C016100002024-07-19 10:26AM EDT1,610.0063.4853.7560.00+51.63+435.70%6919980.66%
MSTR240719C016200002024-07-19 10:25AM EDT1,620.0056.2550.9559.00+46.25+462.50%14120498.03%
MSTR240719C016300002024-07-19 10:26AM EDT1,630.0047.6538.1546.00+40.15+535.33%21321077.75%
MSTR240719C016400002024-07-19 10:27AM EDT1,640.0037.3040.3040.60+32.00+228.57%14519691.36%
MSTR240719C016500002024-07-19 10:28AM EDT1,650.0029.8029.8535.90+24.05+466.99%78360185.30%
MSTR240719C016600002024-07-19 10:26AM EDT1,660.0030.5625.2531.00+26.71+693.77%19015986.02%
MSTR240719C016700002024-07-19 10:27AM EDT1,670.0023.7520.9522.25+19.71+487.87%53153779.99%
MSTR240719C016800002024-07-19 10:28AM EDT1,680.0018.0014.5519.85+14.51+339.81%27726378.41%
MSTR240719C016900002024-07-19 10:28AM EDT1,690.0015.1512.5517.75+13.15+657.50%12018582.48%
MSTR240719C017000002024-07-19 10:28AM EDT1,700.0011.3011.0013.00+9.00+290.32%1,7681,17081.65%
MSTR240719C017100002024-07-19 10:28AM EDT1,710.009.007.7011.85+7.00+350.00%11412382.44%
MSTR240719C017200002024-07-19 10:26AM EDT1,720.0010.456.308.90+8.65+480.56%12712781.92%
MSTR240719C017300002024-07-19 10:26AM EDT1,730.007.005.207.60+6.02+614.29%1778884.14%
MSTR240719C017400002024-07-19 10:23AM EDT1,740.008.204.007.00+6.82+494.20%9910386.82%
MSTR240719C017500002024-07-19 10:28AM EDT1,750.004.103.205.00+3.10+442.86%1,28069585.75%
MSTR240719C017600002024-07-19 10:27AM EDT1,760.003.452.354.00+2.40+228.57%4910085.97%
MSTR240719C017700002024-07-19 10:27AM EDT1,770.001.871.513.35+1.00+114.94%586886.13%
MSTR240719C017800002024-07-19 10:27AM EDT1,780.001.751.312.75+1.13+182.26%2488488.09%
MSTR240719C017900002024-07-19 10:27AM EDT1,790.001.460.911.99+0.46+46.00%659187.21%
MSTR240719C018000002024-07-19 10:28AM EDT1,800.000.850.800.97+0.40+88.89%3,1801,11584.33%
MSTR240719C018100002024-07-19 10:25AM EDT1,810.001.500.561.00+1.30+650.00%10418887.06%
MSTR240719C018200002024-07-19 10:23AM EDT1,820.000.860.501.92+0.56+58.95%125298.63%
MSTR240719C018300002024-07-19 10:27AM EDT1,830.000.520.330.52+0.01+1.96%96487.65%
MSTR240719C018400002024-07-19 10:14AM EDT1,840.000.680.150.90+0.18+36.00%25594.53%
MSTR240719C018500002024-07-19 10:27AM EDT1,850.000.250.250.50-0.08-24.24%13038094.14%
MSTR240719C018600002024-07-19 10:22AM EDT1,860.000.740.140.74+0.52+236.36%1488100.20%
MSTR240719C018700002024-07-19 10:26AM EDT1,870.000.300.010.80-0.10-25.00%1137103.03%
MSTR240719C018800002024-07-19 10:15AM EDT1,880.000.110.030.44-0.39-78.00%24199.80%
MSTR240719C018900002024-07-18 11:08AM EDT1,890.000.550.010.990.00-770113.92%
MSTR240719C019000002024-07-19 10:28AM EDT1,900.000.100.100.15-0.05-29.41%24467199.80%
MSTR240719C019100002024-07-19 9:36AM EDT1,910.001.270.010.42+1.22+2,440.00%1111109.47%
MSTR240719C019200002024-07-18 3:34PM EDT1,920.000.220.000.29+0.13+325.00%684108.20%
MSTR240719C019300002024-07-19 9:37AM EDT1,930.000.700.002.67+0.40+133.33%184149.24%
MSTR240719C019400002024-07-18 11:34AM EDT1,940.000.200.000.350.00-2736117.19%
MSTR240719C019500002024-07-18 3:26PM EDT1,950.000.050.050.17-0.10-66.67%1326114.84%
MSTR240719C019600002024-07-19 10:19AM EDT1,960.000.100.000.31-0.15-60.00%137122.27%
MSTR240719C019700002024-07-18 12:49PM EDT1,970.000.050.010.15-0.10-66.67%1109117.58%
MSTR240719C019800002024-07-18 1:42PM EDT1,980.000.610.000.320.00-8107129.30%
MSTR240719C019900002024-07-19 9:36AM EDT1,990.000.290.000.27+0.10+52.63%281130.27%
MSTR240719C020000002024-07-19 10:27AM EDT2,000.000.020.000.09-0.03-60.00%1271,730120.31%
MSTR240719C020500002024-07-19 10:21AM EDT2,050.000.490.010.48+0.44+880.00%3213158.40%
MSTR240719C021000002024-07-19 9:32AM EDT2,100.000.020.000.140.00-7212153.91%
MSTR240719C021500002024-07-19 9:53AM EDT2,150.000.070.000.08+0.03+75.00%263160.16%
MSTR240719C022000002024-07-19 10:28AM EDT2,200.000.020.020.10-0.05-71.43%30212178.52%
MSTR240719C022500002024-07-18 1:15PM EDT2,250.000.060.000.12-0.03-33.33%183191.41%
MSTR240719C023000002024-07-18 12:19PM EDT2,300.000.120.000.010.00-20213168.75%
MSTR240719C023500002024-07-17 10:52AM EDT2,350.000.080.000.220.00-9135226.95%
MSTR240719C024000002024-07-19 9:57AM EDT2,400.000.020.000.02-0.01-14.29%4257198.44%
MSTR240719C024500002024-07-18 2:01PM EDT2,450.000.040.000.010.00-5108200.00%
MSTR240719C025000002024-07-19 10:24AM EDT2,500.000.020.000.05-0.02-66.67%103,938234.38%
MSTR240719C025500002024-07-19 10:20AM EDT2,550.000.020.000.05-0.11-45.83%193243.75%
MSTR240719C026000002024-07-19 9:51AM EDT2,600.000.020.000.08-0.10-83.33%12111263.28%
MSTR240719C026500002024-07-18 10:09AM EDT2,650.000.040.000.010.00-223237.50%
MSTR240719C027000002024-07-15 1:10PM EDT2,700.000.300.000.010.00-53114243.75%
MSTR240719C027500002024-07-16 10:14AM EDT2,750.000.200.000.010.00-293256.25%
MSTR240719C028000002024-07-16 12:07PM EDT2,800.000.050.000.01-0.15-75.00%342262.50%
MSTR240719C028500002024-07-02 2:14PM EDT2,850.001.460.000.010.00-1060268.75%
MSTR240719C029000002024-07-17 3:43PM EDT2,900.000.010.000.010.00-2250281.25%
MSTR240719C029500002024-07-16 10:49AM EDT2,950.000.020.000.010.00-239287.50%
MSTR240719C030000002024-07-18 3:33PM EDT3,000.000.010.000.050.00-4443326.56%
MSTR240719C030500002024-07-17 3:35PM EDT3,050.000.010.000.010.00-3168300.00%
MSTR240719C031000002024-07-15 10:14AM EDT3,100.000.080.000.010.00-1131312.50%
MSTR240719C031500002024-07-12 9:30AM EDT3,150.000.050.000.010.00-4195318.75%
MSTR240719C032000002024-07-17 12:26PM EDT3,200.000.010.000.010.00-40172325.00%
MSTR240719C032500002024-06-28 3:52PM EDT3,250.001.970.000.010.00-14331.25%
MSTR240719C033000002024-07-16 2:29PM EDT3,300.000.030.000.010.00-3113337.50%
MSTR240719C033500002024-07-15 10:58AM EDT3,350.000.080.000.010.00-15343.75%
MSTR240719C034000002024-07-19 9:33AM EDT3,400.000.030.000.01+0.01+50.00%766350.00%
MSTR240719C034500002024-07-16 3:13PM EDT3,450.000.040.000.010.00-810362.50%
MSTR240719C035000002024-07-17 12:38PM EDT3,500.000.010.000.010.00-6518362.50%
MSTR240719C035500002024-07-15 2:45PM EDT3,550.000.030.000.010.00-3013375.00%
MSTR240719C036000002024-07-05 10:09AM EDT3,600.000.500.000.010.00-240375.00%
MSTR240719C036500002024-07-15 10:58AM EDT3,650.000.010.000.010.00-1325387.50%
MSTR240719C037000002024-07-18 9:36AM EDT3,700.000.010.000.010.00-5176387.50%
MSTR240719C037500002024-07-16 12:32PM EDT3,750.000.010.000.010.00-4283393.75%
MSTR240719C038000002024-07-18 2:37PM EDT3,800.000.010.000.010.00-114,067400.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-07-17 12:41PM EDT230.000.010.000.010.00-51,1931,000.00%
MSTR240719P002400002024-05-23 9:31AM EDT240.003.100.003.600.00-1161,604.10%
MSTR240719P002500002024-07-15 1:35PM EDT250.000.010.000.010.00-5134950.00%
MSTR240719P002600002024-06-07 11:55AM EDT260.001.150.002.620.00-2241,476.17%
MSTR240719P002700002024-04-15 2:10PM EDT270.001.840.005.450.00-291,593.16%
MSTR240719P002800002024-06-20 10:25AM EDT280.000.240.000.020.00-132925.00%
MSTR240719P002900002024-04-01 11:29AM EDT290.004.461.106.600.00-60701,610.25%
MSTR240719P003000002024-07-12 11:35AM EDT300.000.040.000.010.00-105720850.00%
MSTR240719P003100002024-07-08 3:27PM EDT310.000.070.000.020.00-127875.00%
MSTR240719P003200002024-04-24 12:54PM EDT320.002.720.004.400.00-1351,401.86%
MSTR240719P003300002024-07-12 2:36PM EDT330.000.050.000.020.00-15843.75%
MSTR240719P003400002024-05-22 9:30AM EDT340.001.730.000.000.00-30029650.00%
MSTR240719P003500002024-07-17 12:52PM EDT350.000.030.000.020.00-3245812.50%
MSTR240719P003600002024-06-24 11:46AM EDT360.000.200.000.020.00-125793.75%
MSTR240719P003700002024-07-15 9:45AM EDT370.000.030.000.020.00-1438787.50%
MSTR240719P003800002024-07-17 11:28AM EDT380.000.010.000.010.00-180737.50%
MSTR240719P003900002024-06-07 2:36PM EDT390.000.840.001.500.00-3962281,082.81%
MSTR240719P004000002024-07-18 9:33AM EDT400.000.010.000.040.00-1605778.13%
MSTR240719P004100002024-06-07 11:13AM EDT410.000.860.001.500.00-2841821,046.09%
MSTR240719P004200002024-06-13 3:19PM EDT420.000.700.000.600.00-140935.16%
MSTR240719P004300002024-07-01 2:23PM EDT430.000.100.000.020.00-343706.25%
MSTR240719P004400002024-07-11 12:42PM EDT440.000.050.000.020.00-143693.75%
MSTR240719P004500002024-07-05 3:40PM EDT450.000.660.000.090.00-1126757.81%
MSTR240719P004600002024-06-11 2:14PM EDT460.003.850.004.050.00-1201,087.11%
MSTR240719P004700002024-05-28 10:52AM EDT470.001.160.003.650.00-3631,054.88%
MSTR240719P004800002024-07-16 12:43PM EDT480.000.070.000.060.00-1072700.00%
MSTR240719P004900002024-06-12 11:21AM EDT490.001.980.001.750.00-130933.01%
MSTR240719P005000002024-07-17 9:52AM EDT500.000.030.000.000.00-149350.00%
MSTR240719P005100002024-07-17 3:01PM EDT510.000.050.000.050.00-111656.25%
MSTR240719P005200002024-07-17 12:21PM EDT520.000.030.000.020.00-127612.50%
MSTR240719P005300002024-05-28 2:05PM EDT530.001.050.003.650.00-224958.59%
MSTR240719P005400002024-07-02 11:43AM EDT540.000.200.000.100.00-132659.38%
MSTR240719P005500002024-07-18 1:22PM EDT550.000.010.000.000.00-1011550.00%
MSTR240719P005600002024-07-15 11:12AM EDT560.000.040.000.100.00-630639.06%
MSTR240719P005700002024-06-24 9:39AM EDT570.001.200.000.110.00-1143632.81%
MSTR240719P005800002024-07-05 11:27AM EDT580.000.480.000.100.00-399618.75%
MSTR240719P005900002024-07-15 12:22PM EDT590.000.010.000.110.00-8108614.06%
MSTR240719P006000002024-07-19 10:18AM EDT600.000.010.000.02-0.01-50.00%1021,213537.50%
MSTR240719P006100002024-07-15 12:22PM EDT610.000.050.000.100.00-864590.63%
MSTR240719P006200002024-07-19 10:18AM EDT620.000.030.010.05-0.04-36.36%268559.38%
MSTR240719P006300002024-06-06 1:48PM EDT630.002.660.002.500.00-240781.84%
MSTR240719P006400002024-05-31 3:05PM EDT640.003.420.004.700.00-3865837.11%
MSTR240719P006500002024-07-12 9:41AM EDT650.000.310.000.080.00-1181543.75%
MSTR240719P006600002024-07-05 9:30AM EDT660.000.630.000.020.00-920487.50%
MSTR240719P006700002024-07-12 1:28PM EDT670.000.140.004.250.00-1289788.28%
MSTR240719P006800002024-07-12 2:27PM EDT680.000.150.000.110.00-350532.81%
MSTR240719P006900002024-07-02 2:14PM EDT690.001.870.000.020.00-1063462.50%
MSTR240719P007000002024-07-18 3:34PM EDT700.000.090.000.020.00-1140456.25%
MSTR240719P007100002024-07-03 12:00PM EDT710.001.000.000.110.00-1652507.81%
MSTR240719P007200002024-07-15 1:46PM EDT720.000.010.000.020.00-121443.75%
MSTR240719P007300002024-07-10 9:30AM EDT730.002.080.000.110.00-156492.19%
MSTR240719P007400002024-07-15 10:07AM EDT740.000.030.000.090.00-286476.56%
MSTR240719P007500002024-07-18 12:36PM EDT750.000.050.010.080.00-4162468.75%
MSTR240719P007600002024-07-12 2:42PM EDT760.000.370.000.110.00-547468.75%
MSTR240719P007700002024-06-24 10:47AM EDT770.003.490.000.130.00-124467.19%
MSTR240719P007800002024-07-16 10:09AM EDT780.000.110.010.090.00-152450.00%
MSTR240719P007900002024-07-12 2:46PM EDT790.000.210.000.110.00-334446.88%
MSTR240719P008000002024-07-18 1:23PM EDT800.000.020.010.05-0.01-25.00%5380418.75%
MSTR240719P008100002024-07-15 12:44PM EDT810.000.100.000.090.00-327425.00%
MSTR240719P008200002024-07-17 10:22AM EDT820.000.090.000.090.00-120275418.75%
MSTR240719P008300002024-07-17 9:30AM EDT830.000.810.000.080.00-114172407.81%
MSTR240719P008400002024-07-17 9:30AM EDT840.000.800.000.110.00-138175410.94%
MSTR240719P008500002024-07-18 10:12AM EDT850.000.080.000.080.00-2387393.75%
MSTR240719P008550002024-07-17 9:30AM EDT855.000.810.000.080.00-114115390.63%
MSTR240719P008600002024-07-18 12:23PM EDT860.000.050.000.050.00-142375.00%
MSTR240719P008700002024-07-17 10:35AM EDT870.000.030.000.110.00-2118390.63%
MSTR240719P008750002024-07-18 1:16PM EDT875.000.080.000.200.00-12158407.42%
MSTR240719P008800002024-07-15 12:49PM EDT880.000.150.000.120.00-1457387.50%
MSTR240719P008900002024-07-15 12:45PM EDT890.000.180.000.120.00-3561380.47%
MSTR240719P008950002024-07-10 11:02AM EDT895.000.940.000.180.00--0390.63%
MSTR240719P009000002024-07-19 10:06AM EDT900.000.010.000.05-0.04-80.00%5496350.00%
MSTR240719P009050002024-07-18 12:21PM EDT905.000.050.000.050.00-1230346.88%
MSTR240719P009100002024-07-16 3:58PM EDT910.000.100.000.090.00-154359.38%
MSTR240719P009150002024-07-16 3:58PM EDT915.000.100.000.110.00--1361.72%
MSTR240719P009200002024-07-17 11:52AM EDT920.000.100.000.100.00-151356.25%
MSTR240719P009250002024-07-16 3:58PM EDT925.000.100.000.100.00--2353.13%
MSTR240719P009300002024-07-17 9:44AM EDT930.000.280.000.110.00-135176352.34%
MSTR240719P009350002024-07-12 12:46PM EDT935.000.500.000.050.00--0328.13%
MSTR240719P009400002024-07-19 9:34AM EDT940.000.050.000.05-0.02-28.57%143326.56%
MSTR240719P009500002024-07-18 12:17PM EDT950.000.110.000.080.00-1346331.25%
MSTR240719P009600002024-07-17 9:30AM EDT960.000.810.000.120.00-114190336.72%
MSTR240719P009700002024-07-17 2:53PM EDT970.000.090.000.120.00-1378330.47%
MSTR240719P009750002024-07-18 9:49AM EDT975.000.050.000.090.00-13320.31%
MSTR240719P009800002024-07-18 10:30AM EDT980.000.070.000.050.00-1125303.13%
MSTR240719P009900002024-07-18 11:10AM EDT990.000.090.000.120.00-177318.75%
MSTR240719P009950002024-07-15 3:04PM EDT995.000.220.000.120.00-22315.63%
MSTR240719P010000002024-07-19 9:58AM EDT1,000.000.030.010.06-0.02-40.00%9942300.00%
MSTR240719P010050002024-07-11 10:01AM EDT1,005.001.920.020.300.00--2338.28%
MSTR240719P010100002024-07-18 2:25PM EDT1,010.000.110.000.520.00-1191351.56%
MSTR240719P010150002024-07-11 10:03AM EDT1,015.002.550.000.030.00--0275.00%
MSTR240719P010200002024-07-17 11:24AM EDT1,020.000.100.000.130.00-4480303.13%
MSTR240719P010250002024-07-17 9:30AM EDT1,025.001.220.010.330.00-138144327.73%
MSTR240719P010300002024-07-18 9:59AM EDT1,030.000.060.000.030.00-3120265.63%
MSTR240719P010350002024-07-17 9:30AM EDT1,035.001.220.000.130.00-138148294.53%
MSTR240719P010400002024-07-17 11:53AM EDT1,040.000.150.010.110.00-52305289.84%
MSTR240719P010450002024-07-17 9:30AM EDT1,045.001.230.000.130.00--148289.06%
MSTR240719P010500002024-07-18 3:48PM EDT1,050.000.100.000.100.00-18261280.47%
MSTR240719P010550002024-07-17 12:48PM EDT1,055.000.190.010.100.00-3941279.69%
MSTR240719P010600002024-07-18 10:24AM EDT1,060.000.100.010.100.00-2241276.56%
MSTR240719P010700002024-07-17 3:53PM EDT1,070.000.150.010.120.00-73131275.00%
MSTR240719P010750002024-07-16 9:30AM EDT1,075.002.250.010.410.00-4646303.71%
MSTR240719P010800002024-07-18 1:34PM EDT1,080.000.150.010.140.00-183273.44%
MSTR240719P010850002024-07-18 12:07PM EDT1,085.000.100.010.510.00-14304.30%
MSTR240719P010900002024-07-18 3:36PM EDT1,090.000.240.010.230.00-2153279.30%
MSTR240719P010950002024-07-18 9:53AM EDT1,095.000.200.010.330.00-156285.74%
MSTR240719P011000002024-07-19 10:24AM EDT1,100.000.010.010.06-0.17-94.44%11951246.09%
MSTR240719P011050002024-07-17 3:32PM EDT1,105.000.160.010.630.00-111298.83%
MSTR240719P011100002024-07-16 10:15AM EDT1,110.000.440.010.130.00-333255.47%
MSTR240719P011150002024-07-18 10:18AM EDT1,115.000.230.010.140.00-25253.91%
MSTR240719P011200002024-07-18 12:05PM EDT1,120.000.250.010.100.00-4104244.53%
MSTR240719P011250002024-07-17 9:47AM EDT1,125.000.470.010.100.00-27242.19%
MSTR240719P011300002024-07-18 3:40PM EDT1,130.000.100.000.130.00-2117242.97%
MSTR240719P011350002024-07-17 9:47AM EDT1,135.000.300.000.330.00-153262.11%
MSTR240719P011400002024-07-19 9:39AM EDT1,140.000.100.010.13-0.05-33.33%1125239.45%
MSTR240719P011450002024-07-19 9:57AM EDT1,145.000.010.010.13-0.17-94.44%116236.72%
MSTR240719P011500002024-07-19 10:08AM EDT1,150.000.050.010.15-0.12-70.59%2323237.11%
MSTR240719P011550002024-07-16 2:16PM EDT1,155.000.330.010.130.00-151231.64%
MSTR240719P011600002024-07-18 1:27PM EDT1,160.000.160.010.140.00-1278230.47%
MSTR240719P011650002024-07-16 1:36PM EDT1,165.000.440.010.140.00-734228.13%
MSTR240719P011700002024-07-19 9:31AM EDT1,170.000.170.010.14-0.46-73.02%2221225.39%
MSTR240719P011750002024-07-19 9:30AM EDT1,175.000.450.010.09+0.19+73.08%24226214.84%
MSTR240719P011800002024-07-17 12:50PM EDT1,180.000.060.010.12-0.39-86.67%10208217.19%
MSTR240719P011850002024-07-16 10:28AM EDT1,185.000.370.010.120.00-15214.84%
MSTR240719P011900002024-07-17 11:55AM EDT1,190.000.350.010.140.00-5212215.23%
MSTR240719P011950002024-07-16 10:28AM EDT1,195.000.430.010.150.00-237214.06%
MSTR240719P012000002024-07-19 10:08AM EDT1,200.000.020.020.21-0.09-69.23%49584218.56%
MSTR240719P012050002024-07-18 1:16PM EDT1,205.000.180.010.100.00-815201.95%
MSTR240719P012100002024-07-18 10:57AM EDT1,210.000.250.010.130.00-680203.91%
MSTR240719P012150002024-07-18 3:28PM EDT1,215.000.230.011.330.00-735256.15%
MSTR240719P012200002024-07-19 9:52AM EDT1,220.000.080.010.17-0.18-69.23%3196203.52%
MSTR240719P012250002024-07-19 10:11AM EDT1,225.000.070.010.13-3.41-97.99%2149196.48%
MSTR240719P012300002024-07-16 11:31AM EDT1,230.000.600.010.140.00-879195.31%
MSTR240719P012350002024-07-17 2:38PM EDT1,235.000.300.010.170.00-4755196.09%
MSTR240719P012400002024-07-19 9:52AM EDT1,240.000.090.010.13-0.24-72.73%3122189.06%
MSTR240719P012450002024-07-17 1:19PM EDT1,245.000.540.010.180.00-4852191.80%
MSTR240719P012500002024-07-19 9:37AM EDT1,250.000.040.010.08-0.23-85.19%31,396177.34%
MSTR240719P012550002024-07-17 1:51PM EDT1,255.000.550.010.170.00-115185.94%
MSTR240719P012600002024-07-19 10:02AM EDT1,260.000.070.010.14-0.09-56.25%480180.47%
MSTR240719P012650002024-07-17 12:48PM EDT1,265.000.820.010.980.00-4136217.68%
MSTR240719P012700002024-07-18 10:38AM EDT1,270.000.610.010.140.00-276175.78%
MSTR240719P012750002024-07-17 1:38PM EDT1,275.000.500.011.030.00-541213.38%
MSTR240719P012800002024-07-19 9:56AM EDT1,280.000.050.010.20-0.49-90.74%272176.56%
MSTR240719P012850002024-07-16 12:52PM EDT1,285.000.800.011.590.00-621219.78%
MSTR240719P012900002024-07-19 9:34AM EDT1,290.000.160.010.50-0.34-68.00%875188.18%
MSTR240719P012950002024-07-18 2:48PM EDT1,295.000.400.010.800.00-649195.90%
MSTR240719P013000002024-07-19 10:14AM EDT1,300.000.030.010.10-0.47-94.00%26617157.03%
MSTR240719P013050002024-07-18 3:30PM EDT1,305.000.800.011.680.00-383209.57%
MSTR240719P013100002024-07-17 1:38PM EDT1,310.001.040.010.190.00-745161.13%
MSTR240719P013150002024-07-18 10:32AM EDT1,315.000.490.010.210.00-1204160.16%
MSTR240719P013200002024-07-19 9:32AM EDT1,320.000.200.010.10-0.30-60.00%21140147.66%
MSTR240719P013250002024-07-19 10:09AM EDT1,325.000.070.010.10-0.69-90.79%1453145.70%
MSTR240719P013300002024-07-19 9:58AM EDT1,330.000.080.010.18-0.77-90.59%1096150.78%
MSTR240719P013350002024-07-18 9:59AM EDT1,335.000.080.010.79-0.57-87.69%1220173.83%
MSTR240719P013400002024-07-19 10:05AM EDT1,340.000.010.011.20-0.40-97.56%557180.57%
MSTR240719P013450002024-07-19 10:25AM EDT1,345.000.030.010.44-1.28-73.99%451157.42%
MSTR240719P013500002024-07-19 10:09AM EDT1,350.000.060.010.09-0.51-91.07%43240133.20%
MSTR240719P013550002024-07-19 9:57AM EDT1,355.000.460.010.19-0.44-48.89%178139.84%
MSTR240719P013600002024-07-18 2:47PM EDT1,360.000.890.010.210.00-699138.87%
MSTR240719P013650002024-07-18 1:26PM EDT1,365.000.600.010.220.00-261137.11%
MSTR240719P013700002024-07-19 10:13AM EDT1,370.000.040.010.05-0.69-94.52%1554118.75%
MSTR240719P013750002024-07-18 3:24PM EDT1,375.001.000.020.200.00-37172131.84%
MSTR240719P013800002024-07-19 10:19AM EDT1,380.000.050.010.25-0.98-95.15%8178131.64%
MSTR240719P013850002024-07-18 3:57PM EDT1,385.000.920.010.150.00-1178123.05%
MSTR240719P013900002024-07-19 10:12AM EDT1,390.000.070.010.20-0.95-93.14%11291124.22%
MSTR240719P013950002024-07-19 10:15AM EDT1,395.000.070.010.25-0.98-93.33%335124.61%
MSTR240719P014000002024-07-19 10:28AM EDT1,400.000.070.010.05-1.33-97.79%243655106.25%
MSTR240719P014050002024-07-19 9:51AM EDT1,405.000.200.010.22-1.58-88.76%562118.36%
MSTR240719P014100002024-07-19 10:09AM EDT1,410.000.160.010.12-1.34-89.33%1481109.77%
MSTR240719P014150002024-07-18 3:32PM EDT1,415.000.340.010.21-1.83-45.75%5102113.28%
MSTR240719P014200002024-07-19 9:59AM EDT1,420.000.140.010.21-0.95-87.16%11162110.94%
MSTR240719P014250002024-07-19 10:19AM EDT1,425.000.040.050.18-1.80-97.83%11128109.18%
MSTR240719P014300002024-07-19 10:25AM EDT1,430.000.110.070.21-2.19-95.22%2479109.18%
MSTR240719P014350002024-07-19 9:39AM EDT1,435.000.330.010.24-1.90-85.20%1184105.57%
MSTR240719P014400002024-07-19 10:20AM EDT1,440.000.060.050.16-2.78-97.89%78102101.37%
MSTR240719P014450002024-07-19 10:14AM EDT1,445.000.100.020.19-4.32-97.74%6811799.02%
MSTR240719P014500002024-07-19 10:25AM EDT1,450.000.060.060.21-3.39-98.26%43296099.51%
MSTR240719P014550002024-07-19 10:20AM EDT1,455.000.100.040.15-3.39-97.13%33593.55%
MSTR240719P014600002024-07-19 10:23AM EDT1,460.000.130.100.17-4.47-97.17%395394.92%
MSTR240719P014650002024-07-18 3:50PM EDT1,465.000.820.030.40-3.27-79.95%17997.75%
MSTR240719P014700002024-07-19 10:21AM EDT1,470.000.240.180.60-5.26-95.64%8380102.93%
MSTR240719P014750002024-07-19 10:17AM EDT1,475.000.280.020.41-5.78-95.38%368192.97%
MSTR240719P014800002024-07-19 10:16AM EDT1,480.000.320.160.87-6.68-95.43%51111101.76%
MSTR240719P014850002024-07-19 10:19AM EDT1,485.000.300.120.54-6.70-95.71%395993.16%
MSTR240719P014900002024-07-19 10:24AM EDT1,490.000.390.051.01-7.35-94.96%339396.92%
MSTR240719P014950002024-07-19 10:27AM EDT1,495.000.680.251.24-10.12-93.44%256899.37%
MSTR240719P015000002024-07-19 10:27AM EDT1,500.000.500.400.65-10.00-96.15%49366991.50%
MSTR240719P015050002024-07-19 10:21AM EDT1,505.000.560.451.03-11.22-95.57%477993.75%
MSTR240719P015100002024-07-19 10:27AM EDT1,510.000.700.521.32-13.30-95.00%604394.38%
MSTR240719P015200002024-07-19 10:28AM EDT1,520.001.210.851.27-14.94-94.32%8413691.02%
MSTR240719P015300002024-07-19 10:20AM EDT1,530.001.000.231.45-18.85-94.96%856281.79%
MSTR240719P015400002024-07-19 10:28AM EDT1,540.001.771.432.37-20.23-91.95%22210989.33%
MSTR240719P015500002024-07-19 10:27AM EDT1,550.003.002.473.45-22.97-88.45%43337092.10%
MSTR240719P015600002024-07-19 10:27AM EDT1,560.003.912.724.55-28.23-87.64%2017090.04%
MSTR240719P015700002024-07-19 10:28AM EDT1,570.005.003.755.80-28.25-84.45%9012189.78%
MSTR240719P015800002024-07-19 10:28AM EDT1,580.006.005.557.60-38.00-88.37%12114291.41%
MSTR240719P015900002024-07-19 10:24AM EDT1,590.006.437.0010.35-61.07-90.47%6312492.50%
MSTR240719P016000002024-07-19 10:28AM EDT1,600.009.009.5010.20-49.00-83.05%37728188.39%
MSTR240719P016100002024-07-19 10:26AM EDT1,610.0011.178.9015.20-52.35-82.41%764087.16%
MSTR240719P016200002024-07-19 10:27AM EDT1,620.0016.0012.4518.60-60.50-79.08%1388388.84%
MSTR240719P016300002024-07-19 10:28AM EDT1,630.0018.1716.4020.15-62.86-77.58%1134986.58%
MSTR240719P016400002024-07-19 10:28AM EDT1,640.0022.5020.0524.80-80.49-78.19%503287.18%
MSTR240719P016500002024-07-19 10:29AM EDT1,650.0029.0024.5530.00-70.38-70.82%1048288.27%
MSTR240719P016600002024-07-19 10:27AM EDT1,660.0030.3028.6035.80-111.70-78.66%142688.03%
MSTR240719P016700002024-07-19 10:27AM EDT1,670.0035.5536.0543.40-76.45-68.26%283393.87%
MSTR240719P016800002024-07-19 10:25AM EDT1,680.0038.5037.0042.60-96.17-71.41%520676.03%
MSTR240719P016900002024-07-19 10:17AM EDT1,690.0048.0046.0054.95-109.98-73.33%142188.63%
MSTR240719P017000002024-07-19 10:24AM EDT1,700.0053.0057.0065.20-100.00-65.36%14109100.59%
MSTR240719P017100002024-07-17 3:24PM EDT1,710.00121.2560.0071.000.00-2890.97%
MSTR240719P017200002024-07-18 11:34AM EDT1,720.00179.7465.0072.500.00-4872.16%
MSTR240719P017300002024-07-18 3:20PM EDT1,730.00190.2977.0086.000.00-11391.72%
MSTR240719P017400002024-07-18 2:12PM EDT1,740.00196.2381.0091.000.00-1970.15%
MSTR240719P017500002024-07-19 10:24AM EDT1,750.0090.8197.00105.00-126.17-58.15%821104.03%
MSTR240719P017600002024-07-16 3:46PM EDT1,760.00126.00104.00116.900.00-624108.29%
MSTR240719P017700002024-07-18 12:27PM EDT1,770.00234.72114.00125.000.00-21109.99%
MSTR240719P017800002024-07-17 3:24PM EDT1,780.00184.35121.00132.150.00-71697.77%
MSTR240719P017900002024-07-18 9:54AM EDT1,790.00207.65128.00140.850.00-1782.03%
MSTR240719P018000002024-07-19 9:51AM EDT1,800.00179.00140.00153.00-71.00-28.40%216108.39%
MSTR240719P018100002024-07-18 9:54AM EDT1,810.00227.15148.00163.000.00-10104.66%
MSTR240719P018200002024-07-15 10:47AM EDT1,820.00254.35160.00174.000.00-14123.34%
MSTR240719P018300002024-07-16 3:55PM EDT1,830.00176.05171.00183.450.00-21130.55%
MSTR240719P018400002024-07-16 3:58PM EDT1,840.00183.70173.05184.750.00-40110.25%
MSTR240719P018500002024-07-17 2:26PM EDT1,850.00281.43191.05202.750.00-30138.44%
MSTR240719P018600002024-07-18 9:36AM EDT1,860.00255.85201.00212.000.00-20139.91%
MSTR240719P018700002024-07-17 3:55PM EDT1,870.00265.60202.15218.100.00-20158.84%
MSTR240719P018800002024-07-17 3:50PM EDT1,880.00280.60221.75234.150.00-11162.87%
MSTR240719P018900002024-07-16 3:58PM EDT1,890.00229.70226.20236.550.00--1155.25%
MSTR240719P019000002024-07-18 3:51PM EDT1,900.00340.00238.00250.350.00-16125.83%
MSTR240719P019100002024-07-16 3:58PM EDT1,910.00248.60252.05265.650.00-30185.55%
MSTR240719P019200002024-07-16 3:58PM EDT1,920.00258.15258.05271.500.00-30146.09%
MSTR240719P019300002024-07-16 3:58PM EDT1,930.00267.75268.00284.500.00--0170.90%
MSTR240719P019400002024-07-16 3:58PM EDT1,940.00277.35276.00290.750.00-10215.23%
MSTR240719P019500002024-07-17 2:26PM EDT1,950.00380.51278.00291.300.00--00.00%
MSTR240719P019600002024-07-15 10:47AM EDT1,960.00388.45294.00310.000.00-10219.81%
MSTR240719P019700002024-07-15 10:47AM EDT1,970.00398.25308.00323.550.00-10182.74%
MSTR240719P019800002024-07-18 3:00PM EDT1,980.00430.00310.35325.250.00-31179.20%
MSTR240719P020000002024-07-18 3:00PM EDT2,000.00439.97336.00352.350.00-63164.60%
MSTR240719P020500002024-07-15 10:47AM EDT2,050.00477.45388.00403.550.00-10216.02%
MSTR240719P021000002024-07-18 3:00PM EDT2,100.00534.95432.85449.300.00-40278.53%
MSTR240719P021500002024-07-12 3:50PM EDT2,150.00753.00490.00504.500.00-20276.39%
MSTR240719P022000002024-03-28 11:04AM EDT2,200.00810.00988.001,004.450.00-1101,790.45%
MSTR240719P022500002024-07-10 3:55PM EDT2,250.00943.54588.00604.500.00-20298.93%
MSTR240719P023000002024-07-10 3:55PM EDT2,300.00993.58638.00652.700.00-20298.58%
MSTR240719P023500002024-05-28 2:42PM EDT2,350.00794.00820.00838.100.00-13945.65%
MSTR240719P024000002024-07-18 3:00PM EDT2,400.00850.00734.00750.750.00-50410.89%
MSTR240719P024500002024-07-09 3:53PM EDT2,450.001,149.26792.90804.200.00-20401.90%
MSTR240719P025000002024-07-10 3:46PM EDT2,500.001,198.78838.00850.250.00-20318.46%
MSTR240719P025500002024-03-19 12:18PM EDT2,550.001,321.501,376.301,395.100.00-222,105.69%
MSTR240719P026500002024-03-28 10:01AM EDT2,650.001,083.151,402.651,418.300.00-121,936.31%
MSTR240719P027000002024-04-10 10:21AM EDT2,700.001,338.001,516.001,533.950.00-112,147.13%
MSTR240719P027500002024-03-12 12:42PM EDT2,750.001,496.001,304.001,321.400.00--11,403.16%
MSTR240719P028000002024-03-11 10:57AM EDT2,800.001,486.001,437.001,452.550.00-111,669.68%
MSTR240719P028500002024-03-12 10:30AM EDT2,850.001,550.001,416.451,431.950.00--21,481.21%
MSTR240719P029000002024-03-12 10:10AM EDT2,900.001,590.851,460.251,475.500.00--11,482.66%
MSTR240719P030000002024-05-23 9:38AM EDT3,000.001,410.781,508.001,526.000.00-221,362.41%
MSTR240719P031000002024-06-07 2:10PM EDT3,100.001,502.911,808.751,828.000.00-202,006.36%
MSTR240719P031500002024-06-07 2:10PM EDT3,150.001,552.021,858.651,878.000.00-202,024.98%
MSTR240719P033500002024-06-07 12:22PM EDT3,350.001,664.492,058.252,077.600.00-202,094.76%
MSTR240719P034500002024-06-07 12:22PM EDT3,450.001,762.712,158.202,178.000.00-202,128.53%
MSTR240719P035000002024-05-03 3:57PM EDT3,500.002,278.851,975.351,993.700.00-101,420.51%
MSTR240719P035500002024-07-05 10:22AM EDT3,550.002,335.451,881.601,897.900.00-10671.97%
MSTR240719P036000002024-06-03 10:00AM EDT3,600.001,978.002,299.652,315.500.00-102,145.29%
MSTR240719P037000002024-05-29 1:07PM EDT3,700.002,080.102,312.052,332.000.00-201,922.07%
MSTR240719P038000002024-06-11 9:30AM EDT3,800.002,270.000.000.000.00-100.00%