UK markets open in 2 hours 29 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,590.00-74.30 (-4.46%)
At close: 04:00PM EDT
1,590.00 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719C002300002024-07-15 10:52AM EDT230.001,353.450.000.000.00-100.00%
MSTR240719C002400002024-06-28 10:58AM EDT240.001,216.400.000.000.00-100.00%
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 EDT280.001,002.181,321.701,340.000.00-111,578.47%
MSTR240719C003000002024-06-27 12:04PM EDT300.001,200.000.000.000.00-200.00%
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 EDT350.00954.001,254.451,274.000.00-1621,425.44%
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 EDT460.001,120.970.000.000.00-200.00%
MSTR240719C004700002024-05-31 2:12PM EDT470.001,047.03900.00918.000.00-130.00%
MSTR240719C004800002024-07-08 9:30AM EDT480.00833.660.000.000.00-100.00%
MSTR240719C004900002024-07-08 9:30AM EDT490.00823.760.000.000.00-1100.00%
MSTR240719C005000002024-06-25 1:13PM EDT500.00977.970.000.000.00-200.00%
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 EDT530.00773.800.000.000.00-100.00%
MSTR240719C005400002024-06-24 11:23AM EDT540.00868.000.000.000.00-100.00%
MSTR240719C005500002024-07-01 2:57PM EDT550.00849.650.000.000.00-100.00%
MSTR240719C005600002024-07-05 10:13AM EDT560.00655.300.000.000.00-200.00%
MSTR240719C005700002024-06-05 11:42AM EDT570.001,145.00704.00722.000.00-190.00%
MSTR240719C005800002024-06-20 12:44PM EDT580.00872.000.000.000.00-100.00%
MSTR240719C005900002024-03-21 1:53PM EDT590.001,086.00610.00628.800.00-180.00%
MSTR240719C006000002024-07-15 1:00PM EDT600.001,000.000.000.000.00-100.00%
MSTR240719C006100002024-05-09 10:19AM EDT610.00629.61983.20999.800.00-134785.25%
MSTR240719C006200002024-07-09 12:54PM EDT620.00671.230.000.000.00-100.00%
MSTR240719C006300002024-07-02 11:45AM EDT630.00716.650.000.000.00-300.00%
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 EDT680.00710.250.000.000.00-100.00%
MSTR240719C006900002024-06-07 1:23PM EDT690.00993.02584.00602.000.00-2300.00%
MSTR240719C007000002024-07-17 2:04PM EDT700.00868.780.000.000.00-400.00%
MSTR240719C007100002024-07-09 12:08PM EDT710.00586.420.000.000.00-200.00%
MSTR240719C007200002024-07-17 2:04PM EDT720.00848.580.000.000.00-400.00%
MSTR240719C007300002024-06-06 3:47PM EDT730.00934.33544.15563.950.00-230.00%
MSTR240719C007400002024-06-26 10:27AM EDT740.00754.210.000.000.00-200.00%
MSTR240719C007500002024-07-11 10:43AM EDT750.00636.120.000.000.00-100.00%
MSTR240719C007600002024-07-09 3:01PM EDT760.00555.310.000.000.00-100.00%
MSTR240719C007700002024-06-07 1:51PM EDT770.00900.97504.00523.950.00-180.00%
MSTR240719C007800002024-07-11 10:43AM EDT780.00606.320.000.000.00-100.00%
MSTR240719C007900002024-06-25 12:44PM EDT790.00685.570.000.000.00-100.00%
MSTR240719C008000002024-07-17 12:42PM EDT800.00732.100.000.000.00-200.00%
MSTR240719C008100002024-06-28 9:32AM EDT810.00661.350.000.000.00-100.00%
MSTR240719C008200002024-07-15 2:16PM EDT820.00797.490.000.000.00-800.00%
MSTR240719C008300002024-03-26 10:03AM EDT830.001,117.29476.05492.000.00-1570.00%
MSTR240719C008400002024-07-08 11:27AM EDT840.00462.670.000.000.00-100.00%
MSTR240719C008500002024-07-12 3:51PM EDT850.00549.400.000.000.00-100.00%
MSTR240719C008600002024-07-15 9:30AM EDT860.00652.550.000.000.00-100.00%
MSTR240719C008700002024-05-15 9:41AM EDT870.00541.70656.95672.000.00-1120.00%
MSTR240719C008800002024-07-16 11:14AM EDT880.00745.420.000.000.00-300.00%
MSTR240719C008900002024-05-10 11:26AM EDT890.00385.21710.80728.500.00-211573.88%
MSTR240719C009000002024-07-15 9:44AM EDT900.00642.450.000.000.00-300.00%
MSTR240719C009100002024-06-17 10:15AM EDT910.00551.86738.05754.150.00-26807.86%
MSTR240719C009200002024-07-17 12:35PM EDT920.00630.000.000.000.00-100.00%
MSTR240719C009300002024-07-12 3:30PM EDT930.00483.500.000.000.00-300.00%
MSTR240719C009400002024-07-17 12:35PM EDT940.00610.000.000.000.00-100.00%
MSTR240719C009500002024-07-17 12:40PM EDT950.00593.780.000.000.00-100.00%
MSTR240719C009600002024-05-23 2:13PM EDT960.00619.05526.25544.000.00-1260.00%
MSTR240719C009700002024-05-31 1:50PM EDT970.00574.64406.10426.000.00-960.00%
MSTR240719C009800002024-06-17 1:45PM EDT980.00543.85580.00595.700.00-1470.00%
MSTR240719C009900002024-07-15 2:11PM EDT990.00619.690.000.000.00-100.00%
MSTR240719C010000002024-07-17 12:40PM EDT1,000.00543.910.000.00-104.09-16.06%100.00%
MSTR240719C010100002024-07-16 9:30AM EDT1,010.00597.020.000.000.00-200.00%
MSTR240719C010200002024-07-16 9:30AM EDT1,020.00587.070.000.000.00-200.00%
MSTR240719C010300002024-07-02 3:10PM EDT1,030.00297.400.000.000.00-200.00%
MSTR240719C010400002024-07-02 3:10PM EDT1,040.00287.400.000.000.00-100.00%
MSTR240719C010500002024-07-11 10:04AM EDT1,050.00347.900.000.000.00-300.00%
MSTR240719C010600002024-07-05 10:50AM EDT1,060.00190.780.000.000.00-400.00%
MSTR240719C010700002024-07-09 3:40PM EDT1,070.00244.850.000.000.00-300.00%
MSTR240719C010800002024-07-11 10:12AM EDT1,080.00322.200.000.000.00-300.00%
MSTR240719C010850002024-07-12 2:51PM EDT1,085.00346.200.000.000.00--00.00%
MSTR240719C010900002024-07-11 10:12AM EDT1,090.00312.520.000.000.00-300.00%
MSTR240719C010950002024-07-12 2:51PM EDT1,095.00336.300.000.000.00--00.00%
MSTR240719C011000002024-07-17 11:59AM EDT1,100.00483.530.000.000.00-100.00%
MSTR240719C011100002024-07-15 10:35AM EDT1,110.00441.530.000.000.00-1500.00%
MSTR240719C011200002024-07-12 2:51PM EDT1,120.00311.400.000.000.00-100.00%
MSTR240719C011300002024-07-02 3:10PM EDT1,130.00209.700.000.000.00-100.00%
MSTR240719C011400002024-07-10 10:35AM EDT1,140.00193.270.000.000.00-100.00%
MSTR240719C011500002024-07-15 12:40PM EDT1,150.00462.000.000.000.00-100.00%
MSTR240719C011550002024-07-08 11:38AM EDT1,155.00159.250.000.000.00--00.00%
MSTR240719C011600002024-07-15 10:52AM EDT1,160.00423.190.000.000.00-200.00%
MSTR240719C011650002024-07-12 2:51PM EDT1,165.00267.500.000.000.00--00.00%
MSTR240719C011700002024-07-08 3:53PM EDT1,170.00145.000.000.000.00-200.00%
MSTR240719C011800002024-07-11 11:41AM EDT1,180.00179.100.000.000.00-200.00%
MSTR240719C011850002024-07-17 12:53PM EDT1,185.00356.600.000.000.00-100.00%
MSTR240719C011900002024-07-15 9:36AM EDT1,190.00333.440.000.000.00-1400.00%
MSTR240719C011950002024-07-16 12:02PM EDT1,195.00475.000.000.000.00-200.00%
MSTR240719C012000002024-07-17 3:28PM EDT1,200.00405.000.000.000.00-600.00%
MSTR240719C012050002024-07-12 1:06PM EDT1,205.00216.990.000.000.00--00.00%
MSTR240719C012100002024-07-17 1:33PM EDT1,210.00359.520.000.000.00-100.00%
MSTR240719C012150002024-07-15 1:02PM EDT1,215.00390.260.000.000.00-100.00%
MSTR240719C012200002024-07-12 3:28PM EDT1,220.00197.700.000.000.00-100.00%
MSTR240719C012250002024-07-16 9:52AM EDT1,225.00396.360.000.000.00-100.00%
MSTR240719C012300002024-07-15 1:51PM EDT1,230.00368.200.000.000.00-500.00%
MSTR240719C012400002024-07-17 11:49AM EDT1,240.00354.630.000.000.00-100.00%
MSTR240719C012450002024-07-12 9:38AM EDT1,245.00120.000.000.000.00--00.00%
MSTR240719C012500002024-07-17 3:21PM EDT1,250.00345.000.000.000.00-300.00%
MSTR240719C012550002024-07-16 10:13AM EDT1,255.00336.200.000.000.00-100.00%
MSTR240719C012600002024-07-17 12:08PM EDT1,260.00319.660.000.000.00-300.00%
MSTR240719C012650002024-07-12 11:01AM EDT1,265.00116.450.000.000.00-200.00%
MSTR240719C012700002024-07-16 10:03AM EDT1,270.00316.410.000.000.00-100.00%
MSTR240719C012750002024-07-15 3:58PM EDT1,275.00333.300.000.000.00-300.00%
MSTR240719C012800002024-07-17 3:18PM EDT1,280.00310.340.000.000.00-600.00%
MSTR240719C012850002024-07-12 9:38AM EDT1,285.0091.800.000.000.00-200.00%
MSTR240719C012900002024-07-17 12:15PM EDT1,290.00273.000.000.000.00-100.00%
MSTR240719C012950002024-07-15 11:29AM EDT1,295.00300.000.000.000.00-200.00%
MSTR240719C013000002024-07-17 10:32AM EDT1,300.00354.000.000.000.00-800.00%
MSTR240719C013050002024-07-15 1:43PM EDT1,305.00302.540.000.000.00-1200.00%
MSTR240719C013100002024-07-17 11:56AM EDT1,310.00302.090.000.000.00-1200.00%
MSTR240719C013150002024-07-17 11:56AM EDT1,315.00297.140.000.000.00-200.00%
MSTR240719C013200002024-07-17 12:10PM EDT1,320.00259.480.000.000.00-200.00%
MSTR240719C013250002024-07-16 12:04PM EDT1,325.00347.140.000.000.00-200.00%
MSTR240719C013300002024-07-17 12:08PM EDT1,330.00250.470.000.000.00-1000.00%
MSTR240719C013350002024-07-17 10:39AM EDT1,335.00323.390.000.000.00-100.00%
MSTR240719C013400002024-07-17 12:35PM EDT1,340.00216.480.000.000.00-100.00%
MSTR240719C013450002024-07-17 10:19AM EDT1,345.00315.000.000.000.00-5100.00%
MSTR240719C013500002024-07-17 2:53PM EDT1,350.00225.000.000.000.00-1900.00%
MSTR240719C013550002024-07-15 11:04AM EDT1,355.00248.000.000.000.00-400.00%
MSTR240719C013600002024-07-16 3:14PM EDT1,360.00315.000.000.000.00-200.00%
MSTR240719C013650002024-07-17 3:55PM EDT1,365.00244.800.000.000.00-400.00%
MSTR240719C013700002024-07-17 10:47AM EDT1,370.00283.600.000.000.00-100.00%
MSTR240719C013750002024-07-17 12:42PM EDT1,375.00167.100.000.000.00-300.00%
MSTR240719C013800002024-07-17 3:55PM EDT1,380.00227.100.000.000.00-300.00%
MSTR240719C013850002024-07-16 3:55PM EDT1,385.00284.000.000.000.00-200.00%
MSTR240719C013900002024-07-17 12:52PM EDT1,390.00152.450.000.000.00-700.00%
MSTR240719C013950002024-07-17 1:10PM EDT1,395.00154.500.000.000.00-200.00%
MSTR240719C014000002024-07-17 3:49PM EDT1,400.00197.000.000.000.00-2800.00%
MSTR240719C014050002024-07-16 10:04AM EDT1,405.00179.800.000.000.00-100.00%
MSTR240719C014100002024-07-17 3:59PM EDT1,410.00185.000.000.000.00-500.00%
MSTR240719C014150002024-07-17 3:18PM EDT1,415.00176.140.000.000.00-500.00%
MSTR240719C014200002024-07-17 3:44PM EDT1,420.00180.230.000.000.00-1500.00%
MSTR240719C014250002024-07-17 3:59PM EDT1,425.00170.250.000.000.00-1600.00%
MSTR240719C014300002024-07-17 2:02PM EDT1,430.00141.750.000.000.00-1400.00%
MSTR240719C014350002024-07-17 11:31AM EDT1,435.00217.190.000.000.00-300.00%
MSTR240719C014400002024-07-17 12:04PM EDT1,440.00153.850.000.000.00-800.00%
MSTR240719C014450002024-07-16 10:37AM EDT1,445.00170.000.000.000.00-300.00%
MSTR240719C014500002024-07-17 3:49PM EDT1,450.00149.500.000.000.00-3700.00%
MSTR240719C014550002024-07-16 12:18PM EDT1,455.00193.050.000.000.00-300.00%
MSTR240719C014600002024-07-17 3:55PM EDT1,460.00151.150.000.000.00-400.00%
MSTR240719C014650002024-07-17 12:43PM EDT1,465.0082.500.000.000.00-400.00%
MSTR240719C014700002024-07-17 12:55PM EDT1,470.0093.890.000.000.00-100.00%
MSTR240719C014750002024-07-17 2:09PM EDT1,475.00109.020.000.000.00-400.00%
MSTR240719C014800002024-07-17 12:47PM EDT1,480.0079.000.000.000.00-400.00%
MSTR240719C014850002024-07-17 3:43PM EDT1,485.00121.900.000.000.00-500.00%
MSTR240719C014900002024-07-17 3:50PM EDT1,490.00117.150.000.000.00-2900.00%
MSTR240719C014950002024-07-17 3:50PM EDT1,495.00113.700.000.000.00-1600.00%
MSTR240719C015000002024-07-17 3:43PM EDT1,500.00110.000.000.000.00-22700.00%
MSTR240719C015050002024-07-17 3:25PM EDT1,505.00104.500.000.000.00-400.00%
MSTR240719C015100002024-07-17 3:25PM EDT1,510.00100.750.000.000.00-900.00%
MSTR240719C015200002024-07-17 3:48PM EDT1,520.0089.080.000.000.00-9200.00%
MSTR240719C015300002024-07-17 3:58PM EDT1,530.0082.000.000.000.00-2500.00%
MSTR240719C015400002024-07-17 3:08PM EDT1,540.0070.000.000.000.00-4100.00%
MSTR240719C015500002024-07-17 3:59PM EDT1,550.0066.000.000.000.00-3,03700.00%
MSTR240719C015600002024-07-17 3:58PM EDT1,560.0060.000.000.000.00-23100.00%
MSTR240719C015700002024-07-17 3:58PM EDT1,570.0055.000.000.000.00-7100.00%
MSTR240719C015800002024-07-17 3:59PM EDT1,580.0048.500.000.000.00-38500.00%
MSTR240719C015900002024-07-17 3:59PM EDT1,590.0042.000.000.000.00-11000.00%
MSTR240719C016000002024-07-17 3:59PM EDT1,600.0037.000.000.000.00-92801.56%
MSTR240719C016100002024-07-17 3:56PM EDT1,610.0036.500.000.000.00-20603.13%
MSTR240719C016200002024-07-17 3:59PM EDT1,620.0030.000.000.000.00-17806.25%
MSTR240719C016300002024-07-17 3:59PM EDT1,630.0026.630.000.000.00-13406.25%
MSTR240719C016400002024-07-17 3:57PM EDT1,640.0025.710.000.000.00-15406.25%
MSTR240719C016500002024-07-17 3:59PM EDT1,650.0020.240.000.000.00-943012.50%
MSTR240719C016600002024-07-17 3:59PM EDT1,660.0017.860.000.000.00-345012.50%
MSTR240719C016700002024-07-17 3:57PM EDT1,670.0018.000.000.000.00-226012.50%
MSTR240719C016800002024-07-17 3:59PM EDT1,680.0014.000.000.000.00-214012.50%
MSTR240719C016900002024-07-17 3:59PM EDT1,690.0013.040.000.000.00-94012.50%
MSTR240719C017000002024-07-17 3:59PM EDT1,700.0011.000.000.000.00-2,392012.50%
MSTR240719C017100002024-07-17 3:59PM EDT1,710.0010.300.000.000.00-65025.00%
MSTR240719C017200002024-07-17 3:59PM EDT1,720.0010.000.000.000.00-89025.00%
MSTR240719C017300002024-07-17 3:55PM EDT1,730.0010.500.000.000.00-85025.00%
MSTR240719C017400002024-07-17 3:57PM EDT1,740.008.000.000.000.00-55025.00%
MSTR240719C017500002024-07-17 3:59PM EDT1,750.006.100.000.000.00-824025.00%
MSTR240719C017600002024-07-17 3:45PM EDT1,760.006.500.000.000.00-38025.00%
MSTR240719C017700002024-07-17 3:57PM EDT1,770.005.240.000.000.00-111025.00%
MSTR240719C017800002024-07-17 3:52PM EDT1,780.005.900.000.000.00-49025.00%
MSTR240719C017900002024-07-17 3:12PM EDT1,790.004.000.000.000.00-72025.00%
MSTR240719C018000002024-07-17 3:59PM EDT1,800.003.200.000.000.00-2,996025.00%
MSTR240719C018100002024-07-17 3:59PM EDT1,810.002.900.000.000.00-76025.00%
MSTR240719C018200002024-07-17 3:50PM EDT1,820.003.120.000.000.00-39025.00%
MSTR240719C018300002024-07-17 3:33PM EDT1,830.002.800.000.000.00-42025.00%
MSTR240719C018400002024-07-17 3:56PM EDT1,840.002.400.000.000.00-69050.00%
MSTR240719C018500002024-07-17 3:50PM EDT1,850.002.330.000.000.00-347050.00%
MSTR240719C018600002024-07-17 3:55PM EDT1,860.002.000.000.000.00-49050.00%
MSTR240719C018700002024-07-17 3:29PM EDT1,870.002.100.000.000.00-33050.00%
MSTR240719C018800002024-07-17 3:50PM EDT1,880.001.720.000.000.00-17050.00%
MSTR240719C018900002024-07-17 10:54AM EDT1,890.003.350.000.000.00-7050.00%
MSTR240719C019000002024-07-17 3:54PM EDT1,900.001.410.000.000.00-922050.00%
MSTR240719C019100002024-07-17 2:50PM EDT1,910.001.010.000.000.00-52050.00%
MSTR240719C019200002024-07-17 2:50PM EDT1,920.001.020.000.000.00-52050.00%
MSTR240719C019300002024-07-17 3:50PM EDT1,930.000.700.000.000.00-33050.00%
MSTR240719C019400002024-07-17 10:13AM EDT1,940.001.790.000.000.00-4050.00%
MSTR240719C019500002024-07-17 3:52PM EDT1,950.000.700.000.000.00-281050.00%
MSTR240719C019600002024-07-17 3:59PM EDT1,960.000.510.000.000.00-33050.00%
MSTR240719C019700002024-07-17 2:51PM EDT1,970.000.510.000.000.00-14050.00%
MSTR240719C019800002024-07-17 3:39PM EDT1,980.000.540.000.000.00-10050.00%
MSTR240719C019900002024-07-17 3:38PM EDT1,990.000.420.000.000.00-58050.00%
MSTR240719C020000002024-07-17 3:59PM EDT2,000.000.400.000.000.00-815050.00%
MSTR240719C020500002024-07-17 3:57PM EDT2,050.000.210.000.000.00-73050.00%
MSTR240719C021000002024-07-17 3:57PM EDT2,100.000.170.000.000.00-41050.00%
MSTR240719C021500002024-07-17 3:20PM EDT2,150.000.070.000.000.00-14050.00%
MSTR240719C022000002024-07-17 2:17PM EDT2,200.000.100.000.000.00-21050.00%
MSTR240719C022500002024-07-17 3:58PM EDT2,250.000.130.000.000.00-7050.00%
MSTR240719C023000002024-07-17 3:29PM EDT2,300.000.030.000.000.00-26050.00%
MSTR240719C023500002024-07-17 10:52AM EDT2,350.000.080.000.000.00-9050.00%
MSTR240719C024000002024-07-17 3:15PM EDT2,400.000.070.000.000.00-27050.00%
MSTR240719C024500002024-07-17 3:29PM EDT2,450.000.050.000.000.00-61050.00%
MSTR240719C025000002024-07-17 3:20PM EDT2,500.000.060.000.000.00-50050.00%
MSTR240719C025500002024-07-16 11:53AM EDT2,550.000.130.000.000.00-11050.00%
MSTR240719C026000002024-07-16 12:07PM EDT2,600.000.120.000.000.00-12050.00%
MSTR240719C026500002024-07-16 1:45PM EDT2,650.000.110.000.000.00-1050.00%
MSTR240719C027000002024-07-15 1:10PM EDT2,700.000.300.000.000.00-53050.00%
MSTR240719C027500002024-07-16 10:14AM EDT2,750.000.200.000.000.00-2050.00%
MSTR240719C028000002024-07-16 12:07PM EDT2,800.000.200.000.000.00-6050.00%
MSTR240719C028500002024-07-02 2:14PM EDT2,850.001.460.000.000.00-10050.00%
MSTR240719C029000002024-07-17 3:43PM EDT2,900.000.010.000.000.00-22050.00%
MSTR240719C029500002024-07-16 10:49AM EDT2,950.000.020.000.000.00-2050.00%
MSTR240719C030000002024-07-17 12:29PM EDT3,000.000.010.000.000.00-105050.00%
MSTR240719C030500002024-07-17 3:35PM EDT3,050.000.010.000.000.00-3050.00%
MSTR240719C031000002024-07-15 10:14AM EDT3,100.000.080.000.000.00-1050.00%
MSTR240719C031500002024-07-12 9:30AM EDT3,150.000.050.000.000.00-4050.00%
MSTR240719C032000002024-07-17 12:26PM EDT3,200.000.010.000.000.00-40050.00%
MSTR240719C032500002024-06-28 3:52PM EDT3,250.001.970.000.000.00-1050.00%
MSTR240719C033000002024-07-16 2:29PM EDT3,300.000.030.000.000.00-3050.00%
MSTR240719C033500002024-07-15 10:58AM EDT3,350.000.080.000.000.00-1050.00%
MSTR240719C034000002024-07-17 12:36PM EDT3,400.000.020.000.000.00-2050.00%
MSTR240719C034500002024-07-16 3:13PM EDT3,450.000.040.000.000.00-8050.00%
MSTR240719C035000002024-07-17 12:38PM EDT3,500.000.010.000.000.00-6050.00%
MSTR240719C035500002024-07-15 2:45PM EDT3,550.000.030.000.000.00-30050.00%
MSTR240719C036000002024-07-05 10:09AM EDT3,600.000.500.000.000.00-2050.00%
MSTR240719C036500002024-07-15 10:58AM EDT3,650.000.010.000.000.00-13050.00%
MSTR240719C037000002024-07-16 3:45PM EDT3,700.000.040.000.000.00-29050.00%
MSTR240719C037500002024-07-16 12:32PM EDT3,750.000.010.000.000.00-4050.00%
MSTR240719C038000002024-07-17 1:58PM EDT3,800.000.010.000.000.00-59050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240719P002300002024-07-17 12:41PM EDT230.000.010.000.000.00-5050.00%
MSTR240719P002400002024-05-23 9:31AM EDT240.003.100.003.600.00-1161,116.02%
MSTR240719P002500002024-07-15 1:35PM EDT250.000.010.000.000.00-5050.00%
MSTR240719P002600002024-06-07 11:55AM EDT260.001.150.002.620.00-2241,025.78%
MSTR240719P002700002024-04-15 2:10PM EDT270.001.840.005.450.00-291,107.42%
MSTR240719P002800002024-06-20 10:25AM EDT280.000.240.000.000.00-10050.00%
MSTR240719P002900002024-04-01 11:29AM EDT290.004.461.106.600.00-60701,118.85%
MSTR240719P003000002024-07-12 11:35AM EDT300.000.040.000.000.00-105050.00%
MSTR240719P003100002024-07-08 3:27PM EDT310.000.070.000.000.00-1050.00%
MSTR240719P003200002024-04-24 12:54PM EDT320.002.720.004.400.00-135972.27%
MSTR240719P003300002024-07-12 2:36PM EDT330.000.050.000.000.00-1050.00%
MSTR240719P003400002024-05-22 9:30AM EDT340.001.730.000.000.00-30029650.00%
MSTR240719P003500002024-07-17 12:52PM EDT350.000.030.000.000.00-3050.00%
MSTR240719P003600002024-06-24 11:46AM EDT360.000.200.000.000.00-1050.00%
MSTR240719P003700002024-07-15 9:45AM EDT370.000.030.000.000.00-14050.00%
MSTR240719P003800002024-07-17 11:28AM EDT380.000.010.000.000.00-1050.00%
MSTR240719P003900002024-06-07 2:36PM EDT390.000.840.001.500.00-396228747.85%
MSTR240719P004000002024-07-17 12:41PM EDT400.000.020.000.000.00-8050.00%
MSTR240719P004100002024-06-07 11:13AM EDT410.000.860.001.500.00-284182721.88%
MSTR240719P004200002024-06-13 3:19PM EDT420.000.700.000.600.00-140644.53%
MSTR240719P004300002024-07-01 2:23PM EDT430.000.100.000.000.00-3050.00%
MSTR240719P004400002024-07-11 12:42PM EDT440.000.050.000.000.00-1050.00%
MSTR240719P004500002024-07-05 3:40PM EDT450.000.660.000.000.00-1050.00%
MSTR240719P004600002024-06-11 2:14PM EDT460.003.850.004.050.00-120749.22%
MSTR240719P004700002024-05-28 10:52AM EDT470.001.160.003.650.00-363726.56%
MSTR240719P004800002024-07-16 12:43PM EDT480.000.070.000.000.00-10050.00%
MSTR240719P004900002024-06-12 11:21AM EDT490.001.980.001.750.00-130641.41%
MSTR240719P005000002024-07-17 9:52AM EDT500.000.030.000.000.00-1050.00%
MSTR240719P005100002024-07-17 3:01PM EDT510.000.050.000.000.00-1050.00%
MSTR240719P005200002024-07-17 12:21PM EDT520.000.030.000.000.00-1050.00%
MSTR240719P005300002024-05-28 2:05PM EDT530.001.050.003.650.00-224658.30%
MSTR240719P005400002024-07-02 11:43AM EDT540.000.200.000.000.00-1050.00%
MSTR240719P005500002024-07-17 12:54PM EDT550.000.010.000.000.00-1050.00%
MSTR240719P005600002024-07-15 11:12AM EDT560.000.040.000.000.00-6050.00%
MSTR240719P005700002024-06-24 9:39AM EDT570.001.200.000.000.00-1050.00%
MSTR240719P005800002024-07-05 11:27AM EDT580.000.480.000.000.00-3050.00%
MSTR240719P005900002024-07-15 12:22PM EDT590.000.010.000.000.00-8050.00%
MSTR240719P006000002024-07-17 3:58PM EDT600.000.020.000.000.00-481050.00%
MSTR240719P006100002024-07-15 12:22PM EDT610.000.050.000.000.00-8050.00%
MSTR240719P006200002024-07-17 11:27AM EDT620.000.070.000.000.00-1050.00%
MSTR240719P006300002024-06-06 1:48PM EDT630.002.660.002.500.00-240533.50%
MSTR240719P006400002024-05-31 3:05PM EDT640.003.420.004.700.00-3865571.44%
MSTR240719P006500002024-07-12 9:41AM EDT650.000.310.000.000.00-1050.00%
MSTR240719P006600002024-07-05 9:30AM EDT660.000.630.000.000.00-9050.00%
MSTR240719P006700002024-07-12 1:28PM EDT670.000.140.000.000.00-1050.00%
MSTR240719P006800002024-07-12 2:27PM EDT680.000.150.000.000.00-3050.00%
MSTR240719P006900002024-07-02 2:14PM EDT690.001.870.000.000.00-10050.00%
MSTR240719P007000002024-07-17 2:14PM EDT700.000.020.000.000.00-4050.00%
MSTR240719P007100002024-07-03 12:00PM EDT710.001.000.000.000.00-16050.00%
MSTR240719P007200002024-07-15 1:46PM EDT720.000.010.000.000.00-1050.00%
MSTR240719P007300002024-07-10 9:30AM EDT730.002.080.000.000.00-1050.00%
MSTR240719P007400002024-07-15 10:07AM EDT740.000.030.000.000.00-2050.00%
MSTR240719P007500002024-07-17 3:40PM EDT750.000.030.000.000.00-13050.00%
MSTR240719P007600002024-07-12 2:42PM EDT760.000.370.000.000.00-5050.00%
MSTR240719P007700002024-06-24 10:47AM EDT770.003.490.000.000.00-1050.00%
MSTR240719P007800002024-07-16 10:09AM EDT780.000.110.000.000.00-1050.00%
MSTR240719P007900002024-07-12 2:46PM EDT790.000.210.000.000.00-3050.00%
MSTR240719P008000002024-07-17 9:44AM EDT800.000.010.000.000.00-2050.00%
MSTR240719P008100002024-07-15 12:44PM EDT810.000.100.000.000.00-3050.00%
MSTR240719P008200002024-07-17 10:22AM EDT820.000.090.000.000.00-120050.00%
MSTR240719P008300002024-07-17 9:30AM EDT830.000.810.000.000.00-114050.00%
MSTR240719P008400002024-07-17 9:30AM EDT840.000.800.000.000.00-138050.00%
MSTR240719P008500002024-07-17 9:30AM EDT850.000.810.000.000.00-45050.00%
MSTR240719P008550002024-07-17 9:30AM EDT855.000.810.000.000.00-114050.00%
MSTR240719P008600002024-07-17 3:40PM EDT860.000.050.000.000.00-20100.00%
MSTR240719P008700002024-07-17 10:35AM EDT870.000.030.000.000.00-20100.00%
MSTR240719P008750002024-07-16 9:30AM EDT875.000.810.000.000.00-1380100.00%
MSTR240719P008800002024-07-15 12:49PM EDT880.000.150.000.000.00-140100.00%
MSTR240719P008900002024-07-15 12:45PM EDT890.000.180.000.000.00-350100.00%
MSTR240719P008950002024-07-10 11:02AM EDT895.000.940.000.000.00--050.00%
MSTR240719P009000002024-07-17 11:13AM EDT900.000.130.000.000.00-25050.00%
MSTR240719P009050002024-07-16 3:58PM EDT905.000.100.000.000.00-1050.00%
MSTR240719P009100002024-07-16 3:58PM EDT910.000.100.000.000.00-1050.00%
MSTR240719P009150002024-07-16 3:58PM EDT915.000.10-0.270.00---277.54%
MSTR240719P009200002024-07-17 11:52AM EDT920.000.100.000.000.00-1050.00%
MSTR240719P009250002024-07-16 3:58PM EDT925.000.100.003.000.00---334.18%
MSTR240719P009300002024-07-17 9:44AM EDT930.000.280.000.000.00-135050.00%
MSTR240719P009350002024-07-12 12:46PM EDT935.000.500.000.000.00--050.00%
MSTR240719P009400002024-07-17 3:57PM EDT940.000.070.000.000.00-4050.00%
MSTR240719P009500002024-07-17 3:49PM EDT950.000.080.000.000.00-124050.00%
MSTR240719P009600002024-07-17 9:30AM EDT960.000.810.000.000.00-114050.00%
MSTR240719P009700002024-07-17 2:53PM EDT970.000.090.000.000.00-13050.00%
MSTR240719P009750002024-07-15 1:31PM EDT975.000.250.000.000.00-4050.00%
MSTR240719P009800002024-07-17 2:53PM EDT980.000.100.000.000.00-18050.00%
MSTR240719P009900002024-07-17 12:48PM EDT990.000.150.000.000.00-1050.00%
MSTR240719P009950002024-07-15 3:04PM EDT995.000.220.000.000.00-2050.00%
MSTR240719P010000002024-07-17 3:53PM EDT1,000.000.280.000.000.00-18050.00%
MSTR240719P010050002024-07-11 10:01AM EDT1,005.001.920.000.000.00--050.00%
MSTR240719P010100002024-07-17 12:48PM EDT1,010.000.180.000.000.00-10050.00%
MSTR240719P010150002024-07-11 10:03AM EDT1,015.002.550.000.000.00--050.00%
MSTR240719P010200002024-07-17 11:24AM EDT1,020.000.100.000.000.00-44050.00%
MSTR240719P010250002024-07-17 9:30AM EDT1,025.001.220.000.000.00-138050.00%
MSTR240719P010300002024-07-17 9:30AM EDT1,030.002.250.000.000.00-38050.00%
MSTR240719P010350002024-07-17 9:30AM EDT1,035.001.220.000.000.00-138050.00%
MSTR240719P010400002024-07-17 11:53AM EDT1,040.000.150.000.000.00-52050.00%
MSTR240719P010450002024-07-17 9:30AM EDT1,045.001.23-0.38+0.98+392.00%--223.54%
MSTR240719P010500002024-07-17 1:55PM EDT1,050.000.200.000.000.00-193050.00%
MSTR240719P010550002024-07-17 12:48PM EDT1,055.000.190.000.000.00-39050.00%
MSTR240719P010600002024-07-17 10:54AM EDT1,060.000.150.000.000.00-5050.00%
MSTR240719P010700002024-07-17 3:53PM EDT1,070.000.150.000.000.00-73050.00%
MSTR240719P010750002024-07-16 9:30AM EDT1,075.002.250.000.000.00-46050.00%
MSTR240719P010800002024-07-17 3:53PM EDT1,080.000.100.000.000.00-8050.00%
MSTR240719P010850002024-07-17 3:36PM EDT1,085.000.170.000.000.00-1050.00%
MSTR240719P010900002024-07-17 1:58PM EDT1,090.000.250.000.000.00-9050.00%
MSTR240719P010950002024-07-17 10:09AM EDT1,095.000.150.000.000.00-58050.00%
MSTR240719P011000002024-07-17 3:25PM EDT1,100.000.170.000.000.00-334050.00%
MSTR240719P011050002024-07-17 3:32PM EDT1,105.000.160.000.000.00-1050.00%
MSTR240719P011100002024-07-16 10:15AM EDT1,110.000.440.000.000.00-3050.00%
MSTR240719P011150002024-07-16 10:41AM EDT1,115.000.410.000.000.00-5050.00%
MSTR240719P011200002024-07-17 9:49AM EDT1,120.000.250.000.000.00-8050.00%
MSTR240719P011250002024-07-17 9:47AM EDT1,125.000.470.000.000.00-2050.00%
MSTR240719P011300002024-07-17 2:39PM EDT1,130.000.250.000.000.00-72050.00%
MSTR240719P011350002024-07-17 9:47AM EDT1,135.000.300.000.000.00-1050.00%
MSTR240719P011400002024-07-17 2:15PM EDT1,140.000.260.000.000.00-15050.00%
MSTR240719P011450002024-07-17 3:53PM EDT1,145.000.180.000.000.00-7050.00%
MSTR240719P011500002024-07-17 1:56PM EDT1,150.000.210.000.000.00-109050.00%
MSTR240719P011550002024-07-16 2:16PM EDT1,155.000.330.000.000.00-1050.00%
MSTR240719P011600002024-07-17 12:50PM EDT1,160.000.300.000.000.00-38050.00%
MSTR240719P011650002024-07-16 1:36PM EDT1,165.000.440.000.000.00-7050.00%
MSTR240719P011700002024-07-16 10:02AM EDT1,170.000.630.000.000.00-5050.00%
MSTR240719P011750002024-07-16 3:39PM EDT1,175.000.400.000.000.00-3050.00%
MSTR240719P011800002024-07-17 12:50PM EDT1,180.000.450.000.000.00-19050.00%
MSTR240719P011850002024-07-16 10:28AM EDT1,185.000.370.000.000.00-1050.00%
MSTR240719P011900002024-07-17 11:55AM EDT1,190.000.350.000.000.00-5050.00%
MSTR240719P011950002024-07-16 10:28AM EDT1,195.000.430.000.000.00-2050.00%
MSTR240719P012000002024-07-17 3:52PM EDT1,200.000.250.000.000.00-142050.00%
MSTR240719P012050002024-07-17 12:01PM EDT1,205.000.400.000.000.00-2050.00%
MSTR240719P012100002024-07-17 3:59PM EDT1,210.000.290.000.000.00-7050.00%
MSTR240719P012150002024-07-16 3:30PM EDT1,215.000.260.000.000.00-14050.00%
MSTR240719P012200002024-07-17 3:58PM EDT1,220.000.370.000.000.00-29050.00%
MSTR240719P012250002024-07-17 9:30AM EDT1,225.003.480.000.000.00-46050.00%
MSTR240719P012300002024-07-16 11:31AM EDT1,230.000.600.000.000.00-8050.00%
MSTR240719P012350002024-07-17 2:38PM EDT1,235.000.300.000.000.00-47050.00%
MSTR240719P012400002024-07-17 3:49PM EDT1,240.000.250.000.000.00-6050.00%
MSTR240719P012450002024-07-17 1:19PM EDT1,245.000.540.000.000.00-48050.00%
MSTR240719P012500002024-07-17 3:22PM EDT1,250.000.320.000.000.00-82050.00%
MSTR240719P012550002024-07-17 1:51PM EDT1,255.000.550.000.000.00-1050.00%
MSTR240719P012600002024-07-17 12:42PM EDT1,260.000.700.000.000.00-33050.00%
MSTR240719P012650002024-07-17 12:48PM EDT1,265.000.820.000.000.00-4050.00%
MSTR240719P012700002024-07-17 12:51PM EDT1,270.000.960.000.000.00-6050.00%
MSTR240719P012750002024-07-17 1:38PM EDT1,275.000.500.000.000.00-5050.00%
MSTR240719P012800002024-07-17 12:09PM EDT1,280.000.610.000.000.00-3050.00%
MSTR240719P012850002024-07-16 12:52PM EDT1,285.000.800.000.000.00-6050.00%
MSTR240719P012900002024-07-17 3:21PM EDT1,290.000.430.000.000.00-14050.00%
MSTR240719P012950002024-07-17 3:42PM EDT1,295.000.550.000.000.00-23050.00%
MSTR240719P013000002024-07-17 3:56PM EDT1,300.000.710.000.000.00-242050.00%
MSTR240719P013050002024-07-17 1:36PM EDT1,305.000.260.000.000.00-63050.00%
MSTR240719P013100002024-07-17 1:38PM EDT1,310.001.040.000.000.00-7050.00%
MSTR240719P013150002024-07-16 2:45PM EDT1,315.000.950.000.000.00-6050.00%
MSTR240719P013200002024-07-17 3:21PM EDT1,320.000.600.000.000.00-3050.00%
MSTR240719P013250002024-07-17 12:48PM EDT1,325.002.000.000.000.00-6050.00%
MSTR240719P013300002024-07-17 3:09PM EDT1,330.000.780.000.000.00-63050.00%
MSTR240719P013350002024-07-17 3:15PM EDT1,335.000.660.000.000.00-117050.00%
MSTR240719P013400002024-07-17 2:26PM EDT1,340.001.000.000.000.00-36050.00%
MSTR240719P013450002024-07-17 1:43PM EDT1,345.001.250.000.000.00-7050.00%
MSTR240719P013500002024-07-17 3:57PM EDT1,350.000.850.000.000.00-227050.00%
MSTR240719P013550002024-07-17 2:36PM EDT1,355.001.000.000.000.00-15050.00%
MSTR240719P013600002024-07-17 3:09PM EDT1,360.001.120.000.000.00-6050.00%
MSTR240719P013650002024-07-17 3:58PM EDT1,365.001.000.000.000.00-13050.00%
MSTR240719P013700002024-07-17 1:58PM EDT1,370.001.750.000.000.00-11050.00%
MSTR240719P013750002024-07-17 3:22PM EDT1,375.001.370.000.000.00-22050.00%
MSTR240719P013800002024-07-17 3:57PM EDT1,380.001.100.000.000.00-135050.00%
MSTR240719P013850002024-07-17 3:26PM EDT1,385.001.800.000.000.00-18025.00%
MSTR240719P013900002024-07-17 3:30PM EDT1,390.001.440.000.000.00-69025.00%
MSTR240719P013950002024-07-17 3:57PM EDT1,395.001.450.000.000.00-30025.00%
MSTR240719P014000002024-07-17 3:59PM EDT1,400.001.800.000.000.00-651025.00%
MSTR240719P014050002024-07-17 3:44PM EDT1,405.001.470.000.000.00-14025.00%
MSTR240719P014100002024-07-17 1:29PM EDT1,410.004.000.000.000.00-32025.00%
MSTR240719P014150002024-07-17 3:29PM EDT1,415.002.000.000.000.00-31025.00%
MSTR240719P014200002024-07-17 3:58PM EDT1,420.002.270.000.000.00-66025.00%
MSTR240719P014250002024-07-17 3:43PM EDT1,425.002.360.000.000.00-55025.00%
MSTR240719P014300002024-07-17 3:58PM EDT1,430.002.800.000.000.00-51025.00%
MSTR240719P014350002024-07-17 3:26PM EDT1,435.003.000.000.000.00-23025.00%
MSTR240719P014400002024-07-17 3:57PM EDT1,440.003.130.000.000.00-53025.00%
MSTR240719P014450002024-07-17 3:25PM EDT1,445.003.000.000.000.00-40025.00%
MSTR240719P014500002024-07-17 3:59PM EDT1,450.004.000.000.000.00-2,832025.00%
MSTR240719P014550002024-07-17 2:09PM EDT1,455.006.900.000.000.00-21025.00%
MSTR240719P014600002024-07-17 3:59PM EDT1,460.004.900.000.000.00-58025.00%
MSTR240719P014650002024-07-17 3:04PM EDT1,465.006.000.000.000.00-25025.00%
MSTR240719P014700002024-07-17 3:54PM EDT1,470.004.500.000.000.00-241025.00%
MSTR240719P014750002024-07-17 3:24PM EDT1,475.005.410.000.000.00-77025.00%
MSTR240719P014800002024-07-17 3:53PM EDT1,480.005.050.000.000.00-61025.00%
MSTR240719P014850002024-07-17 3:54PM EDT1,485.006.700.000.000.00-27025.00%
MSTR240719P014900002024-07-17 3:33PM EDT1,490.006.900.000.000.00-153012.50%
MSTR240719P014950002024-07-17 3:50PM EDT1,495.007.390.000.000.00-73012.50%
MSTR240719P015000002024-07-17 3:59PM EDT1,500.0010.170.000.000.00-1,249012.50%
MSTR240719P015050002024-07-17 3:53PM EDT1,505.009.000.000.000.00-177012.50%
MSTR240719P015100002024-07-17 3:15PM EDT1,510.0012.000.000.000.00-57012.50%
MSTR240719P015200002024-07-17 3:55PM EDT1,520.0013.000.000.000.00-256012.50%
MSTR240719P015300002024-07-17 3:59PM EDT1,530.0016.760.000.000.00-114012.50%
MSTR240719P015400002024-07-17 3:59PM EDT1,540.0019.820.000.000.00-11906.25%
MSTR240719P015500002024-07-17 3:59PM EDT1,550.0022.560.000.000.00-46106.25%
MSTR240719P015600002024-07-17 3:58PM EDT1,560.0025.800.000.000.00-14606.25%
MSTR240719P015700002024-07-17 3:57PM EDT1,570.0028.320.000.000.00-15903.13%
MSTR240719P015800002024-07-17 3:52PM EDT1,580.0029.350.000.000.00-11401.56%
MSTR240719P015900002024-07-17 3:59PM EDT1,590.0039.790.000.000.00-25000.00%
MSTR240719P016000002024-07-17 3:59PM EDT1,600.0045.000.000.000.00-77000.00%
MSTR240719P016100002024-07-17 3:59PM EDT1,610.0051.000.000.000.00-7700.00%
MSTR240719P016200002024-07-17 2:27PM EDT1,620.0073.940.000.000.00-10000.00%
MSTR240719P016300002024-07-17 3:46PM EDT1,630.0060.690.000.000.00-11400.00%
MSTR240719P016400002024-07-17 3:54PM EDT1,640.0058.620.000.000.00-7900.00%
MSTR240719P016500002024-07-17 3:19PM EDT1,650.0082.000.000.000.00-17100.00%
MSTR240719P016600002024-07-17 3:54PM EDT1,660.0071.810.000.000.00-8700.00%
MSTR240719P016700002024-07-17 3:04PM EDT1,670.00101.650.000.000.00-2400.00%
MSTR240719P016800002024-07-17 3:55PM EDT1,680.0091.000.000.000.00-1400.00%
MSTR240719P016900002024-07-17 12:25PM EDT1,690.00134.050.000.000.00-100.00%
MSTR240719P017000002024-07-17 3:55PM EDT1,700.00107.000.000.000.00-1000.00%
MSTR240719P017100002024-07-17 3:24PM EDT1,710.00121.250.000.000.00-200.00%
MSTR240719P017200002024-07-17 1:45PM EDT1,720.00147.200.000.000.00-1100.00%
MSTR240719P017300002024-07-17 12:31PM EDT1,730.00167.300.000.000.00-1300.00%
MSTR240719P017400002024-07-17 12:47PM EDT1,740.00210.000.000.000.00-400.00%
MSTR240719P017500002024-07-17 3:54PM EDT1,750.00143.900.000.000.00-1500.00%
MSTR240719P017600002024-07-16 3:46PM EDT1,760.00126.000.000.000.00-600.00%
MSTR240719P017700002024-07-17 1:13PM EDT1,770.00219.650.000.000.00-200.00%
MSTR240719P017800002024-07-17 3:24PM EDT1,780.00184.350.000.000.00-700.00%
MSTR240719P017900002024-07-17 12:31PM EDT1,790.00223.550.000.000.00-1200.00%
MSTR240719P018000002024-07-17 3:38PM EDT1,800.00197.150.000.000.00-400.00%
MSTR240719P018100002024-07-16 3:55PM EDT1,810.00158.450.000.000.00-200.00%
MSTR240719P018200002024-07-15 10:47AM EDT1,820.00254.350.000.000.00-100.00%
MSTR240719P018300002024-07-16 3:55PM EDT1,830.00176.050.000.000.00-200.00%
MSTR240719P018400002024-07-16 3:58PM EDT1,840.00183.700.000.000.00-400.00%
MSTR240719P018500002024-07-17 2:26PM EDT1,850.00281.430.000.000.00-300.00%
MSTR240719P018600002024-07-17 3:55PM EDT1,860.00256.350.000.000.00-200.00%
MSTR240719P018700002024-07-17 3:55PM EDT1,870.00265.600.000.000.00-200.00%
MSTR240719P018800002024-07-17 3:50PM EDT1,880.00280.600.000.000.00-110.00%
MSTR240719P018900002024-07-16 3:58PM EDT1,890.00229.70232.70252.700.00---0.00%
MSTR240719P019000002024-07-17 10:21AM EDT1,900.00250.000.000.000.00-100.00%
MSTR240719P019100002024-07-16 3:58PM EDT1,910.00248.600.000.000.00-300.00%
MSTR240719P019200002024-07-16 3:58PM EDT1,920.00258.150.000.000.00-300.00%
MSTR240719P019300002024-07-16 3:58PM EDT1,930.00267.75272.30287.700.00---0.00%
MSTR240719P019400002024-07-16 3:58PM EDT1,940.00277.350.000.000.00-100.00%
MSTR240719P019500002024-07-17 2:25PM EDT1,950.00380.51296.15307.30+93.51+32.58%--0.00%
MSTR240719P019600002024-07-15 10:47AM EDT1,960.00388.450.000.000.00-100.00%
MSTR240719P019700002024-07-15 10:47AM EDT1,970.00398.250.000.000.00-100.00%
MSTR240719P019800002024-07-15 10:47AM EDT1,980.00408.100.000.000.00-100.00%
MSTR240719P020000002024-07-15 10:47AM EDT2,000.00427.800.000.000.00-100.00%
MSTR240719P020500002024-07-15 10:47AM EDT2,050.00477.450.000.000.00-100.00%
MSTR240719P021000002024-07-12 3:50PM EDT2,100.00702.960.000.000.00-200.00%
MSTR240719P021500002024-07-12 3:50PM EDT2,150.00753.000.000.000.00-200.00%
MSTR240719P022000002024-03-28 11:04AM EDT2,200.00810.00988.001,004.450.00-1101,202.90%
MSTR240719P022500002024-07-10 3:55PM EDT2,250.00943.540.000.000.00-200.00%
MSTR240719P023000002024-07-10 3:55PM EDT2,300.00993.580.000.000.00-200.00%
MSTR240719P023500002024-05-28 2:42PM EDT2,350.00794.00820.00838.100.00-13547.71%
MSTR240719P024000002024-07-10 3:46PM EDT2,400.001,098.740.000.000.00-200.00%
MSTR240719P024500002024-07-09 3:53PM EDT2,450.001,149.260.000.000.00-200.00%
MSTR240719P025000002024-07-10 3:46PM EDT2,500.001,198.780.000.000.00-200.00%
MSTR240719P025500002024-03-19 12:18PM EDT2,550.001,321.501,376.301,395.100.00-221,425.65%
MSTR240719P026500002024-03-28 10:01AM EDT2,650.001,083.151,402.651,418.300.00-121,299.52%
MSTR240719P027000002024-04-10 10:21AM EDT2,700.001,338.001,516.001,533.950.00-111,453.32%
MSTR240719P027500002024-03-12 12:42PM EDT2,750.001,496.001,304.001,321.400.00--1892.68%
MSTR240719P028000002024-03-11 10:57AM EDT2,800.001,486.001,437.001,452.550.00-111,096.57%
MSTR240719P028500002024-03-12 10:30AM EDT2,850.001,550.001,416.451,431.950.00--2949.29%
MSTR240719P029000002024-03-12 10:10AM EDT2,900.001,590.851,460.251,475.500.00--1948.04%
MSTR240719P030000002024-05-23 9:38AM EDT3,000.001,410.781,508.001,526.000.00-22844.42%
MSTR240719P031000002024-06-07 2:10PM EDT3,100.001,502.911,808.751,828.000.00-201,341.83%
MSTR240719P031500002024-06-07 2:10PM EDT3,150.001,552.021,858.651,878.000.00-201,354.69%
MSTR240719P033500002024-06-07 12:22PM EDT3,350.001,664.492,058.252,077.600.00-201,402.86%
MSTR240719P034500002024-06-07 12:22PM EDT3,450.001,762.712,158.202,178.000.00-201,426.23%
MSTR240719P035000002024-05-03 3:57PM EDT3,500.002,278.851,975.351,993.700.00-10858.36%
MSTR240719P035500002024-07-05 10:22AM EDT3,550.002,335.450.000.000.00-100.00%
MSTR240719P036000002024-06-03 10:00AM EDT3,600.001,978.002,299.652,315.500.00-101,436.03%
MSTR240719P037000002024-05-29 1:07PM EDT3,700.002,080.102,312.052,332.000.00-201,263.74%
MSTR240719P038000002024-06-11 9:30AM EDT3,800.002,270.000.000.000.00-100.00%