UK markets open in 2 hours 5 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816C002000002024-03-14 9:32AM EDT200.001,471.151,272.051,292.000.00-110.00%
MSTR240816C002100002024-07-11 12:02PM EDT210.001,132.000.000.000.00-200.00%
MSTR240816C002500002024-02-28 12:28PM EDT250.00724.571,450.851,468.000.00-13805.60%
MSTR240816C002800002024-06-26 9:46AM EDT280.001,205.110.000.000.00-100.00%
MSTR240816C002900002024-04-01 3:55PM EDT290.001,353.25737.30754.550.00--10.00%
MSTR240816C003000002024-06-07 2:34PM EDT300.001,313.56974.00992.000.00-210.00%
MSTR240816C003200002024-03-19 1:42PM EDT320.001,090.00890.00909.350.00-120.00%
MSTR240816C003300002024-03-07 11:39AM EDT330.00936.001,110.401,128.000.00-120.00%
MSTR240816C003400002024-03-19 1:42PM EDT340.001,072.00872.00890.600.00-120.00%
MSTR240816C003500002024-06-07 2:34PM EDT350.001,264.21924.90943.900.00-220.00%
MSTR240816C003600002024-03-19 1:42PM EDT360.001,054.00854.00872.350.00-120.00%
MSTR240816C003700002024-03-14 9:30AM EDT370.001,316.001,112.001,131.900.00-100.00%
MSTR240816C003800002024-03-08 10:59AM EDT380.00984.001,064.701,082.000.00-110.00%
MSTR240816C004000002024-07-05 10:26AM EDT400.00813.430.000.000.00-200.00%
MSTR240816C004100002024-03-19 1:42PM EDT410.001,012.00808.55827.150.00-150.00%
MSTR240816C004200002024-05-01 2:39PM EDT420.00681.201,100.001,120.000.00-350.00%
MSTR240816C004300002024-07-16 12:23PM EDT430.001,224.800.000.000.00-200.00%
MSTR240816C004400002024-03-26 9:30AM EDT440.001,468.970.000.000.00-100.00%
MSTR240816C004500002024-06-04 9:34AM EDT450.001,190.00848.55865.600.00-110.00%
MSTR240816C004600002024-07-16 12:23PM EDT460.001,194.860.000.000.00-200.00%
MSTR240816C004700002024-02-14 3:22PM EDT470.00340.181,322.501,341.550.00-4623679.86%
MSTR240816C004800002024-06-06 3:28PM EDT480.001,205.45796.00814.000.00--00.00%
MSTR240816C004900002024-06-06 3:26PM EDT490.001,196.18786.00804.000.00-210.00%
MSTR240816C005000002024-06-21 2:47PM EDT500.00968.110.000.000.00-100.00%
MSTR240816C005100002024-03-15 2:24PM EDT510.001,248.00986.001,005.750.00-110.00%
MSTR240816C005200002024-06-04 9:34AM EDT520.001,122.00779.50796.000.00-100.00%
MSTR240816C005300002024-07-02 2:37PM EDT530.00788.440.000.000.00-100.00%
MSTR240816C005400002024-03-13 3:24PM EDT540.001,215.46960.00979.500.00--50.00%
MSTR240816C005500002024-07-08 9:30AM EDT550.00765.890.000.000.00-100.00%
MSTR240816C005600002024-03-28 12:10PM EDT560.001,218.40750.30762.850.00-110.00%
MSTR240816C005700002024-03-15 3:34PM EDT570.001,244.39934.00953.650.00-220.00%
MSTR240816C005800002024-07-03 11:22AM EDT580.00715.190.000.000.00-300.00%
MSTR240816C005900002024-02-08 10:32AM EDT590.0084.57874.00890.150.00--10.00%
MSTR240816C006000002024-07-10 10:05AM EDT600.00740.930.000.000.00-100.00%
MSTR240816C006100002024-07-11 9:46AM EDT610.00798.200.000.000.00-200.00%
MSTR240816C006200002024-07-09 12:54PM EDT620.00678.300.000.000.00-100.00%
MSTR240816C006300002024-06-06 3:28PM EDT630.001,060.31650.00668.000.00-200.00%
MSTR240816C006400002024-07-03 10:28AM EDT640.00664.230.000.000.00-200.00%
MSTR240816C006500002024-06-06 3:21PM EDT650.001,048.00630.00648.000.00-230.00%
MSTR240816C006600002024-02-09 10:47AM EDT660.00114.75824.00839.050.00--00.00%
MSTR240816C006700002024-02-27 1:17PM EDT670.00309.181,123.651,137.200.00-11491.73%
MSTR240816C006800002024-06-24 11:24AM EDT680.00739.610.000.000.00-100.00%
MSTR240816C006900002024-06-14 3:23PM EDT690.00808.00704.45720.000.00-130.00%
MSTR240816C007000002024-07-11 9:55AM EDT700.00702.850.000.000.00-100.00%
MSTR240816C007100002024-06-21 2:44PM EDT710.00769.450.000.000.00-100.00%
MSTR240816C007200002024-03-04 12:30PM EDT720.00687.26947.65964.000.00-5228302.51%
MSTR240816C007300002024-06-17 11:06AM EDT730.00750.24920.15936.900.00-124274.28%
MSTR240816C007400002024-05-24 3:31PM EDT740.00954.22749.85768.000.00-110.00%
MSTR240816C007500002024-07-08 3:34PM EDT750.00555.150.000.000.00-100.00%
MSTR240816C007600002024-06-25 10:57AM EDT760.00726.030.000.000.00-1600.00%
MSTR240816C007700002024-06-05 2:44PM EDT770.00926.57516.00534.000.00-190.00%
MSTR240816C007800002024-02-28 1:12PM EDT780.00360.001,002.801,018.000.00-36411.11%
MSTR240816C007900002024-06-10 10:12AM EDT790.00824.63531.45547.500.00-110.00%
MSTR240816C008000002024-07-05 9:59AM EDT800.00447.610.000.000.00-200.00%
MSTR240816C008100002024-06-25 10:57AM EDT810.00679.520.000.000.00-1600.00%
MSTR240816C008200002024-06-04 3:31PM EDT820.00858.16494.95508.300.00-2160.00%
MSTR240816C008300002024-07-17 12:07PM EDT830.00756.450.000.000.00-1000.00%
MSTR240816C008400002024-07-16 12:08PM EDT840.00821.500.000.000.00-100.00%
MSTR240816C008500002024-06-24 3:54PM EDT850.00737.85740.00757.90+193.57+35.56%14132.26%
MSTR240816C008600002024-05-31 1:22PM EDT860.00686.47530.55548.000.00-440.00%
MSTR240816C008700002024-07-11 10:06AM EDT870.00540.220.000.000.00-100.00%
MSTR240816C008800002024-03-06 11:37AM EDT880.00490.08682.35698.000.00-150.00%
MSTR240816C008900002024-05-14 3:46PM EDT890.00475.03621.70638.800.00-170.00%
MSTR240816C009000002024-07-16 11:14AM EDT900.00734.170.000.000.00-200.00%
MSTR240816C009100002024-03-06 11:44AM EDT910.00481.00664.45681.700.00-3190.14%
MSTR240816C009200002024-07-03 11:52AM EDT920.00399.680.000.000.00-100.00%
MSTR240816C009300002024-05-28 9:34AM EDT930.00768.81575.40596.000.00-150.00%
MSTR240816C009400002024-07-16 11:28AM EDT940.00710.190.000.000.00-200.00%
MSTR240816C009500002024-06-04 11:57AM EDT950.00761.42382.25392.800.00-2110.00%
MSTR240816C009600002024-07-08 9:48AM EDT960.00370.000.000.000.00-100.00%
MSTR240816C009700002024-03-04 11:41AM EDT970.00529.42779.00794.400.00-10288.97%
MSTR240816C009800002024-05-30 9:43AM EDT980.00746.94427.15442.000.00-160.00%
MSTR240816C009900002024-07-12 12:17PM EDT990.00423.030.000.000.00-200.00%
MSTR240816C010000002024-07-15 2:36PM EDT1,000.00641.750.000.000.00-1300.00%
MSTR240816C010100002024-05-06 11:35AM EDT1,010.00454.35724.00740.100.00-16260.66%
MSTR240816C010200002024-07-11 9:31AM EDT1,020.00400.000.000.000.00-100.00%
MSTR240816C010300002024-07-02 2:33PM EDT1,030.00336.800.000.000.00-800.00%
MSTR240816C010400002024-07-05 3:24PM EDT1,040.00301.220.000.000.00-100.00%
MSTR240816C010500002024-07-15 9:35AM EDT1,050.00476.250.000.000.00-100.00%
MSTR240816C010600002024-06-24 1:14PM EDT1,060.00361.200.000.000.00-200.00%
MSTR240816C010700002024-07-15 10:15AM EDT1,070.00484.420.000.000.00-200.00%
MSTR240816C010800002024-07-16 3:11PM EDT1,080.00603.520.000.000.00-100.00%
MSTR240816C010900002024-07-16 3:11PM EDT1,090.00594.230.000.000.00-100.00%
MSTR240816C011000002024-07-15 3:42PM EDT1,100.00540.900.000.000.00-2300.00%
MSTR240816C011100002024-07-09 12:28PM EDT1,110.00257.980.000.000.00-100.00%
MSTR240816C011200002024-06-28 3:35PM EDT1,120.00356.660.000.000.00-100.00%
MSTR240816C011300002024-03-28 10:48AM EDT1,130.00922.45390.55403.850.00-550.00%
MSTR240816C011400002024-07-05 12:23PM EDT1,140.00238.130.000.000.00-100.00%
MSTR240816C011500002024-07-05 2:09PM EDT1,150.00225.050.000.000.00-100.00%
MSTR240816C011600002024-07-12 11:01AM EDT1,160.00262.850.000.000.00-200.00%
MSTR240816C011700002024-04-02 12:28PM EDT1,170.00613.61253.65268.000.00-220.00%
MSTR240816C011800002024-07-15 1:24PM EDT1,180.00476.000.000.000.00-2000.00%
MSTR240816C011900002024-07-16 9:31AM EDT1,190.00447.980.000.000.00-1000.00%
MSTR240816C012000002024-07-17 9:37AM EDT1,200.00455.100.000.000.00-6800.00%
MSTR240816C012100002024-07-15 10:47AM EDT1,210.00403.350.000.000.00-100.00%
MSTR240816C012200002024-07-12 11:31AM EDT1,220.00250.000.000.000.00-100.00%
MSTR240816C012300002024-07-01 3:36PM EDT1,230.00255.000.000.000.00-100.00%
MSTR240816C012400002024-07-10 11:23AM EDT1,240.00179.150.000.000.00-500.00%
MSTR240816C012500002024-07-17 11:49AM EDT1,250.00380.000.000.000.00-400.00%
MSTR240816C012600002024-07-05 2:11PM EDT1,260.00159.500.000.000.00-1000.00%
MSTR240816C012700002024-07-16 2:10PM EDT1,270.00427.750.000.000.00-1200.00%
MSTR240816C012800002024-07-16 10:04AM EDT1,280.00352.900.000.000.00-100.00%
MSTR240816C012900002024-07-15 12:23PM EDT1,290.00348.050.000.000.00-100.00%
MSTR240816C013000002024-07-17 2:26PM EDT1,300.00328.060.000.000.00-800.00%
MSTR240816C013100002024-07-15 2:22PM EDT1,310.00365.130.000.000.00-400.00%
MSTR240816C013200002024-07-15 10:46AM EDT1,320.00317.670.000.000.00-100.00%
MSTR240816C013300002024-07-16 2:12PM EDT1,330.00372.650.000.000.00-100.00%
MSTR240816C013400002024-07-17 11:15AM EDT1,340.00365.860.000.000.00-100.00%
MSTR240816C013500002024-07-16 3:58PM EDT1,350.00370.880.000.000.00-1100.00%
MSTR240816C013600002024-07-17 12:08PM EDT1,360.00290.000.000.000.00-100.00%
MSTR240816C013700002024-07-17 9:30AM EDT1,370.00303.350.000.000.00-300.00%
MSTR240816C013800002024-07-17 11:15AM EDT1,380.00336.600.000.000.00-100.00%
MSTR240816C013900002024-07-15 11:17AM EDT1,390.00286.290.000.000.00-300.00%
MSTR240816C014000002024-07-17 1:34PM EDT1,400.00256.060.000.000.00-500.00%
MSTR240816C014100002024-07-17 1:34PM EDT1,410.00249.730.000.000.00-100.00%
MSTR240816C014200002024-07-17 1:55PM EDT1,420.00245.000.000.000.00-200.00%
MSTR240816C014300002024-07-15 11:19AM EDT1,430.00260.770.000.000.00-300.00%
MSTR240816C014400002024-07-15 11:42AM EDT1,440.00249.800.000.000.00-600.00%
MSTR240816C014500002024-07-17 1:49PM EDT1,450.00233.000.000.000.00-400.00%
MSTR240816C014600002024-07-16 3:53PM EDT1,460.00290.000.000.000.00-100.00%
MSTR240816C014700002024-07-15 11:04AM EDT1,470.00244.870.000.000.00-200.00%
MSTR240816C014800002024-07-15 2:48PM EDT1,480.00260.010.000.000.00-200.00%
MSTR240816C014900002024-07-17 12:55PM EDT1,490.00195.000.000.000.00-100.00%
MSTR240816C015000002024-07-17 3:49PM EDT1,500.00219.150.000.000.00-8300.00%
MSTR240816C015100002024-07-17 11:49AM EDT1,510.00212.350.000.000.00-400.00%
MSTR240816C015200002024-07-17 1:10PM EDT1,520.00179.000.000.000.00-900.00%
MSTR240816C015300002024-07-16 12:01PM EDT1,530.00257.190.000.000.00-100.00%
MSTR240816C015400002024-07-17 1:06PM EDT1,540.00172.000.000.000.00-300.00%
MSTR240816C015500002024-07-17 3:10PM EDT1,550.00189.450.000.000.00-2,56000.00%
MSTR240816C015600002024-07-17 1:11PM EDT1,560.00162.600.000.000.00-200.00%
MSTR240816C015700002024-07-17 2:25PM EDT1,570.00167.000.000.000.00-2100.00%
MSTR240816C015800002024-07-17 3:05PM EDT1,580.00168.000.000.000.00-700.00%
MSTR240816C015900002024-07-17 3:59PM EDT1,590.00170.000.000.000.00-600.00%
MSTR240816C016000002024-07-17 3:59PM EDT1,600.00164.500.000.000.00-6200.39%
MSTR240816C016100002024-07-17 3:55PM EDT1,610.00167.250.000.000.00-1000.78%
MSTR240816C016200002024-07-17 3:57PM EDT1,620.00160.600.000.000.00-1001.56%
MSTR240816C016300002024-07-17 12:57PM EDT1,630.00139.300.000.000.00-2101.56%
MSTR240816C016400002024-07-17 3:57PM EDT1,640.00149.900.000.000.00-201.56%
MSTR240816C016500002024-07-17 3:34PM EDT1,650.00150.000.000.000.00-14303.13%
MSTR240816C016600002024-07-17 12:45PM EDT1,660.00118.630.000.000.00-303.13%
MSTR240816C016700002024-07-17 10:02AM EDT1,670.00179.430.000.000.00-103.13%
MSTR240816C016800002024-07-17 10:44AM EDT1,680.00170.100.000.000.00-103.13%
MSTR240816C016900002024-07-16 3:52PM EDT1,690.00170.850.000.000.00-403.13%
MSTR240816C017000002024-07-17 3:33PM EDT1,700.00134.670.000.000.00-19506.25%
MSTR240816C017100002024-07-17 3:40PM EDT1,710.00128.710.000.000.00-2506.25%
MSTR240816C017200002024-07-16 3:55PM EDT1,720.00160.100.000.000.00-1406.25%
MSTR240816C017300002024-07-16 11:58AM EDT1,730.00159.970.000.000.00-506.25%
MSTR240816C017400002024-07-17 11:42AM EDT1,740.00139.900.000.000.00-106.25%
MSTR240816C017500002024-07-17 3:02PM EDT1,750.00105.070.000.000.00-506.25%
MSTR240816C017600002024-07-17 2:12PM EDT1,760.00100.600.000.000.00-106.25%
MSTR240816C017700002024-07-12 2:52PM EDT1,770.0056.550.000.000.00-106.25%
MSTR240816C017800002024-07-16 9:54AM EDT1,780.00118.950.000.000.00-206.25%
MSTR240816C017900002024-07-15 3:42PM EDT1,790.00119.300.000.000.00-806.25%
MSTR240816C018000002024-07-17 3:13PM EDT1,800.0096.830.000.000.00-3006.25%
MSTR240816C018100002024-07-08 9:59AM EDT1,810.0036.740.000.000.00-106.25%
MSTR240816C018200002024-07-17 3:01PM EDT1,820.0086.920.000.000.00-106.25%
MSTR240816C018300002024-07-15 1:22PM EDT1,830.00115.000.000.000.00-1012.50%
MSTR240816C018400002024-07-15 1:39PM EDT1,840.00104.040.000.000.00-1012.50%
MSTR240816C018500002024-07-17 3:15PM EDT1,850.0083.000.000.000.00-21012.50%
MSTR240816C018600002024-07-16 12:05PM EDT1,860.00119.900.000.000.00-7012.50%
MSTR240816C018700002024-07-16 3:45PM EDT1,870.00104.990.000.000.00-16012.50%
MSTR240816C018800002024-07-17 12:30PM EDT1,880.0072.660.000.000.00-17012.50%
MSTR240816C018900002024-07-16 1:28PM EDT1,890.00100.130.000.000.00-5012.50%
MSTR240816C019000002024-07-17 3:47PM EDT1,900.0073.330.000.000.00-43012.50%
MSTR240816C019100002024-07-16 2:24PM EDT1,910.0096.000.000.000.00-2012.50%
MSTR240816C019200002024-07-16 3:10PM EDT1,920.0095.780.000.000.00-10012.50%
MSTR240816C019300002024-07-15 2:57PM EDT1,930.0087.110.000.000.00-2012.50%
MSTR240816C019400002024-07-16 3:16PM EDT1,940.0092.790.000.000.00-3012.50%
MSTR240816C019500002024-07-17 11:45AM EDT1,950.0075.930.000.000.00-3012.50%
MSTR240816C019600002024-07-16 11:57AM EDT1,960.0091.420.000.000.00-1012.50%
MSTR240816C019700002024-07-16 1:27PM EDT1,970.0081.350.000.000.00-17012.50%
MSTR240816C019800002024-07-17 12:38PM EDT1,980.0050.090.000.000.00-1012.50%
MSTR240816C019900002024-07-12 12:36PM EDT1,990.0028.920.000.000.00--012.50%
MSTR240816C020000002024-07-17 3:46PM EDT2,000.0055.810.000.000.00-71012.50%
MSTR240816C020500002024-07-17 12:09PM EDT2,050.0046.750.000.000.00-52012.50%
MSTR240816C021000002024-07-17 3:59PM EDT2,100.0041.000.000.000.00-31012.50%
MSTR240816C021500002024-07-16 11:42AM EDT2,150.0051.740.000.000.00-1025.00%
MSTR240816C022000002024-07-17 3:51PM EDT2,200.0035.000.000.000.00-24025.00%
MSTR240816C022500002024-07-17 12:49PM EDT2,250.0023.290.000.000.00-2025.00%
MSTR240816C023000002024-07-17 3:38PM EDT2,300.0026.000.000.000.00-9025.00%
MSTR240816C023500002024-07-15 3:08PM EDT2,350.0030.720.000.000.00-2025.00%
MSTR240816C024000002024-07-17 3:00PM EDT2,400.0017.250.000.000.00-22025.00%
MSTR240816C024500002024-07-17 10:34AM EDT2,450.0025.000.000.000.00-1025.00%
MSTR240816C025000002024-07-17 3:02PM EDT2,500.0013.100.000.000.00-30025.00%
MSTR240816C025500002024-07-16 9:38AM EDT2,550.0017.500.000.000.00-1025.00%
MSTR240816C026000002024-07-17 1:14PM EDT2,600.0010.600.000.000.00-2025.00%
MSTR240816C026500002024-07-15 1:36PM EDT2,650.0015.500.000.000.00-2025.00%
MSTR240816C027000002024-07-17 2:01PM EDT2,700.008.500.000.000.00-2025.00%
MSTR240816C028000002024-07-17 9:41AM EDT2,800.009.250.000.000.00-1025.00%
MSTR240816C028500002024-07-15 12:42PM EDT2,850.008.190.000.000.00-1025.00%
MSTR240816C029500002024-07-17 1:31PM EDT2,950.005.280.000.000.00-9050.00%
MSTR240816C030000002024-07-17 3:52PM EDT3,000.005.000.000.000.00-170050.00%
MSTR240816C030500002024-07-17 3:42PM EDT3,050.004.500.000.000.00-1050.00%
MSTR240816C031000002024-07-17 10:40AM EDT3,100.006.500.000.000.00-1050.00%
MSTR240816C031500002024-07-17 9:51AM EDT3,150.005.040.000.000.00-1050.00%
MSTR240816C032000002024-07-16 2:38PM EDT3,200.005.550.000.000.00-6050.00%
MSTR240816C032500002024-07-17 1:45PM EDT3,250.003.580.000.000.00-1050.00%
MSTR240816C033000002024-07-08 1:25PM EDT3,300.002.080.000.000.00-48050.00%
MSTR240816C033500002024-07-10 10:12AM EDT3,350.001.740.000.000.00-2050.00%
MSTR240816C034000002024-07-17 12:10PM EDT3,400.002.750.000.000.00-4050.00%
MSTR240816C034500002024-07-11 10:15AM EDT3,450.002.790.000.000.00-2050.00%
MSTR240816C035000002024-07-17 12:50PM EDT3,500.002.100.000.000.00-13050.00%
MSTR240816C035500002024-07-17 12:48PM EDT3,550.002.150.000.000.00-4050.00%
MSTR240816C036000002024-07-15 3:17PM EDT3,600.003.030.000.000.00-2050.00%
MSTR240816C036500002024-07-16 12:57PM EDT3,650.002.000.000.000.00-3050.00%
MSTR240816C037000002024-07-17 12:50PM EDT3,700.001.500.000.000.00-1050.00%
MSTR240816C037500002024-07-17 3:36PM EDT3,750.001.550.000.000.00-3050.00%
MSTR240816C038000002024-07-17 3:36PM EDT3,800.001.490.000.000.00-74050.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240816P002000002024-07-15 11:09AM EDT200.000.040.000.000.00-1050.00%
MSTR240816P002100002024-07-16 11:42AM EDT210.000.060.000.000.00-9050.00%
MSTR240816P002200002024-06-24 11:22AM EDT220.000.390.000.000.00-75050.00%
MSTR240816P002300002024-07-15 10:50AM EDT230.000.050.000.000.00-47050.00%
MSTR240816P002400002024-06-06 9:30AM EDT240.001.320.001.810.00-110264.60%
MSTR240816P002500002024-07-16 9:40AM EDT250.000.100.000.000.00-6050.00%
MSTR240816P002600002024-03-01 1:29PM EDT260.004.000.008.150.00-1301310.23%
MSTR240816P002800002024-05-29 12:52PM EDT280.001.080.002.470.00-25252.15%
MSTR240816P002900002024-06-10 11:09AM EDT290.004.000.003.000.00-114253.17%
MSTR240816P003000002024-07-11 12:20PM EDT300.000.260.000.000.00-12050.00%
MSTR240816P003200002024-05-28 1:30PM EDT320.001.390.054.800.00-15254.44%
MSTR240816P003300002024-02-14 4:41PM EDT330.0010.054.1512.250.00-10303.36%
MSTR240816P003400002024-05-20 11:46AM EDT340.002.490.002.490.00-43224.46%
MSTR240816P003500002024-07-16 9:43AM EDT350.000.150.000.000.00-1050.00%
MSTR240816P003600002024-03-20 3:49PM EDT360.009.804.3512.700.00-13288.93%
MSTR240816P003700002024-05-16 11:25AM EDT370.002.130.005.700.00-13237.21%
MSTR240816P003800002024-07-11 9:48AM EDT380.000.330.000.000.00-4050.00%
MSTR240816P003900002024-07-12 2:58PM EDT390.000.250.000.000.00-1050.00%
MSTR240816P004000002024-07-11 9:30AM EDT400.000.600.000.000.00-2050.00%
MSTR240816P004100002024-04-24 1:32PM EDT410.0010.350.554.000.00-26214.06%
MSTR240816P004200002024-03-11 9:45AM EDT420.0015.000.000.000.00-1650.00%
MSTR240816P004300002024-05-20 11:46AM EDT430.004.140.005.750.00-253213.77%
MSTR240816P004400002024-05-03 9:30AM EDT440.0012.501.145.200.00-112213.21%
MSTR240816P004500002024-07-15 2:17PM EDT450.000.590.000.000.00-1050.00%
MSTR240816P004600002024-05-21 3:21PM EDT460.004.050.005.900.00-545203.98%
MSTR240816P004700002024-07-05 12:15PM EDT470.001.550.000.000.00-2050.00%
MSTR240816P004800002024-06-11 11:54AM EDT480.004.260.004.750.00-4108191.26%
MSTR240816P004900002024-06-14 3:50PM EDT490.002.400.004.000.00-1069183.72%
MSTR240816P005000002024-07-17 12:21PM EDT500.000.560.000.000.00-1050.00%
MSTR240816P005100002024-05-29 1:06PM EDT510.003.790.006.000.00-2823188.28%
MSTR240816P005200002024-07-05 2:32PM EDT520.003.800.000.000.00-1050.00%
MSTR240816P005300002024-05-29 2:48PM EDT530.003.950.006.250.00-2453183.37%
MSTR240816P005400002024-07-05 12:15PM EDT540.002.950.000.000.00-2050.00%
MSTR240816P005500002024-07-12 11:10AM EDT550.000.500.000.000.00-1050.00%
MSTR240816P005600002024-07-03 10:22AM EDT560.002.650.000.000.00-20050.00%
MSTR240816P005700002024-06-24 1:05PM EDT570.004.550.000.000.00-1050.00%
MSTR240816P005800002024-07-09 2:39PM EDT580.001.390.000.000.00-1050.00%
MSTR240816P005900002024-06-06 3:13PM EDT590.003.370.345.050.00-637162.96%
MSTR240816P006000002024-07-15 10:13AM EDT600.001.200.000.000.00-2050.00%
MSTR240816P006100002024-07-15 9:30AM EDT610.001.710.000.000.00-10050.00%
MSTR240816P006200002024-06-06 3:39PM EDT620.004.860.936.250.00-12086162.23%
MSTR240816P006300002024-06-17 10:00AM EDT630.004.350.003.450.00-125143.64%
MSTR240816P006400002024-06-06 3:41PM EDT640.004.851.376.700.00-1322160.11%
MSTR240816P006500002024-07-16 11:02AM EDT650.002.080.000.000.00-2050.00%
MSTR240816P006600002024-06-13 3:14PM EDT660.007.070.005.800.00-121147.39%
MSTR240816P006700002024-07-08 1:00PM EDT670.004.180.000.000.00-2050.00%
MSTR240816P006800002024-07-08 11:54AM EDT680.004.480.000.000.00-1050.00%
MSTR240816P006900002024-07-08 11:54AM EDT690.004.960.000.000.00-1050.00%
MSTR240816P007000002024-07-17 11:22AM EDT700.001.490.000.000.00-4050.00%
MSTR240816P007100002024-07-11 11:53AM EDT710.003.000.000.000.00-1050.00%
MSTR240816P007200002024-07-11 10:06AM EDT720.003.730.000.000.00-1050.00%
MSTR240816P007300002024-07-12 12:43PM EDT730.003.100.000.000.00-1050.00%
MSTR240816P007400002024-07-12 12:43PM EDT740.003.250.000.000.00-2050.00%
MSTR240816P007500002024-07-17 1:55PM EDT750.001.800.000.000.00-1050.00%
MSTR240816P007600002024-07-09 11:33AM EDT760.006.750.000.000.00-20050.00%
MSTR240816P007700002024-07-12 2:13PM EDT770.004.020.000.000.00-1050.00%
MSTR240816P007800002024-07-16 3:49PM EDT780.002.300.000.000.00-3050.00%
MSTR240816P007900002024-07-16 1:39PM EDT790.001.730.000.000.00-3050.00%
MSTR240816P008000002024-07-17 9:30AM EDT800.003.100.000.000.00-1050.00%
MSTR240816P008100002024-07-16 11:31AM EDT810.003.270.000.000.00-2050.00%
MSTR240816P008200002024-07-16 9:57AM EDT820.002.500.000.000.00-1050.00%
MSTR240816P008300002024-07-16 3:20PM EDT830.002.600.000.000.00-1050.00%
MSTR240816P008400002024-07-11 10:50AM EDT840.006.520.000.000.00-2050.00%
MSTR240816P008500002024-07-16 11:31AM EDT850.002.980.000.000.00-2050.00%
MSTR240816P008600002024-07-15 3:13PM EDT860.003.800.000.000.00-3050.00%
MSTR240816P008700002024-07-05 9:54AM EDT870.0024.380.000.000.00-2050.00%
MSTR240816P008800002024-07-15 11:51AM EDT880.004.700.000.000.00-1050.00%
MSTR240816P008900002024-07-15 9:55AM EDT890.005.590.000.000.00-13050.00%
MSTR240816P009000002024-07-17 3:31PM EDT900.004.890.000.000.00-6025.00%
MSTR240816P009100002024-07-10 10:16AM EDT910.0014.850.000.000.00-1025.00%
MSTR240816P009200002024-07-17 10:53AM EDT920.004.620.000.000.00-1025.00%
MSTR240816P009300002024-07-17 11:59AM EDT930.005.800.000.000.00-1025.00%
MSTR240816P009400002024-07-16 2:57PM EDT940.004.950.000.000.00-10025.00%
MSTR240816P009500002024-07-17 3:48PM EDT950.005.960.000.000.00-53025.00%
MSTR240816P009600002024-07-12 11:22AM EDT960.0015.470.000.000.00-1025.00%
MSTR240816P009700002024-07-15 12:39PM EDT970.007.300.000.000.00-1025.00%
MSTR240816P009800002024-07-16 3:50PM EDT980.006.160.000.000.00-2025.00%
MSTR240816P009900002024-07-17 3:48PM EDT990.008.200.000.000.00-3025.00%
MSTR240816P010000002024-07-17 3:36PM EDT1,000.007.830.000.000.00-124025.00%
MSTR240816P010100002024-07-17 12:03PM EDT1,010.009.420.000.000.00-1025.00%
MSTR240816P010200002024-07-17 3:50PM EDT1,020.008.980.000.000.00-4025.00%
MSTR240816P010300002024-07-15 12:17PM EDT1,030.0011.420.000.000.00-5025.00%
MSTR240816P010400002024-07-17 3:02PM EDT1,040.009.300.000.000.00-1025.00%
MSTR240816P010500002024-07-17 3:43PM EDT1,050.0010.800.000.000.00-16025.00%
MSTR240816P010600002024-07-17 12:03PM EDT1,060.0012.480.000.000.00-1025.00%
MSTR240816P010700002024-07-15 11:31AM EDT1,070.0015.520.000.000.00-3025.00%
MSTR240816P010800002024-07-16 2:22PM EDT1,080.0011.000.000.000.00-1025.00%
MSTR240816P010900002024-07-17 9:30AM EDT1,090.0013.360.000.000.00-1025.00%
MSTR240816P011000002024-07-17 3:35PM EDT1,100.0014.380.000.000.00-138025.00%
MSTR240816P011100002024-07-15 10:53AM EDT1,110.0019.000.000.000.00-55025.00%
MSTR240816P011200002024-07-16 12:17PM EDT1,120.0014.820.000.000.00-12025.00%
MSTR240816P011300002024-07-15 2:46PM EDT1,130.0019.350.000.000.00-3025.00%
MSTR240816P011400002024-07-15 3:24PM EDT1,140.0019.500.000.000.00-2025.00%
MSTR240816P011500002024-07-17 1:52PM EDT1,150.0021.590.000.000.00-13025.00%
MSTR240816P011600002024-07-17 10:29AM EDT1,160.0019.110.000.000.00-1025.00%
MSTR240816P011700002024-07-17 11:02AM EDT1,170.0019.350.000.000.00-3025.00%
MSTR240816P011800002024-07-17 1:46PM EDT1,180.0024.500.000.000.00-3025.00%
MSTR240816P011900002024-07-17 10:49AM EDT1,190.0022.200.000.000.00-4025.00%
MSTR240816P012000002024-07-17 3:52PM EDT1,200.0024.400.000.000.00-42025.00%
MSTR240816P012100002024-07-15 10:35AM EDT1,210.0037.130.000.000.00-3012.50%
MSTR240816P012200002024-07-17 3:31PM EDT1,220.0029.250.000.000.00-10012.50%
MSTR240816P012300002024-07-17 3:39PM EDT1,230.0028.900.000.000.00-1012.50%
MSTR240816P012400002024-07-17 3:39PM EDT1,240.0031.530.000.000.00-2012.50%
MSTR240816P012500002024-07-17 2:56PM EDT1,250.0036.690.000.000.00-14012.50%
MSTR240816P012600002024-07-16 10:09AM EDT1,260.0040.010.000.000.00-2012.50%
MSTR240816P012700002024-07-16 3:19PM EDT1,270.0032.270.000.000.00-3012.50%
MSTR240816P012800002024-07-17 11:42AM EDT1,280.0034.700.000.000.00-1012.50%
MSTR240816P012900002024-07-17 10:10AM EDT1,290.0038.100.000.000.00-2012.50%
MSTR240816P013000002024-07-17 3:38PM EDT1,300.0044.380.000.000.00-11012.50%
MSTR240816P013100002024-07-17 9:33AM EDT1,310.0045.480.000.000.00-1012.50%
MSTR240816P013200002024-07-16 2:12PM EDT1,320.0043.070.000.000.00-1012.50%
MSTR240816P013300002024-07-17 11:42AM EDT1,330.0045.280.000.000.00-1012.50%
MSTR240816P013400002024-07-17 12:40PM EDT1,340.0068.080.000.000.00-3012.50%
MSTR240816P013500002024-07-17 3:34PM EDT1,350.0058.660.000.000.00-17012.50%
MSTR240816P013600002024-07-17 12:28PM EDT1,360.0068.720.000.000.00-1012.50%
MSTR240816P013700002024-07-16 1:15PM EDT1,370.0056.700.000.000.00-2012.50%
MSTR240816P013800002024-07-17 3:12PM EDT1,380.0068.760.000.000.00-2012.50%
MSTR240816P013900002024-07-17 12:36PM EDT1,390.0086.900.000.000.00-206.25%
MSTR240816P014000002024-07-17 2:49PM EDT1,400.0078.600.000.000.00-10406.25%
MSTR240816P014100002024-07-17 1:13PM EDT1,410.0089.900.000.000.00-106.25%
MSTR240816P014200002024-07-17 2:11PM EDT1,420.0089.000.000.000.00-206.25%
MSTR240816P014300002024-07-16 11:50AM EDT1,430.0072.750.000.000.00-606.25%
MSTR240816P014400002024-07-17 10:21AM EDT1,440.0077.820.000.000.00-1006.25%
MSTR240816P014500002024-07-17 2:49PM EDT1,450.0097.100.000.000.00-2706.25%
MSTR240816P014600002024-07-17 12:46PM EDT1,460.00119.720.000.000.00-206.25%
MSTR240816P014700002024-07-17 3:45PM EDT1,470.00100.700.000.000.00-4106.25%
MSTR240816P014800002024-07-17 12:29PM EDT1,480.00118.000.000.000.00-106.25%
MSTR240816P014900002024-07-17 12:14PM EDT1,490.00123.250.000.000.00-206.25%
MSTR240816P015000002024-07-17 3:58PM EDT1,500.00112.000.000.000.00-4803.13%
MSTR240816P015100002024-07-17 9:59AM EDT1,510.00101.850.000.000.00-103.13%
MSTR240816P015200002024-07-17 12:35PM EDT1,520.00144.000.000.000.00-203.13%
MSTR240816P015300002024-07-17 12:52PM EDT1,530.00153.000.000.000.00-803.13%
MSTR240816P015400002024-07-17 12:36PM EDT1,540.00155.380.000.000.00-303.13%
MSTR240816P015500002024-07-17 12:35PM EDT1,550.00160.000.000.000.00-501.56%
MSTR240816P015600002024-07-17 12:27PM EDT1,560.00155.000.000.000.00-101.56%
MSTR240816P015700002024-07-17 1:35PM EDT1,570.00159.070.000.000.00-500.78%
MSTR240816P015800002024-07-16 3:45PM EDT1,580.00131.420.000.000.00-3300.39%
MSTR240816P015900002024-07-17 2:01PM EDT1,590.00173.000.000.000.00-300.00%
MSTR240816P016000002024-07-17 1:47PM EDT1,600.00174.500.000.000.00-1300.00%
MSTR240816P016100002024-07-16 9:58AM EDT1,610.00173.900.000.000.00-100.00%
MSTR240816P016200002024-07-17 12:45PM EDT1,620.00206.000.000.000.00-200.00%
MSTR240816P016300002024-07-17 9:57AM EDT1,630.00158.15156.70165.70+2.06+1.32%--76.35%
MSTR240816P016400002024-07-17 11:09AM EDT1,640.00162.810.000.000.00-300.00%
MSTR240816P016500002024-07-17 11:48AM EDT1,650.00193.000.000.000.00-400.00%
MSTR240816P016600002024-07-17 12:18PM EDT1,660.00218.500.000.000.00-300.00%
MSTR240816P016700002024-07-16 2:44PM EDT1,670.00179.65178.45188.600.00---75.21%
MSTR240816P016800002024-07-17 12:44PM EDT1,680.00246.000.000.000.00-200.00%
MSTR240816P017000002024-07-17 3:53PM EDT1,700.00213.050.000.000.00-200.00%
MSTR240816P017200002024-06-06 10:00AM EDT1,720.00321.00467.85484.000.00-18219.01%
MSTR240816P017400002024-07-15 10:55AM EDT1,740.00269.720.000.000.00-100.00%
MSTR240816P017600002024-07-16 12:56PM EDT1,760.00242.020.000.000.00-100.00%
MSTR240816P017800002024-06-11 12:48PM EDT1,780.00420.88448.10463.400.00-15185.34%
MSTR240816P017900002024-07-12 1:43PM EDT1,790.00412.650.000.000.00--00.00%
MSTR240816P018000002024-07-17 11:53AM EDT1,800.00293.000.000.000.00-100.00%
MSTR240816P018200002024-06-10 12:21PM EDT1,820.00398.65528.95543.900.00-117214.54%
MSTR240816P018400002024-06-05 11:16AM EDT1,840.00394.80616.30633.450.00-14255.75%
MSTR240816P018600002024-06-05 2:09PM EDT1,860.00407.35592.00610.000.00-36234.56%
MSTR240816P018800002024-06-06 11:18AM EDT1,880.00414.15610.50627.700.00-119236.62%
MSTR240816P019000002024-07-16 10:03AM EDT1,900.00383.430.000.000.00-200.00%
MSTR240816P019200002024-06-05 2:48PM EDT1,920.00458.75648.80665.950.00-12241.71%
MSTR240816P019400002024-07-17 11:49AM EDT1,940.00406.950.000.000.00-100.00%
MSTR240816P019600002024-05-20 2:13PM EDT1,960.00555.79580.90598.750.00-24188.27%
MSTR240816P019800002024-07-15 12:17PM EDT1,980.00447.500.000.000.00-200.00%
MSTR240816P020000002024-07-16 10:03AM EDT2,000.00465.930.000.000.00-200.00%
MSTR240816P020500002024-05-21 11:53AM EDT2,050.00615.73652.70667.600.00-217189.46%
MSTR240816P021000002024-07-16 10:44AM EDT2,100.00539.030.000.000.00-100.00%
MSTR240816P021500002024-07-17 11:48AM EDT2,150.00580.350.000.000.00-100.00%
MSTR240816P022000002024-03-28 11:12AM EDT2,200.00888.851,020.001,035.200.00-34327.94%
MSTR240816P022500002024-03-21 11:30AM EDT2,250.00946.351,146.051,165.150.00--2377.10%
MSTR240816P023000002024-04-19 9:31AM EDT2,300.001,152.00870.25888.350.00-13200.61%
MSTR240816P023500002024-03-28 11:22AM EDT2,350.001,021.401,152.001,167.850.00-57334.52%
MSTR240816P024000002024-04-15 11:27AM EDT2,400.001,130.001,059.901,073.650.00-12260.60%
MSTR240816P024500002024-03-21 11:13AM EDT2,450.001,118.701,328.451,347.550.00-13387.75%
MSTR240816P025000002024-07-17 11:48AM EDT2,500.00910.550.000.000.00-100.00%
MSTR240816P029500002024-03-19 1:56PM EDT2,950.001,706.001,771.601,789.050.00-33397.72%
MSTR240816P030000002024-06-26 1:25PM EDT3,000.001,539.810.000.000.00-100.00%
MSTR240816P030500002024-03-19 11:04AM EDT3,050.001,866.001,866.651,884.100.00-22402.14%
MSTR240816P031500002024-03-18 10:01AM EDT3,150.001,767.151,978.351,994.600.00--1415.06%
MSTR240816P033000002024-07-15 10:47AM EDT3,300.001,726.300.000.000.00-100.00%
MSTR240816P033500002024-06-07 12:16PM EDT3,350.001,692.202,058.252,078.000.00-20362.34%
MSTR240816P034500002024-06-07 12:16PM EDT3,450.001,788.102,158.352,178.000.00-20368.31%
MSTR240816P035000002024-06-17 9:32AM EDT3,500.002,055.170.000.000.00--00.00%
MSTR240816P038000002024-03-27 9:30AM EDT3,800.002,077.500.000.000.00-110.00%