UK markets close in 4 hours 21 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,664.30+53.02 (+3.29%)
At close: 04:00PM EDT
1,621.97 -42.33 (-2.54%)
Pre-market: 07:09AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241018C003500002024-03-06 10:58AM EDT350.00832.001,294.001,310.500.00-230.00%
MSTR241018C003600002024-03-11 3:17PM EDT360.001,244.001,214.001,232.300.00-340.00%
MSTR241018C003700002024-03-11 12:41PM EDT370.001,294.001,204.801,224.250.00-110.00%
MSTR241018C003800002024-03-11 12:28PM EDT380.001,252.001,196.001,215.650.00-220.00%
MSTR241018C003900002024-04-18 11:40AM EDT390.00890.001,198.201,216.950.00-240.00%
MSTR241018C004000002024-07-15 10:38AM EDT400.001,159.890.000.000.00-130.00%
MSTR241018C004100002024-03-25 3:42PM EDT410.001,462.00876.00892.850.00-120.00%
MSTR241018C004200002024-03-21 3:45PM EDT420.001,214.00782.00799.250.00-170.00%
MSTR241018C004300002024-03-26 9:34AM EDT430.001,490.00820.00834.200.00-140.00%
MSTR241018C004400002024-03-25 11:29AM EDT440.001,394.00862.00881.000.00-130.00%
MSTR241018C004500002024-06-06 3:25PM EDT450.001,242.78834.40853.750.00-160.00%
MSTR241018C004600002024-03-11 12:48PM EDT460.001,206.001,128.001,146.950.00-330.00%
MSTR241018C004700002024-03-11 1:21PM EDT470.001,190.001,118.501,137.900.00-110.00%
MSTR241018C004800002024-03-12 10:36AM EDT480.001,089.211,070.001,090.100.00-220.00%
MSTR241018C004900002024-03-26 9:34AM EDT490.001,440.00772.00787.950.00-150.00%
MSTR241018C005000002024-03-18 11:36AM EDT500.001,184.85730.25749.100.00-130.00%
MSTR241018C005200002024-03-18 11:36AM EDT520.001,169.35716.00735.350.00-120.00%
MSTR241018C005400002024-03-11 2:12PM EDT540.001,124.001,062.001,081.450.00-110.00%
MSTR241018C005500002024-03-15 3:05PM EDT550.001,290.00972.00991.450.00-110.00%
MSTR241018C005600002024-04-29 2:36PM EDT560.00777.781,074.001,091.700.00-110.00%
MSTR241018C005700002024-03-18 11:10AM EDT570.001,124.00680.00699.250.00--20.00%
MSTR241018C005800002024-06-10 3:50PM EDT580.001,063.70738.00756.000.00-110.00%
MSTR241018C006000002024-07-15 1:31PM EDT600.001,044.770.000.000.00-100.00%
MSTR241018C006100002024-07-15 10:51AM EDT610.00991.090.000.000.00-110.00%
MSTR241018C006400002024-07-15 9:49AM EDT640.00915.400.000.000.00-200.00%
MSTR241018C006500002024-04-24 10:57AM EDT650.00724.22968.00984.000.00-350.00%
MSTR241018C006600002024-04-15 11:04AM EDT660.00828.88762.35772.250.00-110.00%
MSTR241018C006700002024-04-16 11:49AM EDT670.00674.79954.35972.000.00-110.00%
MSTR241018C006800002024-04-19 2:27PM EDT680.00624.10945.90964.000.00-120.00%
MSTR241018C006900002024-04-24 2:29PM EDT690.00691.991,026.001,042.900.00-11161.59%
MSTR241018C007000002024-04-30 9:54AM EDT700.00584.581,020.951,035.650.00-16162.70%
MSTR241018C007100002024-05-01 10:17AM EDT710.00447.31855.00872.150.00-110.00%
MSTR241018C007200002024-05-08 9:42AM EDT720.00571.681,012.001,027.600.00-11167.69%
MSTR241018C007300002024-05-24 3:31PM EDT730.00992.39787.35806.000.00-110.00%
MSTR241018C007400002024-05-24 3:31PM EDT740.00983.93779.75798.000.00-130.00%
MSTR241018C007500002024-07-15 9:34AM EDT750.00789.410.000.000.00-130.00%
MSTR241018C007600002024-03-13 12:04PM EDT760.001,092.02822.00841.500.00-1270.00%
MSTR241018C007700002024-03-19 2:06PM EDT770.00762.00576.00592.150.00-130.00%
MSTR241018C007800002024-03-18 12:19PM EDT780.00988.35552.00567.900.00-120.00%
MSTR241018C008000002024-07-16 3:14PM EDT800.00905.000.000.000.00-390.00%
MSTR241018C008200002024-04-30 2:37PM EDT820.00448.98784.05803.100.00-140.00%
MSTR241018C008300002024-04-29 9:44AM EDT830.00556.960.000.000.00-110.00%
MSTR241018C008400002024-05-06 11:02AM EDT840.00587.40910.00926.400.00-11154.74%
MSTR241018C008600002024-04-12 1:20PM EDT860.00758.90448.55466.000.00-120.00%
MSTR241018C008800002024-04-02 1:45PM EDT880.00832.20428.95443.050.00-120.00%
MSTR241018C009000002024-07-09 9:42AM EDT900.00482.500.000.000.00-100.00%
MSTR241018C009200002024-03-18 1:10PM EDT920.00764.10482.00497.900.00-120.00%
MSTR241018C009400002024-07-03 11:09AM EDT940.00435.170.000.000.00-100.00%
MSTR241018C009600002024-07-05 10:26AM EDT960.00368.730.000.000.00-110.00%
MSTR241018C009800002024-07-09 11:57AM EDT980.00417.290.000.000.00-100.00%
MSTR241018C010000002024-07-16 2:53PM EDT1,000.00713.380.000.000.00-2300.00%
MSTR241018C010100002024-07-11 3:54PM EDT1,010.00451.510.000.000.00-1120.00%
MSTR241018C010200002024-03-01 1:41PM EDT1,020.00332.05898.75909.900.00-22203.85%
MSTR241018C010300002024-06-17 1:52PM EDT1,030.00604.230.000.000.00-100.00%
MSTR241018C010400002024-05-06 11:25AM EDT1,040.00495.88762.65777.100.00-227143.98%
MSTR241018C010500002024-06-17 1:52PM EDT1,050.00591.670.000.000.00-1000.00%
MSTR241018C010600002024-04-11 3:11PM EDT1,060.00703.23351.65367.000.00-110.00%
MSTR241018C010800002024-05-20 9:33AM EDT1,080.00670.83530.45548.000.00-150.00%
MSTR241018C010900002024-05-17 10:32AM EDT1,090.00651.60548.70566.000.00-120.00%
MSTR241018C011000002024-05-24 12:03PM EDT1,100.00673.35523.50538.000.00-270.00%
MSTR241018C011100002024-05-17 10:17AM EDT1,110.00587.60537.10554.000.00-110.00%
MSTR241018C011200002024-05-17 10:17AM EDT1,120.00582.61532.90548.000.00-1142.21%
MSTR241018C011300002024-05-03 10:28AM EDT1,130.00408.54569.05583.900.00-1575.34%
MSTR241018C011400002024-07-16 11:13AM EDT1,140.00580.570.000.000.00-100.00%
MSTR241018C011500002024-06-10 11:24AM EDT1,150.00640.80318.00331.450.00-290.00%
MSTR241018C011600002024-04-03 11:12AM EDT1,160.00802.95372.00390.000.00-120.00%
MSTR241018C011700002024-06-11 2:16PM EDT1,170.00557.50342.75358.000.00-550.00%
MSTR241018C011800002024-07-16 11:13AM EDT1,180.00552.570.000.000.00-130.00%
MSTR241018C011900002024-05-07 11:00AM EDT1,190.00424.00682.75696.000.00-11146.24%
MSTR241018C012000002024-07-16 3:18PM EDT1,200.00573.000.000.000.00-200.00%
MSTR241018C012100002024-06-24 3:20PM EDT1,210.00379.870.000.000.00-1000.00%
MSTR241018C012200002024-07-05 11:17AM EDT1,220.00274.300.000.000.00-4130.00%
MSTR241018C012300002024-07-08 10:32AM EDT1,230.00260.000.000.000.00-1110.00%
MSTR241018C012400002024-05-07 9:42AM EDT1,240.00399.600.000.000.00-140.00%
MSTR241018C012500002024-07-16 11:18AM EDT1,250.00512.750.000.000.00-1220.00%
MSTR241018C012600002024-07-08 11:22AM EDT1,260.00276.160.000.000.00-100.00%
MSTR241018C012700002024-06-13 12:39PM EDT1,270.00476.90314.10329.600.00-170.00%
MSTR241018C012800002024-07-16 10:15AM EDT1,280.00460.000.000.000.00-5000.00%
MSTR241018C012900002024-07-11 11:53AM EDT1,290.00280.300.000.000.00-400.00%
MSTR241018C013000002024-07-16 1:01PM EDT1,300.00502.000.000.000.00-100.00%
MSTR241018C013100002024-07-12 2:53PM EDT1,310.00323.420.000.000.00-100.00%
MSTR241018C013200002024-07-11 11:59AM EDT1,320.00265.650.000.000.00-100.00%
MSTR241018C013300002024-07-11 9:48AM EDT1,330.00312.760.000.000.00-100.00%
MSTR241018C013400002024-07-15 2:14PM EDT1,340.00450.000.000.000.00-270.00%
MSTR241018C013500002024-07-12 2:26PM EDT1,350.00295.350.000.000.00-300.00%
MSTR241018C013600002024-07-10 10:16AM EDT1,360.00240.000.000.000.00--00.00%
MSTR241018C013700002024-07-15 9:59AM EDT1,370.00365.620.000.000.00-200.00%
MSTR241018C013800002024-07-15 12:38PM EDT1,380.00416.130.000.000.00-440.00%
MSTR241018C014000002024-07-15 11:01AM EDT1,400.00400.000.000.000.00-52410.00%
MSTR241018C014100002024-07-15 9:35AM EDT1,410.00333.000.000.000.00-100.00%
MSTR241018C014200002024-07-12 1:26PM EDT1,420.00279.050.000.000.00-4100.00%
MSTR241018C014300002024-07-05 10:54AM EDT1,430.00176.400.000.000.00-130.00%
MSTR241018C014400002024-07-03 11:11AM EDT1,440.00200.900.000.000.00-200.00%
MSTR241018C014500002024-07-15 9:40AM EDT1,450.00331.450.000.000.00-100.00%
MSTR241018C014600002024-07-16 12:03PM EDT1,460.00420.000.000.000.00-140.00%
MSTR241018C014700002024-06-27 2:20PM EDT1,470.00338.250.000.000.00-200.00%
MSTR241018C014800002024-07-15 11:13AM EDT1,480.00352.000.000.000.00-100.00%
MSTR241018C014900002024-07-11 11:13AM EDT1,490.00220.950.000.000.00-1500.00%
MSTR241018C015000002024-07-16 3:50PM EDT1,500.00390.900.000.000.00-300.00%
MSTR241018C015200002024-07-15 12:27PM EDT1,520.00337.220.000.000.00-700.00%
MSTR241018C015400002024-07-16 10:00AM EDT1,540.00321.950.000.000.00-300.00%
MSTR241018C015600002024-07-15 3:22PM EDT1,560.00347.610.000.000.00-1180.00%
MSTR241018C015800002024-07-15 2:48PM EDT1,580.00340.360.000.000.00-4200.00%
MSTR241018C016000002024-07-16 3:07PM EDT1,600.00345.780.000.000.00-300.00%
MSTR241018C016200002024-07-16 2:29PM EDT1,620.00335.000.000.000.00-2400.00%
MSTR241018C016400002024-07-16 3:07PM EDT1,640.00328.370.000.000.00-300.00%
MSTR241018C016600002024-07-16 2:17PM EDT1,660.00316.960.000.000.00-5160.00%
MSTR241018C016800002024-07-10 11:55AM EDT1,680.00145.680.000.000.00-100.39%
MSTR241018C017000002024-07-16 12:54PM EDT1,700.00302.250.000.000.00-7410.78%
MSTR241018C017200002024-07-16 2:17PM EDT1,720.00291.960.000.000.00-601.56%
MSTR241018C017400002024-07-05 10:13AM EDT1,740.00109.600.000.000.00-531.56%
MSTR241018C017600002024-07-16 3:41PM EDT1,760.00281.150.000.000.00-2141.56%
MSTR241018C017800002024-07-15 2:42PM EDT1,780.00264.000.000.000.00-7123.13%
MSTR241018C018000002024-07-16 2:43PM EDT1,800.00264.850.000.000.00-1103.13%
MSTR241018C018200002024-07-16 10:38AM EDT1,820.00229.750.000.000.00-143.13%
MSTR241018C018400002024-07-15 11:10AM EDT1,840.00228.520.000.000.00-103.13%
MSTR241018C018600002024-07-15 3:36PM EDT1,860.00236.000.000.000.00-31033.13%
MSTR241018C018800002024-07-15 11:15AM EDT1,880.00211.820.000.000.00-506.25%
MSTR241018C019000002024-07-16 3:03PM EDT1,900.00235.000.000.000.00-2206.25%
MSTR241018C019200002024-07-16 10:55AM EDT1,920.00201.280.000.000.00-206.25%
MSTR241018C019400002024-07-16 12:50PM EDT1,940.00225.000.000.000.00-1106.25%
MSTR241018C019600002024-07-12 1:54PM EDT1,960.00120.500.000.000.00-2296.25%
MSTR241018C019800002024-07-15 10:57AM EDT1,980.00186.450.000.000.00-106.25%
MSTR241018C020000002024-07-16 3:44PM EDT2,000.00207.490.000.000.00-1906.25%
MSTR241018C020500002024-07-16 3:41PM EDT2,050.00195.150.000.000.00-20206.25%
MSTR241018C021000002024-07-16 12:51PM EDT2,100.00181.360.000.000.00-2426.25%
MSTR241018C021500002024-07-16 12:06PM EDT2,150.00179.720.000.000.00-1012.50%
MSTR241018C022000002024-07-16 12:44PM EDT2,200.00160.180.000.000.00-34312.50%
MSTR241018C022500002024-07-16 3:51PM EDT2,250.00153.000.000.000.00-2012.50%
MSTR241018C023000002024-07-16 9:39AM EDT2,300.00137.000.000.000.00-1012.50%
MSTR241018C023500002024-07-16 12:31PM EDT2,350.00131.790.000.000.00-11012.50%
MSTR241018C024000002024-07-16 11:51AM EDT2,400.00130.000.000.000.00-41512.50%
MSTR241018C024500002024-07-16 2:43PM EDT2,450.00120.950.000.000.00-3012.50%
MSTR241018C025000002024-07-16 3:53PM EDT2,500.00113.980.000.000.00-3012.50%
MSTR241018C025500002024-07-08 1:53PM EDT2,550.0041.500.000.000.00-1012.50%
MSTR241018C026000002024-07-16 3:13PM EDT2,600.00103.700.000.000.00-5012.50%
MSTR241018C026500002024-07-11 3:05PM EDT2,650.0041.600.000.000.00-2012.50%
MSTR241018C027000002024-07-16 12:48PM EDT2,700.0089.520.000.000.00-35212.50%
MSTR241018C027500002024-04-16 11:50AM EDT2,750.00136.53212.25227.400.00-20143.98%
MSTR241018C028000002024-07-16 3:53PM EDT2,800.0081.980.000.000.00-3012.50%
MSTR241018C028500002024-07-16 3:56PM EDT2,850.0078.300.000.000.00-2025.00%
MSTR241018C029000002024-07-16 2:06PM EDT2,900.0073.460.000.000.00-7025.00%
MSTR241018C029500002024-07-15 9:39AM EDT2,950.0048.950.000.000.00-1025.00%
MSTR241018C030000002024-07-16 3:40PM EDT3,000.0066.420.000.000.00-913225.00%
MSTR241018C030500002024-07-09 1:45PM EDT3,050.0020.000.000.000.00-2725.00%
MSTR241018C031000002024-07-15 9:33AM EDT3,100.0036.640.000.000.00-2025.00%
MSTR241018C031500002024-07-15 1:49PM EDT3,150.0050.000.000.000.00-11725.00%
MSTR241018C032000002024-07-16 3:16PM EDT3,200.0055.170.000.000.00-27025.00%
MSTR241018C032500002024-06-27 10:30AM EDT3,250.0052.970.000.000.00-1025.00%
MSTR241018C033000002024-07-16 11:15AM EDT3,300.0045.000.000.000.00-1425.00%
MSTR241018C033500002024-07-10 2:28PM EDT3,350.0017.500.000.000.00-1025.00%
MSTR241018C034000002024-07-16 3:16PM EDT3,400.0045.090.000.000.00-5025.00%
MSTR241018C034500002024-07-08 9:59AM EDT3,450.0017.000.000.000.00-11125.00%
MSTR241018C035000002024-07-16 9:46AM EDT3,500.0037.500.000.000.00-1025.00%
MSTR241018C035500002024-07-03 10:54AM EDT3,550.0017.050.000.000.00-1025.00%
MSTR241018C036000002024-07-16 10:39AM EDT3,600.0031.150.000.000.00-2025.00%
MSTR241018C036500002024-07-16 2:53PM EDT3,650.0035.350.000.000.00-2025.00%
MSTR241018C037000002024-07-16 12:32PM EDT3,700.0032.500.000.000.00-63825.00%
MSTR241018C037500002024-07-16 1:27PM EDT3,750.0032.900.000.000.00-136925.00%
MSTR241018C038000002024-07-16 3:30PM EDT3,800.0032.000.000.000.00-34025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241018P003500002024-07-16 12:20PM EDT350.001.950.000.000.00-1050.00%
MSTR241018P003600002024-06-28 12:07PM EDT360.002.650.000.000.00-4050.00%
MSTR241018P003700002024-07-11 3:38PM EDT370.002.710.000.000.00-2050.00%
MSTR241018P003800002024-07-03 12:53PM EDT380.003.000.000.000.00-41650.00%
MSTR241018P003900002024-07-11 3:57PM EDT390.003.500.000.000.00-2050.00%
MSTR241018P004000002024-07-03 10:03AM EDT400.000.510.000.000.00-1050.00%
MSTR241018P004100002024-05-31 2:32PM EDT410.006.570.248.250.00-22135.93%
MSTR241018P004200002024-05-31 2:29PM EDT420.007.220.398.550.00-2421134.75%
MSTR241018P004300002024-06-24 10:44AM EDT430.005.410.000.000.00-10050.00%
MSTR241018P004400002024-06-10 2:40PM EDT440.006.040.678.400.00-114130.66%
MSTR241018P004500002024-07-05 10:01AM EDT450.007.000.000.000.00-1050.00%
MSTR241018P004600002024-05-07 3:33PM EDT460.0020.404.209.500.00-124135.45%
MSTR241018P004700002024-06-25 11:53AM EDT470.006.000.000.000.00-14850.00%
MSTR241018P004800002024-07-05 9:59AM EDT480.007.900.000.000.00-1050.00%
MSTR241018P004900002024-07-16 12:15PM EDT490.003.250.000.000.00-544350.00%
MSTR241018P005000002024-07-15 3:54PM EDT500.005.000.000.000.00-451750.00%
MSTR241018P005200002024-06-24 12:30PM EDT520.0010.750.000.000.00-25350.00%
MSTR241018P005400002024-07-16 1:51PM EDT540.004.650.000.000.00-1050.00%
MSTR241018P005500002024-07-05 1:33PM EDT550.0011.400.000.000.00-6050.00%
MSTR241018P005600002024-05-15 1:00PM EDT560.0022.0010.8017.900.00-127133.59%
MSTR241018P005700002024-07-02 1:15PM EDT570.0011.250.000.000.00-1050.00%
MSTR241018P005800002024-06-28 3:51PM EDT580.0012.530.000.000.00-3050.00%
MSTR241018P005900002024-05-10 12:00PM EDT590.0037.5012.0019.500.00-1027130.28%
MSTR241018P006000002024-07-15 12:50PM EDT600.009.530.000.000.00-2025.00%
MSTR241018P006100002024-07-03 9:30AM EDT610.0015.000.000.000.00-2025.00%
MSTR241018P006200002024-07-12 1:44PM EDT620.0010.290.000.000.00-1025.00%
MSTR241018P006300002024-02-29 3:11PM EDT630.0083.0058.0065.900.00--1177.62%
MSTR241018P006400002024-07-12 2:54PM EDT640.0012.970.000.000.00-11625.00%
MSTR241018P006500002024-07-16 10:29AM EDT650.006.900.000.000.00-138425.00%
MSTR241018P006600002024-07-16 1:02PM EDT660.008.350.000.000.00-3025.00%
MSTR241018P006700002024-07-15 11:20AM EDT670.0012.380.000.000.00-1025.00%
MSTR241018P006800002024-07-16 11:20AM EDT680.0012.000.000.000.00-1025.00%
MSTR241018P006900002024-07-15 9:52AM EDT690.0014.600.000.000.00-23025.00%
MSTR241018P007000002024-07-16 1:43PM EDT700.0013.000.000.000.00-2025.00%
MSTR241018P007100002024-07-16 11:02AM EDT710.0014.400.000.000.00-1025.00%
MSTR241018P007200002024-07-11 10:58AM EDT720.0022.000.000.000.00-1525.00%
MSTR241018P007300002024-07-15 12:05PM EDT730.0014.980.000.000.00-11225.00%
MSTR241018P007400002024-07-02 1:30PM EDT740.0031.060.000.000.00-1025.00%
MSTR241018P007500002024-07-16 9:52AM EDT750.0017.220.000.000.00-12825.00%
MSTR241018P007600002024-07-05 1:12PM EDT760.0037.000.000.000.00-10025.00%
MSTR241018P007700002024-06-24 1:54PM EDT770.0042.910.000.000.00-4025.00%
MSTR241018P007800002024-07-16 1:16PM EDT780.0018.500.000.000.00-1025.00%
MSTR241018P007900002024-07-05 10:51AM EDT790.0048.050.000.000.00-1025.00%
MSTR241018P008000002024-07-16 3:06PM EDT800.0020.000.000.000.00-10025.00%
MSTR241018P008100002024-07-15 2:52PM EDT810.0023.000.000.000.00-77925.00%
MSTR241018P008200002024-07-15 10:21AM EDT820.0026.800.000.000.00-1025.00%
MSTR241018P008300002024-07-15 1:12PM EDT830.0024.930.000.000.00-24025.00%
MSTR241018P008400002024-07-15 1:12PM EDT840.0026.110.000.000.00-2025.00%
MSTR241018P008600002024-07-15 1:23PM EDT860.0027.650.000.000.00-1025.00%
MSTR241018P008800002024-07-15 1:49PM EDT880.0031.570.000.000.00-21125.00%
MSTR241018P009000002024-07-16 11:27AM EDT900.0032.000.000.000.00-49425.00%
MSTR241018P009200002024-07-11 10:17AM EDT920.0059.000.000.000.00-2025.00%
MSTR241018P009400002024-07-16 1:24PM EDT940.0037.300.000.000.00-5025.00%
MSTR241018P009600002024-07-16 3:10PM EDT960.0039.110.000.000.00-32225.00%
MSTR241018P009800002024-07-15 12:14PM EDT980.0048.500.000.000.00-214925.00%
MSTR241018P010000002024-07-16 3:06PM EDT1,000.0047.350.000.000.00-3012.50%
MSTR241018P010100002024-07-15 2:57PM EDT1,010.0053.210.000.000.00-2012.50%
MSTR241018P010200002024-07-15 11:37AM EDT1,020.0054.050.000.000.00-5012.50%
MSTR241018P010300002024-07-15 10:48AM EDT1,030.0060.000.000.000.00-11012.50%
MSTR241018P010400002024-07-15 3:22PM EDT1,040.0059.100.000.000.00-23312.50%
MSTR241018P010500002024-07-16 12:07PM EDT1,050.0056.250.000.000.00-4012.50%
MSTR241018P010600002024-06-26 12:25PM EDT1,060.00100.050.000.000.00-21412.50%
MSTR241018P010700002024-06-26 12:26PM EDT1,070.00103.980.000.000.00-1012.50%
MSTR241018P010800002024-07-15 9:52AM EDT1,080.0078.350.000.000.00-12012.50%
MSTR241018P010900002024-06-12 1:20PM EDT1,090.00105.8597.40106.000.00-21113.35%
MSTR241018P011000002024-07-16 3:46PM EDT1,100.0067.000.000.000.00-11012.50%
MSTR241018P011100002024-07-12 3:56PM EDT1,110.00106.610.000.000.00-12512.50%
MSTR241018P011200002024-07-01 11:19AM EDT1,120.00131.050.000.000.00-1512.50%
MSTR241018P011300002024-07-01 12:31PM EDT1,130.00133.890.000.000.00-1912.50%
MSTR241018P011400002024-07-08 12:14PM EDT1,140.00160.570.000.000.00-1012.50%
MSTR241018P011500002024-07-15 1:49PM EDT1,150.0090.920.000.000.00-2012.50%
MSTR241018P011600002024-06-25 1:44PM EDT1,160.00136.000.000.000.00-11112.50%
MSTR241018P011700002024-06-10 11:27AM EDT1,170.00144.24157.90167.000.00-114127.70%
MSTR241018P011800002024-07-16 9:37AM EDT1,180.0095.440.000.000.00-3812.50%
MSTR241018P011900002024-07-16 9:37AM EDT1,190.0098.520.000.000.00-8512.50%
MSTR241018P012000002024-07-16 12:02PM EDT1,200.0092.000.000.000.00-13012.50%
MSTR241018P012100002024-07-12 11:27AM EDT1,210.00155.920.000.000.00-1012.50%
MSTR241018P012200002024-07-12 3:32PM EDT1,220.00151.100.000.000.00-11012.50%
MSTR241018P012300002024-07-05 11:14AM EDT1,230.00213.720.000.000.00-2012.50%
MSTR241018P012400002024-06-12 2:31PM EDT1,240.00163.35155.20168.250.00-327115.22%
MSTR241018P012500002024-07-15 3:56PM EDT1,250.00120.000.000.000.00-12412.50%
MSTR241018P012600002024-07-05 1:33PM EDT1,260.00223.240.000.000.00-21012.50%
MSTR241018P012700002024-05-09 9:40AM EDT1,270.00350.10188.45203.000.00-24123.58%
MSTR241018P012800002024-07-10 2:05PM EDT1,280.00216.800.000.000.00-7012.50%
MSTR241018P012900002024-07-15 11:24AM EDT1,290.00139.720.000.000.00-7012.50%
MSTR241018P013000002024-07-16 12:09PM EDT1,300.00128.440.000.000.00-1476.25%
MSTR241018P013100002024-07-05 12:34PM EDT1,310.00255.770.000.000.00-296.25%
MSTR241018P013200002024-07-15 10:21AM EDT1,320.00165.750.000.000.00-186.25%
MSTR241018P013300002024-07-16 1:44PM EDT1,330.00141.090.000.000.00-106.25%
MSTR241018P013400002024-07-10 11:44AM EDT1,340.00251.180.000.000.00-106.25%
MSTR241018P013500002024-07-15 1:17PM EDT1,350.00158.000.000.000.00-2356.25%
MSTR241018P013600002024-07-02 10:38AM EDT1,360.00263.000.000.000.00-106.25%
MSTR241018P013700002024-07-12 9:43AM EDT1,370.00252.790.000.000.00-136.25%
MSTR241018P013800002024-07-15 9:56AM EDT1,380.00191.140.000.000.00-106.25%
MSTR241018P013900002024-05-23 10:43AM EDT1,390.00291.40256.80271.350.00-14127.31%
MSTR241018P014000002024-07-16 12:09PM EDT1,400.00168.440.000.000.00-23286.25%
MSTR241018P014100002024-07-15 12:02PM EDT1,410.00188.500.000.000.00-206.25%
MSTR241018P014200002024-07-01 11:17AM EDT1,420.00280.000.000.000.00-1556.25%
MSTR241018P014300002024-07-09 10:36AM EDT1,430.00312.800.000.000.00-206.25%
MSTR241018P014400002024-06-28 3:26PM EDT1,440.00295.690.000.000.00-186.25%
MSTR241018P014500002024-06-28 3:21PM EDT1,450.00299.480.000.000.00-41046.25%
MSTR241018P014600002024-07-15 9:30AM EDT1,460.00239.800.000.000.00-196.25%
MSTR241018P014700002024-06-27 2:19PM EDT1,470.00273.080.000.000.00-1146.25%
MSTR241018P014800002024-06-26 10:53AM EDT1,480.00292.000.000.000.00-103.13%
MSTR241018P014900002024-07-16 9:42AM EDT1,490.00221.030.000.000.00-2003.13%
MSTR241018P015000002024-07-16 9:42AM EDT1,500.00226.030.000.000.00-20813.13%
MSTR241018P015200002024-07-15 1:19PM EDT1,520.00243.250.000.000.00-403.13%
MSTR241018P015400002024-07-15 2:16PM EDT1,540.00252.500.000.000.00-253.13%
MSTR241018P015600002024-07-16 9:53AM EDT1,560.00259.760.000.000.00-103.13%
MSTR241018P015800002024-07-16 9:53AM EDT1,580.00270.970.000.000.00-101.56%
MSTR241018P016000002024-07-16 12:24PM EDT1,600.00269.690.000.000.00-201.56%
MSTR241018P016200002024-07-15 2:31PM EDT1,620.00292.990.000.000.00-200.78%
MSTR241018P016400002024-07-15 3:27PM EDT1,640.00304.450.000.000.00-2100.78%
MSTR241018P016600002024-06-04 10:05AM EDT1,660.00410.20478.05494.500.00-14148.60%
MSTR241018P016800002024-06-07 2:02PM EDT1,680.00421.04508.05522.700.00-39153.73%
MSTR241018P017000002024-07-16 12:50PM EDT1,700.00327.950.000.000.00-3170.00%
MSTR241018P017200002024-06-04 2:43PM EDT1,720.00433.90525.75541.050.00-50151.07%
MSTR241018P017400002024-06-21 10:30AM EDT1,740.00509.450.000.000.00-100.00%
MSTR241018P017600002024-07-05 10:16AM EDT1,760.00617.000.000.000.00-500.00%
MSTR241018P017800002024-06-18 12:02PM EDT1,780.00532.800.000.000.00-100.00%
MSTR241018P018000002024-07-15 3:01PM EDT1,800.00410.000.000.000.00-200.00%
MSTR241018P018200002024-06-14 10:42AM EDT1,820.00554.70531.90547.950.00-12132.36%
MSTR241018P018400002024-06-20 10:45AM EDT1,840.00580.270.000.000.00-500.00%
MSTR241018P018600002024-06-06 10:16AM EDT1,860.00515.80654.00669.150.00-12161.03%
MSTR241018P018800002024-06-07 12:33PM EDT1,880.00527.00670.05685.850.00-37161.70%
MSTR241018P019000002024-07-16 12:24PM EDT1,900.00457.710.000.000.00-190.00%
MSTR241018P019200002024-06-06 10:23AM EDT1,920.00557.20705.20719.250.00-15163.42%
MSTR241018P019400002024-05-28 1:55PM EDT1,940.00615.50575.50591.650.00-11120.44%
MSTR241018P019600002024-06-04 11:23AM EDT1,960.00612.95722.00739.150.00-12160.18%
MSTR241018P019800002024-06-10 11:45AM EDT1,980.00617.95729.50745.250.00-11157.82%
MSTR241018P020000002024-07-11 12:33PM EDT2,000.00716.850.000.000.00-1520.00%
MSTR241018P021000002024-04-08 12:47PM EDT2,100.00911.40979.10993.200.00-12206.29%
MSTR241018P021500002024-06-04 12:35PM EDT2,150.00748.95888.00906.450.00-23167.56%
MSTR241018P022000002024-06-04 10:12AM EDT2,200.00794.45937.80951.350.00-175170.20%
MSTR241018P022500002024-06-24 12:22PM EDT2,250.00956.280.000.000.00-100.00%
MSTR241018P023000002024-06-12 11:42AM EDT2,300.00845.80942.30959.200.00-342148.80%
MSTR241018P023500002024-06-12 11:43AM EDT2,350.00888.60987.251,004.650.00-24150.43%
MSTR241018P024500002024-04-08 1:03PM EDT2,450.001,190.101,284.401,302.700.00-34215.18%
MSTR241018P025000002024-05-15 9:30AM EDT2,500.001,214.401,094.001,112.150.00-3559146.16%
MSTR241018P026500002024-06-24 12:22PM EDT2,650.001,321.300.000.000.00-100.00%
MSTR241018P027000002024-03-15 3:23PM EDT2,700.001,407.551,402.001,419.750.00--1188.55%
MSTR241018P027500002024-03-15 3:14PM EDT2,750.001,436.751,444.001,463.150.00--1188.77%
MSTR241018P028000002024-05-10 9:43AM EDT2,800.001,584.251,316.651,334.800.00-12136.80%
MSTR241018P028500002024-06-25 12:02PM EDT2,850.001,401.600.000.000.00-200.00%
MSTR241018P029000002024-03-12 1:18PM EDT2,900.001,700.001,532.001,550.050.00-68176.83%
MSTR241018P030000002024-04-22 3:01PM EDT3,000.001,764.511,496.551,514.400.00--1138.45%
MSTR241018P030500002024-03-13 3:40PM EDT3,050.001,696.001,708.401,725.750.00--1190.88%
MSTR241018P031000002024-05-20 10:07AM EDT3,100.001,647.451,672.751,690.600.00-12166.82%
MSTR241018P031500002024-03-18 9:34AM EDT3,150.001,808.002,002.002,019.300.00-15252.44%
MSTR241018P035000002024-05-07 9:45AM EDT3,500.002,249.940.000.000.00--10.00%
MSTR241018P036500002024-05-17 10:58AM EDT3,650.002,169.852,178.002,195.800.00-11171.11%
MSTR241018P037000002024-05-17 11:17AM EDT3,700.002,221.852,226.002,244.700.00-11172.08%
MSTR241018P037500002024-04-19 9:30AM EDT3,750.002,555.252,246.002,263.950.00-12163.19%
MSTR241018P038000002024-04-11 3:04PM EDT3,800.002,366.902,614.002,631.650.00-12262.94%