UK markets open in 2 hours 57 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115C002300002024-03-14 9:47AM EDT230.001,441.151,249.751,268.000.00-110.00%
MSTR241115C002500002024-02-20 2:23PM EDT250.00456.221,347.551,365.750.00--2205.56%
MSTR241115C002600002024-02-14 2:34PM EDT260.00520.851,516.401,536.100.00-11554.34%
MSTR241115C002700002024-02-29 10:30AM EDT270.00743.151,438.001,456.000.00-13391.96%
MSTR241115C002800002024-05-28 2:48PM EDT280.001,365.091,241.001,260.000.00-220.00%
MSTR241115C003000002024-06-26 9:46AM EDT300.001,194.851,288.051,308.000.00--1159.47%
MSTR241115C003100002024-03-18 9:41AM EDT310.001,402.50890.00910.000.00-120.00%
MSTR241115C003200002024-03-11 11:16AM EDT320.001,286.001,111.401,126.650.00-110.00%
MSTR241115C003300002024-03-11 10:38AM EDT330.001,236.001,124.001,142.200.00-110.00%
MSTR241115C003600002024-03-21 11:56AM EDT360.001,318.00836.00855.650.00--10.00%
MSTR241115C004200002024-07-02 2:37PM EDT420.00912.441,174.001,193.550.00-11142.24%
MSTR241115C004300002024-03-21 11:56AM EDT430.001,260.00780.00798.300.00--10.00%
MSTR241115C004500002024-06-20 10:48AM EDT450.001,031.801,145.551,164.000.00-12137.25%
MSTR241115C004600002024-03-12 12:41PM EDT460.001,054.351,120.001,137.850.00-510119.11%
MSTR241115C004700002024-07-15 10:54AM EDT470.001,126.641,126.051,146.000.00-23135.15%
MSTR241115C004800002024-03-19 9:44AM EDT480.00858.50776.00793.150.00-110.00%
MSTR241115C004900002024-02-12 3:34PM EDT490.00300.001,312.001,328.000.00-11333.94%
MSTR241115C005000002024-05-13 10:18AM EDT500.00795.501,176.451,195.000.00-225217.99%
MSTR241115C005100002024-03-25 11:29AM EDT510.001,344.00820.45836.400.00-100.00%
MSTR241115C005300002024-03-21 11:49AM EDT530.001,184.00708.00726.100.00-120.00%
MSTR241115C005400002024-06-05 9:30AM EDT540.001,158.300.000.000.00-110.00%
MSTR241115C005500002024-05-08 12:40PM EDT550.00744.351,068.551,086.500.00-20147.20%
MSTR241115C005700002024-03-06 12:20PM EDT570.00743.62935.30952.000.00-260.00%
MSTR241115C005800002024-06-13 11:56AM EDT580.00967.02832.70852.000.00-130.00%
MSTR241115C005900002024-02-07 3:01PM EDT590.0093.80898.00912.850.00--10.00%
MSTR241115C006000002024-07-03 12:26PM EDT600.00742.851,006.051,026.000.00-14123.53%
MSTR241115C006100002024-07-15 10:51AM EDT610.001,000.09998.001,016.000.00-14122.82%
MSTR241115C006200002024-02-27 1:05PM EDT620.00378.041,199.951,214.750.00-11282.63%
MSTR241115C006300002024-07-11 9:34AM EDT630.00792.60979.00998.000.00-18120.85%
MSTR241115C006400002024-07-15 9:49AM EDT640.00924.40970.05990.000.00-25120.71%
MSTR241115C006500002024-07-15 1:40PM EDT650.00991.98962.00981.550.00-316120.75%
MSTR241115C006600002024-07-15 10:27AM EDT660.00897.73952.05972.000.00-20119.21%
MSTR241115C006700002024-02-12 12:25PM EDT670.00203.681,168.151,182.950.00-21274.61%
MSTR241115C006800002024-05-31 10:05AM EDT680.00955.50736.90756.000.00-120.00%
MSTR241115C006900002024-03-28 10:50AM EDT690.001,248.17696.40713.400.00-550.00%
MSTR241115C007000002024-06-25 10:22AM EDT700.00804.50917.30936.850.00-111117.06%
MSTR241115C007100002024-03-28 10:59AM EDT710.001,235.97684.00700.850.00-560.00%
MSTR241115C007200002024-06-07 9:54AM EDT720.001,044.00610.60629.250.00-1520.00%
MSTR241115C007400002024-03-07 11:11AM EDT740.00654.70825.40843.100.00-110.00%
MSTR241115C007500002024-07-17 2:27PM EDT750.00875.00874.00893.10+109.50+14.30%355114.10%
MSTR241115C007600002024-07-15 9:34AM EDT760.00793.94864.95884.000.00-14113.17%
MSTR241115C007700002024-06-20 9:51AM EDT770.00789.00856.45874.950.00-12112.47%
MSTR241115C007800002024-05-23 10:36AM EDT780.00899.94766.10784.000.00-170.00%
MSTR241115C007900002024-05-31 11:45AM EDT790.00811.71650.00669.250.00-1260.00%
MSTR241115C008000002024-07-15 1:43PM EDT800.00854.04831.35850.000.00-222111.27%
MSTR241115C008100002024-06-11 10:19AM EDT810.00796.04627.35639.700.00-100.00%
MSTR241115C008200002024-06-13 10:55AM EDT820.00777.19632.55648.000.00-100.00%
MSTR241115C008300002024-06-18 9:59AM EDT830.00731.08806.05826.000.00-11110.13%
MSTR241115C008400002024-06-24 10:07AM EDT840.00691.11798.00817.950.00-12109.82%
MSTR241115C008500002024-07-01 9:40AM EDT850.00622.77790.00808.850.00-13109.16%
MSTR241115C008600002024-07-02 11:53AM EDT860.00569.08782.00801.400.00-129109.01%
MSTR241115C008700002024-07-03 11:36AM EDT870.00521.91774.00793.950.00-12108.84%
MSTR241115C008800002024-07-05 2:34PM EDT880.00502.38766.00785.550.00-13108.35%
MSTR241115C008900002024-07-09 2:07PM EDT890.00495.25758.15777.800.00-12108.08%
MSTR241115C009000002024-07-15 1:38PM EDT900.00719.91750.00769.25-58.72-7.54%125107.47%
MSTR241115C009100002024-05-03 3:51PM EDT910.00518.00728.50746.000.00-1298.56%
MSTR241115C009200002024-04-30 1:41PM EDT920.00408.05738.00754.950.00-121108.20%
MSTR241115C009300002024-05-06 1:55PM EDT930.00562.83864.00879.050.00-11172.99%
MSTR241115C009400002024-07-09 3:01PM EDT940.00487.60718.35737.750.00-26105.91%
MSTR241115C009500002024-07-15 1:42PM EDT950.00732.97710.15729.450.00-20105.29%
MSTR241115C009600002024-06-28 10:32AM EDT960.00610.16703.10722.000.00-14105.19%
MSTR241115C009700002024-03-06 10:40AM EDT970.00505.44868.00886.100.00-10184.59%
MSTR241115C009800002024-04-30 1:27PM EDT980.00385.40700.00718.300.00-13110.41%
MSTR241115C009900002024-07-15 12:56PM EDT990.00717.50680.00698.950.00-27104.06%
MSTR241115C010000002024-07-15 2:36PM EDT1,000.00720.75673.35693.050.00-1185104.34%
MSTR241115C010100002024-07-17 12:00PM EDT1,010.00664.91666.00685.05+245.27+58.45%34103.91%
MSTR241115C010200002024-03-06 10:40AM EDT1,020.00488.85838.00855.500.00-11181.55%
MSTR241115C010300002024-06-04 11:38AM EDT1,030.00757.83423.20439.350.00-180.00%
MSTR241115C010400002024-03-06 10:40AM EDT1,040.00482.85826.00845.250.00-12180.71%
MSTR241115C010500002024-07-08 10:27AM EDT1,050.00400.00638.00657.200.00-128103.32%
MSTR241115C010600002024-03-06 2:46PM EDT1,060.00530.00662.00680.350.00-33116.37%
MSTR241115C010700002024-05-01 10:25AM EDT1,070.00319.50633.05650.000.00-13106.32%
MSTR241115C010900002024-05-10 9:31AM EDT1,090.00465.84670.05687.700.00-11126.80%
MSTR241115C011000002024-07-12 3:01PM EDT1,100.00605.25604.00622.00+128.75+27.02%19102.25%
MSTR241115C011200002024-05-28 10:13AM EDT1,120.00736.53557.85570.000.00-2487.00%
MSTR241115C011300002024-04-04 9:41AM EDT1,130.00872.00412.00427.750.00-130.00%
MSTR241115C011400002024-03-05 4:47PM EDT1,140.00402.88774.00790.500.00-11176.97%
MSTR241115C011500002024-06-24 3:21PM EDT1,150.00444.60573.55588.000.00-23101.68%
MSTR241115C011600002024-04-30 10:36AM EDT1,160.00362.90720.70736.750.00--1159.85%
MSTR241115C011800002024-07-05 11:55AM EDT1,180.00337.30552.05572.000.00-11101.33%
MSTR241115C011900002024-04-16 9:32AM EDT1,190.00500.00562.15580.000.00-11106.88%
MSTR241115C012000002024-07-15 2:07PM EDT1,200.00564.78540.80560.000.00-297101.33%
MSTR241115C012100002024-05-14 3:58PM EDT1,210.00408.00517.05532.000.00-1193.93%
MSTR241115C012200002024-05-10 9:31AM EDT1,220.00410.00599.10615.350.00-56125.78%
MSTR241115C012300002024-05-10 11:19AM EDT1,230.00346.45594.75610.000.00-23125.84%
MSTR241115C012400002024-06-13 11:36AM EDT1,240.00508.80369.15384.000.00-1345.70%
MSTR241115C012500002024-07-11 2:15PM EDT1,250.00343.99510.85530.000.00-26100.67%
MSTR241115C012600002024-03-04 2:01PM EDT1,260.00491.14717.50737.150.00-11174.83%
MSTR241115C012700002024-07-15 2:30PM EDT1,270.00541.17499.20518.000.00-19100.35%
MSTR241115C012800002024-05-23 10:40AM EDT1,280.00602.84463.00480.000.00-1789.47%
MSTR241115C012900002024-07-10 1:22PM EDT1,290.00300.00490.40506.000.00-126100.45%
MSTR241115C013000002024-07-17 11:48AM EDT1,300.00503.95483.30500.00-38.05-7.02%244100.01%
MSTR241115C013100002024-07-11 9:30AM EDT1,310.00341.38479.65494.000.00-510100.15%
MSTR241115C013200002024-07-15 9:30AM EDT1,320.00417.03471.80490.000.00-11199.89%
MSTR241115C013300002024-07-12 9:36AM EDT1,330.00295.00466.40486.000.00-38100.03%
MSTR241115C013400002024-07-12 9:55AM EDT1,340.00299.70460.00478.000.00-1399.34%
MSTR241115C013500002024-07-12 12:30PM EDT1,350.00333.00457.15472.000.00-13999.53%
MSTR241115C013600002024-07-12 9:55AM EDT1,360.00291.70450.15468.000.00-1299.36%
MSTR241115C013700002024-06-14 3:34PM EDT1,370.00450.00311.75326.000.00-1355.88%
MSTR241115C013800002024-07-16 1:04PM EDT1,380.00500.37440.00457.150.00-1399.14%
MSTR241115C013900002024-07-12 2:58PM EDT1,390.00333.55436.25454.000.00-2399.57%
MSTR241115C014000002024-07-17 1:15PM EDT1,400.00409.90434.15450.00-73.65-15.23%184100.11%
MSTR241115C014100002024-07-16 9:32AM EDT1,410.00460.00427.80442.900.00-71699.48%
MSTR241115C014200002024-07-15 1:29PM EDT1,420.00461.51420.00438.600.00-6899.06%
MSTR241115C014300002024-07-12 2:52PM EDT1,430.00315.20419.15431.750.00-1499.29%
MSTR241115C014400002024-07-01 10:38AM EDT1,440.00321.36414.20429.200.00-2799.55%
MSTR241115C014500002024-07-17 2:00PM EDT1,450.00400.85408.15422.35+136.19+51.46%14198.96%
MSTR241115C014700002024-07-05 12:03PM EDT1,470.00236.60400.50416.800.00-1599.66%
MSTR241115C014800002024-07-17 1:55PM EDT1,480.00387.85396.35408.75-39.20-9.18%11899.15%
MSTR241115C014900002024-07-15 1:14PM EDT1,490.00422.55390.60404.000.00-2998.88%
MSTR241115C015000002024-07-15 1:12PM EDT1,500.00414.20385.65401.500.00-98699.05%
MSTR241115C015200002024-07-15 10:54AM EDT1,520.00370.70377.45391.20-9.39-2.47%2898.81%
MSTR241115C015400002024-07-15 11:10AM EDT1,540.00383.50369.30382.350.00-73698.75%
MSTR241115C015600002024-07-17 2:25PM EDT1,560.00360.95361.70374.05-44.30-10.93%13998.80%
MSTR241115C015800002024-07-17 1:43PM EDT1,580.00357.30353.25365.95-39.40-9.93%116898.70%
MSTR241115C016000002024-07-17 12:59PM EDT1,600.00333.00344.70361.40-65.00-16.33%37999.04%
MSTR241115C016200002024-07-17 11:49AM EDT1,620.00348.00337.10350.70-32.00-8.42%11898.60%
MSTR241115C016400002024-07-15 1:17PM EDT1,640.00360.27329.10344.000.00-52198.63%
MSTR241115C016600002024-07-17 12:58PM EDT1,660.00305.75323.90337.20-72.95-19.26%23098.98%
MSTR241115C016800002024-07-17 12:58PM EDT1,680.00298.95316.25331.65-45.19-13.13%11099.12%
MSTR241115C017000002024-07-17 12:51PM EDT1,700.00285.18308.85322.85-77.27-21.32%29298.80%
MSTR241115C017200002024-07-17 12:12PM EDT1,720.00294.65301.05316.05-32.72-9.99%2698.66%
MSTR241115C017400002024-07-17 10:47AM EDT1,740.00342.15295.65308.55+17.96+5.54%12398.72%
MSTR241115C017600002024-07-12 9:46AM EDT1,760.00176.75288.80302.150.00-21398.69%
MSTR241115C017800002024-07-17 3:01PM EDT1,780.00284.00282.20295.85+146.00+105.80%11398.66%
MSTR241115C018000002024-07-17 3:19PM EDT1,800.00282.50274.95289.30-45.15-13.78%103598.48%
MSTR241115C018200002024-07-15 9:46AM EDT1,820.00242.25269.95283.450.00-4798.66%
MSTR241115C018400002024-07-16 12:54PM EDT1,840.00306.26262.00277.400.00-2998.37%
MSTR241115C018600002024-07-15 1:54PM EDT1,860.00274.50256.00271.850.00-2698.38%
MSTR241115C018800002024-07-17 11:10AM EDT1,880.00297.95254.40266.00+141.20+90.08%2598.92%
MSTR241115C019000002024-07-17 1:03PM EDT1,900.00239.85246.00260.70-20.15-7.75%53798.57%
MSTR241115C019200002024-07-15 9:47AM EDT1,920.00221.00240.00255.050.00-1498.47%
MSTR241115C019400002024-07-17 1:24PM EDT1,940.00230.00236.20249.65-120.00-34.29%1598.66%
MSTR241115C019600002024-07-15 9:36AM EDT1,960.00202.00230.35244.750.00-1398.61%
MSTR241115C019800002024-07-09 2:32PM EDT1,980.00123.30225.10240.100.00-53398.65%
MSTR241115C020000002024-07-17 3:57PM EDT2,000.00230.78220.00235.20-26.43-10.28%710598.64%
MSTR241115C020500002024-07-16 1:13PM EDT2,050.00243.20208.10223.300.00-11498.66%
MSTR241115C021000002024-07-16 1:13PM EDT2,100.00231.10197.45211.850.00-11598.72%
MSTR241115C021500002024-07-15 1:01PM EDT2,150.00207.73186.85201.400.00-11098.77%
MSTR241115C022000002024-07-17 3:56PM EDT2,200.00190.03177.50191.80-21.93-10.35%172698.94%
MSTR241115C022500002024-07-11 9:39AM EDT2,250.00116.80170.50183.350.00-2599.47%
MSTR241115C023000002024-07-16 11:59AM EDT2,300.00198.05159.85173.700.00-83999.15%
MSTR241115C023500002024-07-17 1:02PM EDT2,350.00149.00152.75165.50-35.30-19.15%1799.41%
MSTR241115C024000002024-07-17 3:55PM EDT2,400.00157.00145.30157.05-29.00-15.59%24099.45%
MSTR241115C024500002024-07-10 12:57PM EDT2,450.0072.73137.10149.700.00-2499.41%
MSTR241115C025000002024-07-17 3:39PM EDT2,500.00142.00131.90142.75-21.00-12.88%59199.78%
MSTR241115C025500002024-07-15 12:42PM EDT2,550.00142.15123.65136.250.00-2599.62%
MSTR241115C026000002024-07-16 11:48AM EDT2,600.00146.50117.80132.350.00-24100.14%
MSTR241115C026500002024-04-16 12:38PM EDT2,650.00163.00260.40279.200.00-11144.80%
MSTR241115C027000002024-07-16 3:16PM EDT2,700.00137.75104.65120.950.00-26100.05%
MSTR241115C027500002024-07-16 11:42AM EDT2,750.00128.60102.35116.200.00-46100.73%
MSTR241115C028000002024-07-17 3:59PM EDT2,800.00105.0098.45109.70-16.47-13.56%16100.76%
MSTR241115C028500002024-07-11 3:04PM EDT2,850.0054.3090.35106.750.00-32100.58%
MSTR241115C029000002024-07-11 10:20AM EDT2,900.0054.0085.45102.350.00-117100.61%
MSTR241115C029500002024-07-15 9:39AM EDT2,950.0078.0083.5098.200.00-67101.14%
MSTR241115C030000002024-07-17 1:35PM EDT3,000.0082.9081.9593.30-22.10-21.05%11153101.54%
MSTR241115C030500002024-07-11 3:32PM EDT3,050.0042.7177.5090.800.00-22101.78%
MSTR241115C031000002024-07-17 10:37AM EDT3,100.0095.0073.9587.05-1.50-1.55%16101.88%
MSTR241115C031500002024-07-17 12:00PM EDT3,150.0075.0071.0083.00+27.00+56.25%259101.96%
MSTR241115C032000002024-07-17 3:10PM EDT3,200.0071.8767.4579.55-4.23-5.56%419101.98%
MSTR241115C032500002024-07-16 9:58AM EDT3,250.0072.0064.4575.950.00-12102.00%
MSTR241115C033000002024-06-18 9:57AM EDT3,300.00103.5360.7075.850.00-13102.54%
MSTR241115C033500002024-07-12 1:52PM EDT3,350.0041.5056.0072.800.00-12102.18%
MSTR241115C034000002024-07-16 12:14PM EDT3,400.0071.3055.9069.050.00-17102.62%
MSTR241115C034500002024-07-17 1:21PM EDT3,450.0056.0053.4566.20+7.00+14.29%17102.67%
MSTR241115C035000002024-07-17 12:42PM EDT3,500.0050.1051.1062.80-11.39-18.52%110102.56%
MSTR241115C035500002024-07-08 3:15PM EDT3,550.0024.9049.5062.150.00-12103.23%
MSTR241115C036000002024-07-17 12:32PM EDT3,600.0049.6347.4060.15-13.80-21.76%28103.41%
MSTR241115C036500002024-07-16 1:55PM EDT3,650.0059.0045.6058.100.00-25103.60%
MSTR241115C037000002024-07-17 9:34AM EDT3,700.0060.0043.6556.20+12.68+26.80%12103.75%
MSTR241115C037500002024-07-15 10:19AM EDT3,750.0040.0042.4054.000.00-118103.96%
MSTR241115C038000002024-07-17 3:17PM EDT3,800.0047.0044.9048.25-8.00-14.55%476714104.17%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR241115P002300002024-07-17 12:41PM EDT230.001.580.502.30-0.42-21.00%2115142.07%
MSTR241115P002400002024-05-21 10:52AM EDT240.003.500.005.000.00-218150.06%
MSTR241115P002500002024-07-01 2:07PM EDT250.002.000.006.350.00-647151.95%
MSTR241115P002600002024-06-26 1:27PM EDT260.006.170.025.000.00-2126143.73%
MSTR241115P002700002024-07-17 2:57PM EDT270.002.060.086.85-0.88-29.93%125147.50%
MSTR241115P002800002024-05-21 3:30PM EDT280.004.680.087.900.00-24147.63%
MSTR241115P002900002024-03-06 4:52PM EDT290.009.756.2016.200.00-24173.49%
MSTR241115P003000002024-06-26 1:58PM EDT300.003.860.006.900.00-131138.65%
MSTR241115P003100002024-05-21 3:30PM EDT310.005.860.508.750.00-212142.29%
MSTR241115P003200002024-05-23 10:11AM EDT320.006.000.658.850.00-116140.15%
MSTR241115P003300002024-06-05 11:50AM EDT330.006.001.988.100.00-26138.82%
MSTR241115P003400002024-07-03 9:30AM EDT340.004.900.288.350.00-18132.87%
MSTR241115P003500002024-07-01 9:30AM EDT350.005.100.398.550.00-116131.15%
MSTR241115P003600002024-03-20 9:53AM EDT360.0023.0017.0024.450.00-119173.24%
MSTR241115P003700002024-06-27 9:30AM EDT370.005.800.659.100.00-11128.23%
MSTR241115P003800002024-07-16 11:49AM EDT380.004.800.829.150.00-226126.40%
MSTR241115P003900002024-07-11 11:38AM EDT390.006.504.009.150.00-17130.12%
MSTR241115P004000002024-07-15 10:58AM EDT400.006.003.009.950.00-5245127.52%
MSTR241115P004100002024-05-07 2:23PM EDT410.0020.605.5511.550.00-103131.73%
MSTR241115P004200002024-05-07 10:35AM EDT420.0021.155.3511.850.00-18129.62%
MSTR241115P004300002024-06-24 2:33PM EDT430.009.752.5111.050.00-23122.06%
MSTR241115P004400002024-03-06 3:59PM EDT440.0030.5026.3036.300.00-417167.04%
MSTR241115P004500002024-07-05 11:16AM EDT450.0010.103.2511.800.00-119120.23%
MSTR241115P004600002024-07-10 9:52AM EDT460.0010.183.6012.150.00-214119.22%
MSTR241115P004700002024-07-11 10:12AM EDT470.0011.004.0012.550.00-310118.34%
MSTR241115P004800002024-07-15 1:45PM EDT480.008.804.4513.000.00-27117.56%
MSTR241115P004900002024-06-12 11:07AM EDT490.0011.806.9513.950.00-111119.73%
MSTR241115P005000002024-07-15 12:51PM EDT500.009.275.3513.900.00-2259115.94%
MSTR241115P005100002024-04-25 9:49AM EDT510.0045.9213.6520.600.00-29128.60%
MSTR241115P005200002024-06-28 2:53PM EDT520.0013.256.3014.850.00-16114.35%
MSTR241115P005300002024-06-28 3:51PM EDT530.0014.806.8515.400.00-12113.68%
MSTR241115P005400002024-07-09 10:20AM EDT540.0015.607.4015.900.00-111112.94%
MSTR241115P005500002024-07-05 12:42PM EDT550.0017.507.9516.500.00-626112.27%
MSTR241115P005600002024-06-24 3:21PM EDT560.0020.008.6017.150.00-18111.72%
MSTR241115P005700002024-06-18 9:46AM EDT570.0023.009.2517.500.00-2543110.86%
MSTR241115P005800002024-05-16 9:36AM EDT580.0033.6920.0027.600.00-57124.56%
MSTR241115P005900002024-07-17 12:40PM EDT590.0014.3310.6018.15-11.32-44.13%221109.14%
MSTR241115P006000002024-07-17 3:24PM EDT600.0014.5914.0019.50-1.81-11.04%2119111.15%
MSTR241115P006100002024-06-26 1:56PM EDT610.0021.0012.0020.200.00-510108.48%
MSTR241115P006200002024-07-11 10:01AM EDT620.0020.5012.7521.300.00-26108.18%
MSTR241115P006300002024-06-27 1:39PM EDT630.0022.6613.5520.000.00-56106.18%
MSTR241115P006400002024-07-17 12:40PM EDT640.0018.1314.3521.80-5.87-24.46%26106.37%
MSTR241115P006500002024-07-10 9:45AM EDT650.0027.1315.1523.300.00-122106.29%
MSTR241115P006600002024-07-08 9:45AM EDT660.0032.1416.0524.650.00-115106.11%
MSTR241115P006700002024-06-28 11:18AM EDT670.0029.7817.0025.550.00-111105.65%
MSTR241115P006800002024-07-16 11:22AM EDT680.0019.5018.0026.000.00-530104.92%
MSTR241115P006900002024-07-11 2:06PM EDT690.0033.0019.0527.600.00-271104.86%
MSTR241115P007000002024-07-15 2:40PM EDT700.0024.1520.2027.850.00-6113104.07%
MSTR241115P007100002024-07-17 9:36AM EDT710.0022.5221.3029.20-87.40-79.51%116103.83%
MSTR241115P007200002024-06-11 10:38AM EDT720.0043.9730.0040.000.00-25111.79%
MSTR241115P007300002024-07-15 9:37AM EDT730.0029.0023.6532.250.00-14103.49%
MSTR241115P007400002024-07-01 2:04PM EDT740.0040.1524.8031.300.00-110102.04%
MSTR241115P007500002024-07-17 9:36AM EDT750.0026.8426.0033.75-20.33-43.10%126102.26%
MSTR241115P007600002024-05-10 12:05PM EDT760.00100.7045.0054.900.00-12117.44%
MSTR241115P007700002024-06-11 11:14AM EDT770.0053.6539.0049.000.00-23111.16%
MSTR241115P007800002024-06-14 1:48PM EDT780.0060.5037.0047.000.00-14107.97%
MSTR241115P007900002024-07-17 11:47AM EDT790.0034.0027.9539.50-27.60-44.81%3499.65%
MSTR241115P008000002024-07-16 2:11PM EDT800.0033.6930.5039.350.00-29099.16%
MSTR241115P008100002024-07-17 9:37AM EDT810.0036.3030.7546.50+1.58+4.55%111100.66%
MSTR241115P008200002024-07-16 12:08PM EDT820.0035.7432.3044.900.00-31399.14%
MSTR241115P008300002024-07-03 9:53AM EDT830.0069.0033.0049.200.00-1499.57%
MSTR241115P008400002024-07-15 2:57PM EDT840.0042.2134.6550.650.00-2799.23%
MSTR241115P008500002024-07-15 1:20PM EDT850.0042.6436.5551.700.00-21598.81%
MSTR241115P008600002024-07-15 12:17PM EDT860.0046.4238.1553.400.00-11598.50%
MSTR241115P008700002024-05-20 3:31PM EDT870.0087.7580.0090.000.00-105121.31%
MSTR241115P008800002024-07-10 1:45PM EDT880.0077.3041.8557.500.00-2898.20%
MSTR241115P008900002024-07-16 10:43AM EDT890.0050.3546.3556.950.00-91698.01%
MSTR241115P009000002024-07-17 12:30PM EDT900.0055.2348.6057.95+6.23+12.71%14197.58%
MSTR241115P009100002024-07-11 10:43AM EDT910.0077.3049.6563.300.00-2598.11%
MSTR241115P009200002024-06-25 10:11AM EDT920.0091.8049.8066.000.00-11297.50%
MSTR241115P009300002024-06-26 9:42AM EDT930.0085.3551.5567.200.00-21096.92%
MSTR241115P009400002024-07-08 9:45AM EDT940.00102.9855.2069.550.00-1697.20%
MSTR241115P009500002024-07-16 12:09PM EDT950.0059.6458.4568.450.00-42096.35%
MSTR241115P009600002024-07-10 11:03AM EDT960.00104.0058.4074.000.00-332796.43%
MSTR241115P009700002024-05-08 2:14PM EDT970.00192.05100.00110.000.00-24114.92%
MSTR241115P009800002024-07-15 2:14PM EDT980.0071.4063.2079.350.00-25696.26%
MSTR241115P009900002024-07-01 3:32PM EDT990.00109.1265.8079.200.00-14295.44%
MSTR241115P010000002024-07-17 2:54PM EDT1,000.0077.7570.4084.00+8.69+12.58%325796.41%
MSTR241115P010100002024-07-15 10:17AM EDT1,010.0085.0672.5587.500.00-1696.36%
MSTR241115P010200002024-07-16 10:49AM EDT1,020.0080.1075.6590.000.00-959796.28%
MSTR241115P010300002024-07-17 12:48PM EDT1,030.0090.0383.2589.60-111.97-55.43%1896.55%
MSTR241115P010400002024-07-15 3:01PM EDT1,040.0085.4080.6095.000.00-1595.73%
MSTR241115P010500002024-07-17 3:10PM EDT1,050.0088.3383.8597.50-1.47-1.64%11995.61%
MSTR241115P010600002024-04-15 1:49PM EDT1,060.00253.40170.00184.000.00-138131.44%
MSTR241115P010700002024-06-26 12:26PM EDT1,070.00131.4887.55102.500.00-1494.67%
MSTR241115P010800002024-07-03 9:35AM EDT1,080.00165.0590.35105.100.00-1594.41%
MSTR241115P010900002024-07-15 11:48AM EDT1,090.00102.5094.75108.300.00-1794.62%
MSTR241115P011000002024-07-17 1:19PM EDT1,100.00109.7598.55109.95+10.80+10.91%16594.33%
MSTR241115P011100002024-07-16 11:19AM EDT1,110.00103.90101.60114.85+1.90+1.86%13494.55%
MSTR241115P011200002024-06-03 10:21AM EDT1,120.00164.40176.15187.550.00-10122.73%
MSTR241115P011300002024-07-05 12:34PM EDT1,130.00190.26106.30121.300.00-12493.92%
MSTR241115P011400002024-05-01 10:22AM EDT1,140.00380.32187.80200.100.00--0123.93%
MSTR241115P011500002024-07-15 11:46AM EDT1,150.00123.00113.10126.950.00-12593.49%
MSTR241115P011600002024-07-17 11:15AM EDT1,160.00116.80116.60130.45-112.70-49.11%5993.40%
MSTR241115P011700002024-06-11 11:44AM EDT1,170.00194.00173.65183.950.00-47113.05%
MSTR241115P011800002024-07-11 3:37PM EDT1,180.00181.25124.05140.000.00-1493.73%
MSTR241115P011900002024-04-30 12:53PM EDT1,190.00396.80208.00221.600.00-21122.99%
MSTR241115P012000002024-07-17 12:19PM EDT1,200.00146.00131.80145.30+18.00+14.06%320893.22%
MSTR241115P012100002024-07-05 10:22AM EDT1,210.00255.60135.55150.000.00-5893.30%
MSTR241115P012200002024-06-18 9:58AM EDT1,220.00227.00139.05154.000.00-1493.18%
MSTR241115P012300002024-05-17 12:35PM EDT1,230.00256.40220.55231.900.00-25120.13%
MSTR241115P012400002024-06-13 11:23AM EDT1,240.00225.45191.35204.400.00-25108.43%
MSTR241115P012500002024-06-18 10:54AM EDT1,250.00235.65150.95166.000.00-15292.95%
MSTR241115P012600002024-06-13 11:23AM EDT1,260.00235.80201.55214.550.00-23108.70%
MSTR241115P012700002024-06-20 9:30AM EDT1,270.00244.80159.35175.050.00-202192.97%
MSTR241115P012800002024-07-15 12:27PM EDT1,280.00171.92163.55179.800.00-12292.99%
MSTR241115P012900002024-07-15 12:27PM EDT1,290.00177.42167.85184.000.00-1392.91%
MSTR241115P013000002024-07-16 11:10AM EDT1,300.00170.00172.20186.700.00-22792.57%
MSTR241115P013100002024-07-08 12:12PM EDT1,310.00287.00176.60190.000.00-218192.32%
MSTR241115P013200002024-07-15 10:20AM EDT1,320.00204.61181.00196.000.00-1392.51%
MSTR241115P013300002024-07-16 1:44PM EDT1,330.00180.51185.45198.400.00-1992.09%
MSTR241115P013400002024-07-10 11:56AM EDT1,340.00283.33190.00204.750.00-2492.32%
MSTR241115P013500002024-07-17 11:57AM EDT1,350.00201.00194.60210.00-0.01-0.00%11092.36%
MSTR241115P013600002024-07-15 3:29PM EDT1,360.00202.11199.25212.650.00-1391.97%
MSTR241115P013700002024-06-24 12:25PM EDT1,370.00313.00203.90217.800.00-1391.97%
MSTR241115P013800002024-07-17 1:20PM EDT1,380.00228.00208.65223.05-59.78-20.77%1791.98%
MSTR241115P013900002024-05-28 11:25AM EDT1,390.00294.70255.60269.550.00-22105.06%
MSTR241115P014000002024-07-17 3:59PM EDT1,400.00222.00217.95231.90+12.90+6.17%14391.67%
MSTR241115P014100002024-05-24 11:12AM EDT1,410.00320.60306.25320.900.00-48117.61%
MSTR241115P014200002024-07-11 10:43AM EDT1,420.00309.60227.35243.400.00-61191.72%
MSTR241115P014300002024-07-17 9:34AM EDT1,430.00232.58232.85246.75-133.94-36.54%11191.47%
MSTR241115P014400002024-06-20 12:14PM EDT1,440.00351.04237.65251.400.00-11391.31%
MSTR241115P014500002024-07-15 11:41AM EDT1,450.00255.12242.85257.200.00-8391.36%
MSTR241115P014600002024-06-12 3:23PM EDT1,460.00303.25314.00326.050.00-25110.84%
MSTR241115P014700002024-07-16 10:04AM EDT1,470.00264.67253.35267.700.00-1391.27%
MSTR241115P014800002024-07-15 1:21PM EDT1,480.00261.66258.70273.350.00-51091.28%
MSTR241115P014900002024-05-06 3:26PM EDT1,490.00515.70318.10330.800.00-12106.96%
MSTR241115P015000002024-07-17 3:17PM EDT1,500.00278.25269.65287.00+15.30+5.82%152491.63%
MSTR241115P015200002024-06-27 10:56AM EDT1,520.00353.95280.65295.200.00-1391.13%
MSTR241115P015400002024-07-15 12:33PM EDT1,540.00301.02291.80304.950.00-3690.83%
MSTR241115P015600002024-07-15 12:33PM EDT1,560.00312.32303.25316.650.00-101190.80%
MSTR241115P015800002024-06-25 10:28AM EDT1,580.00410.35314.95328.350.00-11590.75%
MSTR241115P016000002024-07-16 2:12PM EDT1,600.00349.35326.80340.20+36.43+11.64%15490.69%
MSTR241115P016200002024-06-18 9:43AM EDT1,620.00322.65338.85352.05-143.60-30.80%11890.60%
MSTR241115P016400002024-07-16 3:54PM EDT1,640.00333.73351.05364.45+0.11+0.03%11590.57%
MSTR241115P016600002024-07-16 3:54PM EDT1,660.00345.09363.60377.100.00-1290.57%
MSTR241115P016800002024-06-12 3:23PM EDT1,680.00434.25462.50478.550.00-39115.01%
MSTR241115P017000002024-07-17 10:14AM EDT1,700.00377.00388.85403.15+5.48+1.48%57290.55%
MSTR241115P017200002024-06-13 12:10PM EDT1,720.00518.79491.15506.600.00-11115.47%
MSTR241115P017400002024-06-17 10:38AM EDT1,740.00557.00396.30406.800.00-1984.83%
MSTR241115P017600002024-05-28 12:41PM EDT1,760.00518.10484.60497.800.00-25105.80%
MSTR241115P017800002024-07-05 1:43PM EDT1,780.00614.45442.00455.800.00-2790.41%
MSTR241115P018000002024-07-15 3:01PM EDT1,800.00455.50455.40469.100.00-10210490.31%
MSTR241115P018200002024-04-16 1:29PM EDT1,820.00808.00612.00629.450.00-13130.16%
MSTR241115P018800002024-05-22 11:29AM EDT1,880.00605.00622.00637.400.00-21120.75%
MSTR241115P019000002024-07-16 2:04PM EDT1,900.00507.87525.05539.050.00-3690.00%
MSTR241115P019200002024-02-29 10:30AM EDT1,920.001,026.20762.85775.200.00--1151.30%
MSTR241115P019400002024-04-09 9:32AM EDT1,940.00844.74842.00857.800.00-11169.93%
MSTR241115P019600002024-07-16 2:37PM EDT1,960.00541.35568.45582.350.00-3689.77%
MSTR241115P019800002024-04-09 9:32AM EDT1,980.00874.11874.00892.150.00-11170.73%
MSTR241115P020000002024-07-17 3:34PM EDT2,000.00600.37596.30613.70+31.62+5.56%32789.63%
MSTR241115P020500002024-03-14 11:27AM EDT2,050.00944.80894.00910.650.00-11161.07%
MSTR241115P021000002024-03-07 11:18AM EDT2,100.001,098.30975.50994.000.00-11173.27%
MSTR241115P022500002024-06-06 12:02PM EDT2,250.00836.001,019.001,038.000.00--2152.62%
MSTR241115P023000002024-03-08 11:15AM EDT2,300.001,190.401,136.601,155.550.00-22173.92%
MSTR241115P023500002024-03-08 11:15AM EDT2,350.001,232.301,177.701,196.000.00-22173.98%
MSTR241115P024000002024-07-16 2:36PM EDT2,400.00882.11917.30936.000.00-1488.82%
MSTR241115P025000002024-06-14 3:07PM EDT2,500.001,157.261,147.651,164.000.00-69131.49%
MSTR241115P026000002024-05-30 10:20AM EDT2,600.001,137.321,270.001,289.250.00-11142.63%
MSTR241115P029000002024-03-12 10:15AM EDT2,900.001,690.981,570.001,589.600.00-12154.70%
MSTR241115P029500002024-03-18 11:48AM EDT2,950.001,683.601,826.001,843.500.00--1212.99%
MSTR241115P030000002024-07-17 1:11PM EDT3,000.001,493.991,451.351,468.85-156.01-9.46%2486.06%
MSTR241115P031000002024-03-14 10:39AM EDT3,100.001,782.001,774.001,790.200.00-22162.38%
MSTR241115P031500002024-03-14 11:36AM EDT3,150.001,858.001,818.001,835.600.00-22162.54%
MSTR241115P032000002024-04-16 9:42AM EDT3,200.001,983.751,796.001,812.250.00-13142.97%
MSTR241115P033500002024-04-30 3:14PM EDT3,350.002,270.551,900.001,918.700.00--1133.48%
MSTR241115P034000002024-04-30 3:14PM EDT3,400.002,318.851,946.101,965.050.00--1133.66%
MSTR241115P035000002024-05-03 9:33AM EDT3,500.002,330.002,046.002,064.750.00-11136.33%
MSTR241115P036000002024-04-26 11:29AM EDT3,600.002,404.502,030.852,050.000.00-1190.56%
MSTR241115P037500002024-04-02 10:47AM EDT3,750.002,363.452,668.202,683.850.00--1248.86%
MSTR241115P038000002024-04-02 10:47AM EDT3,800.002,408.952,719.252,732.300.00-13250.08%