UK markets open in 2 hours 6 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
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221C002300002024-05-02 11:20AM EDT230.00908.911,298.051,318.000.00-270.00%
MSTR250221C002800002024-02-15 3:12PM EDT280.00466.001,507.501,532.500.00-11405.59%
MSTR250221C003000002024-04-09 9:40AM EDT300.001,178.00980.00998.400.00-150.00%
MSTR250221C003100002024-03-06 11:04AM EDT310.00874.001,344.001,364.000.00-24207.25%
MSTR250221C003200002024-03-06 11:18AM EDT320.00872.001,140.001,160.000.00-110.00%
MSTR250221C003300002024-04-23 2:38PM EDT330.001,055.110.000.000.00-100.00%
MSTR250221C003400002024-03-06 10:48AM EDT340.00862.001,316.001,336.000.00-11196.77%
MSTR250221C003500002024-03-15 9:40AM EDT350.001,321.101,156.001,176.000.00-120.00%
MSTR250221C003600002024-02-15 3:12PM EDT360.00408.001,440.001,465.000.00-11330.03%
MSTR250221C003700002024-03-05 4:35PM EDT370.00812.001,276.001,296.000.00--1176.35%
MSTR250221C003800002024-03-05 4:06PM EDT380.00806.001,268.001,288.000.00--1174.94%
MSTR250221C004100002024-03-06 11:32AM EDT410.00812.001,072.001,092.000.00-110.00%
MSTR250221C004200002024-03-05 4:35PM EDT420.00778.001,235.001,260.000.00--1170.75%
MSTR250221C004300002024-03-12 12:37PM EDT430.001,101.381,158.851,183.850.00-1399.88%
MSTR250221C004400002024-06-14 12:10PM EDT440.001,106.54978.00996.900.00-140.00%
MSTR250221C004600002024-03-05 4:36PM EDT460.00746.001,205.001,230.000.00--1166.98%
MSTR250221C004800002024-05-01 9:35AM EDT480.00640.751,152.801,170.850.00-24134.57%
MSTR250221C004900002024-05-01 9:35AM EDT490.00634.251,144.801,162.800.00--2134.01%
MSTR250221C005000002024-06-28 11:37AM EDT500.00988.000.000.000.00-100.00%
MSTR250221C005100002024-02-08 4:13PM EDT510.00200.20974.00992.000.00--20.00%
MSTR250221C005200002024-03-01 3:41PM EDT520.00604.001,256.001,276.000.00-22220.09%
MSTR250221C005300002024-03-04 4:31PM EDT530.00897.401,148.001,168.000.00-11155.99%
MSTR250221C005400002024-03-07 2:24PM EDT540.00831.70980.001,000.000.00-660.00%
MSTR250221C005500002024-04-05 3:59PM EDT550.00980.83756.00776.000.00-440.00%
MSTR250221C005700002024-03-19 9:33AM EDT570.00845.53742.00762.000.00-320.00%
MSTR250221C005800002024-03-11 11:15AM EDT580.001,107.70932.00948.850.00-220.00%
MSTR250221C005900002024-03-13 9:32AM EDT590.001,144.111,010.001,030.000.00-1087.37%
MSTR250221C006000002024-04-17 12:12PM EDT600.00691.301,058.001,076.000.00-216127.89%
MSTR250221C006100002024-03-13 1:28PM EDT610.001,244.38968.00988.000.00-2269.86%
MSTR250221C006200002024-03-25 12:48PM EDT620.001,291.79762.00782.000.00-110.00%
MSTR250221C006300002024-04-16 12:38PM EDT630.00720.001,036.001,056.000.00-11127.53%
MSTR250221C006400002024-07-01 2:57PM EDT640.00849.950.000.000.00-100.00%
MSTR250221C006500002024-04-05 1:04PM EDT650.001,048.37694.00714.000.00-1120.00%
MSTR250221C006600002024-05-31 3:06PM EDT660.00945.00794.10812.000.00-110.00%
MSTR250221C006700002024-05-03 12:13PM EDT670.00685.83942.20960.000.00-1286.59%
MSTR250221C006800002024-03-25 10:20AM EDT680.001,164.00752.00768.950.00-110.00%
MSTR250221C006900002024-06-05 9:30AM EDT690.001,069.20630.45647.750.00-120.00%
MSTR250221C007000002024-07-17 10:56AM EDT700.001,020.000.000.000.00-100.00%
MSTR250221C007100002024-03-05 12:04PM EDT710.00629.681,104.001,122.250.00-12182.41%
MSTR250221C007200002024-05-15 10:22AM EDT720.00783.30893.55911.450.00-2681.34%
MSTR250221C007300002024-04-09 9:49AM EDT730.00857.73676.00693.950.00-230.00%
MSTR250221C007400002024-03-18 12:06PM EDT740.001,032.15630.00650.000.00-330.00%
MSTR250221C007500002024-05-24 1:58PM EDT750.001,028.70842.15858.000.00-23658.75%
MSTR250221C007600002024-04-30 2:23PM EDT760.00539.00898.00916.400.00-11101.58%
MSTR250221C007700002024-02-28 12:53PM EDT770.00429.331,102.001,122.000.00-14193.17%
MSTR250221C007800002024-03-25 10:20AM EDT780.001,112.14702.00720.250.00-140.00%
MSTR250221C007900002024-03-11 12:33PM EDT790.001,022.00938.00958.000.00-26128.49%
MSTR250221C008000002024-06-28 1:38PM EDT800.00747.400.000.000.00-100.00%
MSTR250221C008400002024-02-09 2:46PM EDT840.00134.67790.00806.000.00--176.58%
MSTR250221C008500002024-05-01 12:21PM EDT850.00440.10826.00844.000.00-2297.04%
MSTR250221C008600002024-02-29 12:30PM EDT860.00380.001,054.001,074.000.00-16187.76%
MSTR250221C008700002024-07-11 9:35AM EDT870.00682.700.000.000.00-200.00%
MSTR250221C008800002024-03-05 11:31AM EDT880.00602.581,005.001,024.250.00-11171.80%
MSTR250221C008900002024-05-21 1:21PM EDT890.00953.10744.10758.000.00-12872.54%
MSTR250221C009000002024-03-25 2:50PM EDT900.001,163.65618.00638.000.00-110.00%
MSTR250221C009100002024-07-05 12:06PM EDT910.00552.850.000.000.00-100.00%
MSTR250221C009300002024-05-15 11:00AM EDT930.00665.00748.50764.000.00-3287.09%
MSTR250221C009500002024-04-30 2:50PM EDT950.00462.59786.00802.300.00-11105.51%
MSTR250221C009600002024-07-12 12:52PM EDT960.00629.710.000.000.00-100.00%
MSTR250221C009700002024-07-16 11:49AM EDT970.00832.220.000.000.00-100.00%
MSTR250221C009800002024-07-05 9:41AM EDT980.00476.770.000.000.00-100.00%
MSTR250221C009900002024-05-01 11:41AM EDT990.00409.06749.35768.000.00-22101.40%
MSTR250221C010000002024-07-17 1:13PM EDT1,000.00725.650.000.000.00-100.00%
MSTR250221C010100002024-04-12 1:34PM EDT1,010.00735.00466.40484.000.00-140.00%
MSTR250221C010300002024-07-03 12:18PM EDT1,030.00506.550.000.000.00-100.00%
MSTR250221C010400002024-07-08 1:39PM EDT1,040.00500.250.000.000.00-100.00%
MSTR250221C010500002024-07-08 1:39PM EDT1,050.00495.320.000.000.00-100.00%
MSTR250221C010600002024-07-05 9:50AM EDT1,060.00428.220.000.000.00-100.00%
MSTR250221C010700002024-05-01 3:57PM EDT1,070.00360.15708.70728.000.00--2102.85%
MSTR250221C010800002024-07-15 11:48AM EDT1,080.00704.000.000.000.00-100.00%
MSTR250221C010900002024-05-24 2:27PM EDT1,090.00828.60644.85662.000.00-2486.55%
MSTR250221C011000002024-06-13 12:01PM EDT1,100.00677.50528.75546.000.00-2950.42%
MSTR250221C011100002024-07-17 1:49PM EDT1,110.00679.970.000.000.00-100.00%
MSTR250221C011300002024-05-03 3:42PM EDT1,130.00486.94681.60698.000.00-23103.70%
MSTR250221C011400002024-03-04 4:26PM EDT1,140.00641.85820.00840.000.00-22145.45%
MSTR250221C011500002024-07-10 10:47AM EDT1,150.00461.950.000.000.00-100.00%
MSTR250221C011600002024-06-24 2:33PM EDT1,160.00517.000.000.000.00-100.00%
MSTR250221C011700002024-07-17 1:49PM EDT1,170.00647.590.000.000.00-100.00%
MSTR250221C011800002024-05-15 11:02AM EDT1,180.00552.00625.55640.000.00-1194.90%
MSTR250221C011900002024-06-13 9:39AM EDT1,190.00688.00486.15501.950.00-1257.56%
MSTR250221C012000002024-07-16 9:57AM EDT1,200.00656.460.000.000.00-100.00%
MSTR250221C012100002024-07-09 11:57AM EDT1,210.00419.650.000.000.00-100.00%
MSTR250221C012200002024-05-22 3:24PM EDT1,220.00768.55585.05602.000.00-1389.86%
MSTR250221C012300002024-06-13 9:39AM EDT1,230.00670.00470.10485.950.00-1460.35%
MSTR250221C012400002024-07-11 10:00AM EDT1,240.00487.020.000.000.00-100.00%
MSTR250221C012500002024-07-11 12:23PM EDT1,250.00441.920.000.000.00-100.00%
MSTR250221C012600002024-04-24 2:30PM EDT1,260.00503.46762.35778.000.00-13141.48%
MSTR250221C012700002024-06-20 1:37PM EDT1,270.00532.800.000.000.00-100.00%
MSTR250221C012800002024-07-11 1:56PM EDT1,280.00433.500.000.000.00-100.00%
MSTR250221C012900002024-07-16 1:35PM EDT1,290.00653.910.000.000.00-900.00%
MSTR250221C013000002024-07-15 11:04AM EDT1,300.00600.000.000.000.00-100.00%
MSTR250221C013100002024-07-11 10:01AM EDT1,310.00453.840.000.000.00-100.00%
MSTR250221C013200002024-07-16 1:35PM EDT1,320.00638.340.000.000.00-1800.00%
MSTR250221C013300002024-07-12 3:39PM EDT1,330.00435.000.000.000.00-400.00%
MSTR250221C013400002024-07-15 2:30PM EDT1,340.00604.420.000.000.00-100.00%
MSTR250221C013500002024-07-16 1:35PM EDT1,350.00623.020.000.000.00-900.00%
MSTR250221C013600002024-07-16 12:16PM EDT1,360.00604.500.000.000.00-100.00%
MSTR250221C013700002024-07-15 3:52PM EDT1,370.00570.250.000.000.00-100.00%
MSTR250221C013800002024-07-16 11:49AM EDT1,380.00607.790.000.000.00-100.00%
MSTR250221C013900002024-07-11 1:50PM EDT1,390.00395.000.000.000.00-100.00%
MSTR250221C014000002024-07-17 12:40PM EDT1,400.00515.000.000.000.00-100.00%
MSTR250221C014100002024-07-16 1:11PM EDT1,410.00590.770.000.000.00-1000.00%
MSTR250221C014200002024-07-05 10:08AM EDT1,420.00305.880.000.000.00-1000.00%
MSTR250221C014300002024-04-29 9:43AM EDT1,430.00422.170.000.000.00-100.00%
MSTR250221C014400002024-07-17 9:41AM EDT1,440.00557.750.000.000.00-200.00%
MSTR250221C014500002024-07-16 11:57AM EDT1,450.00588.950.000.000.00-600.00%
MSTR250221C014600002024-07-16 10:12AM EDT1,460.00531.300.000.000.00-500.00%
MSTR250221C014700002024-07-17 12:10PM EDT1,470.00514.070.000.000.00-100.00%
MSTR250221C014800002024-06-25 12:02PM EDT1,480.00484.750.000.000.00-100.00%
MSTR250221C014900002024-07-16 10:13AM EDT1,490.00513.380.000.000.00-200.00%
MSTR250221C015000002024-07-17 10:09AM EDT1,500.00546.000.000.000.00-700.00%
MSTR250221C015200002024-06-18 12:48PM EDT1,520.00490.870.000.000.00-100.00%
MSTR250221C015400002024-06-26 10:07AM EDT1,540.00460.000.000.000.00-200.00%
MSTR250221C015600002024-07-05 9:30AM EDT1,560.00278.000.000.000.00-100.00%
MSTR250221C015800002024-06-28 12:33PM EDT1,580.00404.830.000.000.00-100.00%
MSTR250221C016000002024-07-17 11:48AM EDT1,600.00478.950.000.000.00-200.20%
MSTR250221C016200002024-07-17 12:11PM EDT1,620.00452.000.000.000.00-400.39%
MSTR250221C016400002024-07-11 2:28PM EDT1,640.00316.180.000.000.00-1200.78%
MSTR250221C016600002024-07-16 3:22PM EDT1,660.00498.000.000.000.00-401.56%
MSTR250221C016800002024-07-16 3:17PM EDT1,680.00495.000.000.000.00-201.56%
MSTR250221C017000002024-07-17 10:33AM EDT1,700.00485.000.000.000.00-101.56%
MSTR250221C017200002024-07-08 9:35AM EDT1,720.00268.550.000.000.00-101.56%
MSTR250221C017400002024-07-17 12:00PM EDT1,740.00416.650.000.000.00-103.13%
MSTR250221C017600002024-07-16 11:43AM EDT1,760.00458.370.000.000.00-103.13%
MSTR250221C017800002024-07-16 11:43AM EDT1,780.00452.380.000.000.00-103.13%
MSTR250221C018000002024-07-17 1:48PM EDT1,800.00399.250.000.000.00-203.13%
MSTR250221C018200002024-04-18 1:35PM EDT1,820.00342.00522.00541.650.00-11126.59%
MSTR250221C018400002024-07-16 12:55PM EDT1,840.00432.150.000.000.00-103.13%
MSTR250221C018600002024-07-08 10:35AM EDT1,860.00228.000.000.000.00-103.13%
MSTR250221C018800002024-07-02 2:33PM EDT1,880.00262.220.000.000.00-103.13%
MSTR250221C019000002024-07-17 10:33AM EDT1,900.00418.590.000.000.00-103.13%
MSTR250221C019200002024-05-31 2:46PM EDT1,920.00433.00280.00297.150.00-12081.54%
MSTR250221C019400002024-05-17 2:56PM EDT1,940.00475.00383.40397.800.00-16103.49%
MSTR250221C019600002024-05-13 12:25PM EDT1,960.00265.59438.15456.850.00-22116.32%
MSTR250221C019800002024-07-16 11:20AM EDT1,980.00377.370.000.000.00-406.25%
MSTR250221C020000002024-07-17 3:42PM EDT2,000.00360.300.000.000.00-1606.25%
MSTR250221C020500002024-07-16 1:45PM EDT2,050.00374.860.000.000.00-506.25%
MSTR250221C021000002024-07-16 1:58PM EDT2,100.00358.400.000.000.00-306.25%
MSTR250221C021500002024-07-15 1:30PM EDT2,150.00335.460.000.000.00-606.25%
MSTR250221C022000002024-07-17 3:42PM EDT2,200.00317.400.000.000.00-306.25%
MSTR250221C022500002024-07-17 12:10PM EDT2,250.00288.280.000.000.00-106.25%
MSTR250221C023000002024-07-16 3:47PM EDT2,300.00313.140.000.000.00-1606.25%
MSTR250221C023500002024-07-15 11:27AM EDT2,350.00275.000.000.000.00-106.25%
MSTR250221C024000002024-07-17 9:32AM EDT2,400.00280.330.000.000.00-7012.50%
MSTR250221C024500002024-07-17 3:11PM EDT2,450.00262.000.000.000.00-1012.50%
MSTR250221C025000002024-07-17 11:36AM EDT2,500.00278.970.000.000.00-1012.50%
MSTR250221C025500002024-07-16 1:13PM EDT2,550.00268.150.000.000.00-1012.50%
MSTR250221C026000002024-07-16 3:47PM EDT2,600.00257.670.000.000.00-16012.50%
MSTR250221C026500002024-04-01 1:42PM EDT2,650.00464.44141.00159.000.00-1281.77%
MSTR250221C027000002024-07-15 12:42PM EDT2,700.00230.050.000.000.00-3012.50%
MSTR250221C027500002024-07-15 10:46AM EDT2,750.00208.000.000.000.00-1012.50%
MSTR250221C028000002024-07-09 10:19AM EDT2,800.00124.680.000.000.00-2012.50%
MSTR250221C028500002024-07-03 12:10PM EDT2,850.00120.650.000.000.00-2012.50%
MSTR250221C029000002024-07-05 1:19PM EDT2,900.00112.170.000.000.00-1012.50%
MSTR250221C029500002024-06-26 11:55AM EDT2,950.00184.000.000.000.00-2012.50%
MSTR250221C030000002024-07-16 2:53PM EDT3,000.00202.000.000.000.00-2012.50%
MSTR250221C030500002024-07-15 11:23AM EDT3,050.00176.400.000.000.00-2012.50%
MSTR250221C031000002024-07-16 1:13PM EDT3,100.00193.150.000.000.00-1012.50%
MSTR250221C031500002024-07-16 2:57PM EDT3,150.00189.760.000.000.00-11012.50%
MSTR250221C032000002024-07-17 2:26PM EDT3,200.00156.300.000.000.00-3012.50%
MSTR250221C032500002024-07-17 12:38PM EDT3,250.00146.000.000.000.00-3012.50%
MSTR250221C033000002024-06-26 9:40AM EDT3,300.00157.570.000.000.00-1012.50%
MSTR250221C033500002024-07-12 1:12PM EDT3,350.00104.650.000.000.00-1012.50%
MSTR250221C034000002024-07-17 11:11AM EDT3,400.00165.650.000.000.00-1012.50%
MSTR250221C034500002024-05-15 1:44PM EDT3,450.00169.13180.00185.250.00-11109.12%
MSTR250221C035000002024-07-17 11:44AM EDT3,500.00148.670.000.000.00-5012.50%
MSTR250221C035500002024-07-15 10:43AM EDT3,550.00124.350.000.000.00-1012.50%
MSTR250221C036000002024-07-17 12:53PM EDT3,600.00115.500.000.000.00-4012.50%
MSTR250221C036500002024-07-17 11:43AM EDT3,650.00140.060.000.000.00-6025.00%
MSTR250221C037000002024-07-15 12:45PM EDT3,700.00126.000.000.000.00-1025.00%
MSTR250221C037500002024-07-15 3:57PM EDT3,750.00126.000.000.000.00-1025.00%
MSTR250221C038000002024-07-17 3:43PM EDT3,800.00120.000.000.000.00-12025.00%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR250221P002300002024-07-16 2:26PM EDT230.006.800.000.000.00-2050.00%
MSTR250221P002400002024-02-07 1:35PM EDT240.0018.934.6014.000.00--3138.45%
MSTR250221P002500002024-06-14 1:13PM EDT250.009.002.0710.000.00-110125.15%
MSTR250221P002600002024-06-28 11:21AM EDT260.006.270.000.000.00-1050.00%
MSTR250221P002700002024-02-20 12:25PM EDT270.0018.5011.0021.000.00-34144.96%
MSTR250221P002800002024-05-09 12:54PM EDT280.0013.805.0012.150.00-11125.01%
MSTR250221P002900002024-03-15 9:39AM EDT290.0019.3512.0021.000.00-112139.95%
MSTR250221P003000002024-07-16 3:56PM EDT300.007.250.000.000.00-2050.00%
MSTR250221P003100002024-02-22 12:10PM EDT310.0025.8017.0026.000.00-22142.90%
MSTR250221P003200002024-07-12 3:44PM EDT320.009.900.000.000.00-4025.00%
MSTR250221P003300002024-06-27 2:53PM EDT330.0011.010.000.000.00--025.00%
MSTR250221P003400002024-02-26 12:55PM EDT340.0029.8520.0029.000.00-11139.20%
MSTR250221P003500002024-07-15 12:38PM EDT350.009.310.000.000.00-3025.00%
MSTR250221P003600002024-06-07 2:19PM EDT360.0013.9111.4017.750.00-121118.98%
MSTR250221P003700002024-02-28 11:37AM EDT370.0030.2327.0037.000.00--1141.11%
MSTR250221P003800002024-07-12 12:49PM EDT380.0012.700.000.000.00-4025.00%
MSTR250221P003900002024-05-07 2:19PM EDT390.0031.0014.0020.650.00-13117.08%
MSTR250221P004000002024-07-01 2:54PM EDT400.0017.000.000.000.00-1025.00%
MSTR250221P004100002024-06-26 2:15PM EDT410.0018.400.000.000.00-75025.00%
MSTR250221P004200002024-07-05 11:40AM EDT420.0021.190.000.000.00-2025.00%
MSTR250221P004300002024-03-18 9:41AM EDT430.0043.9444.0052.950.00-11143.20%
MSTR250221P004400002024-07-12 1:53PM EDT440.0019.470.000.000.00-1025.00%
MSTR250221P004500002024-06-13 9:50AM EDT450.0025.4116.1022.050.00-14108.00%
MSTR250221P004700002024-07-12 2:38PM EDT470.0022.000.000.000.00-1025.00%
MSTR250221P004800002024-06-21 3:23PM EDT480.0029.700.000.000.00-1025.00%
MSTR250221P004900002024-07-01 2:43PM EDT490.0029.350.000.000.00-10025.00%
MSTR250221P005000002024-07-16 12:23PM EDT500.0021.300.000.000.00-3025.00%
MSTR250221P005100002024-03-04 10:41AM EDT510.0061.5554.0063.950.00-11133.78%
MSTR250221P005200002024-06-13 11:47AM EDT520.0035.4025.0030.950.00-14105.89%
MSTR250221P005300002024-02-28 4:01PM EDT530.0074.3564.0072.800.00--1136.36%
MSTR250221P005400002024-03-05 4:33PM EDT540.0076.0061.0070.000.00-45132.26%
MSTR250221P005500002024-07-17 12:12PM EDT550.0029.500.000.000.00-6025.00%
MSTR250221P005600002024-03-19 9:47AM EDT560.0093.0082.0091.000.00-213141.87%
MSTR250221P005700002024-07-16 12:33PM EDT570.0030.000.000.000.00-4025.00%
MSTR250221P005800002024-06-12 2:49PM EDT580.0041.3034.0042.100.00-17104.93%
MSTR250221P005900002024-06-07 10:22AM EDT590.0046.0047.0053.900.00-146112.49%
MSTR250221P006000002024-07-11 9:36AM EDT600.0041.640.000.000.00-2025.00%
MSTR250221P006100002024-06-12 1:17PM EDT610.0044.0040.0048.900.00-18104.98%
MSTR250221P006200002024-06-21 10:54AM EDT620.0057.100.000.000.00-1025.00%
MSTR250221P006300002024-06-14 1:19PM EDT630.0062.8043.0051.100.00-311103.68%
MSTR250221P006400002024-06-13 12:36PM EDT640.0063.6545.0053.050.00-822103.47%
MSTR250221P006500002024-07-05 11:16AM EDT650.0065.190.000.000.00-2025.00%
MSTR250221P006600002024-07-02 11:09AM EDT660.0063.450.000.000.00-1025.00%
MSTR250221P006700002024-07-11 12:09PM EDT670.0062.170.000.000.00-2025.00%
MSTR250221P006800002024-07-16 12:24PM EDT680.0046.320.000.000.00-1025.00%
MSTR250221P006900002024-03-27 12:29PM EDT690.00104.14119.00132.750.00-14136.94%
MSTR250221P007000002024-07-16 11:20AM EDT700.0050.600.000.000.00-2025.00%
MSTR250221P007100002024-07-08 3:45PM EDT710.0080.000.000.000.00-2025.00%
MSTR250221P007300002024-06-28 1:28PM EDT730.0078.970.000.000.00-10012.50%
MSTR250221P007400002024-07-08 3:34PM EDT740.0089.000.000.000.00-1012.50%
MSTR250221P007500002024-07-16 3:33PM EDT750.0060.000.000.000.00-21012.50%
MSTR250221P007600002024-06-20 3:10PM EDT760.0099.940.000.000.00-1012.50%
MSTR250221P007700002024-07-01 10:29AM EDT770.0092.470.000.000.00-1012.50%
MSTR250221P007800002024-05-21 9:30AM EDT780.00105.050.000.000.00--312.50%
MSTR250221P007900002024-03-28 11:49AM EDT790.00155.45163.00176.550.00-22137.56%
MSTR250221P008000002024-07-15 2:35PM EDT800.0072.500.000.000.00-5012.50%
MSTR250221P008100002024-07-17 11:49AM EDT810.0078.000.000.000.00-12012.50%
MSTR250221P008200002024-07-12 12:40PM EDT820.0097.700.000.000.00-5012.50%
MSTR250221P008300002024-04-01 10:45AM EDT830.00181.69220.00236.950.00-13153.28%
MSTR250221P008400002024-07-15 1:48PM EDT840.0085.000.000.000.00-3012.50%
MSTR250221P008500002024-07-16 11:40AM EDT850.0084.950.000.000.00-1012.50%
MSTR250221P008600002024-04-18 9:32AM EDT860.00225.00137.00152.150.00-11115.53%
MSTR250221P008700002024-02-27 1:51PM EDT870.00256.29178.00194.750.00--1129.76%
MSTR250221P008800002024-07-15 1:14PM EDT880.0094.700.000.000.00-2012.50%
MSTR250221P008900002024-05-24 3:26PM EDT890.00136.70131.75146.000.00-21108.77%
MSTR250221P009000002024-07-16 10:19AM EDT900.00102.900.000.000.00-1012.50%
MSTR250221P009100002024-07-12 3:26PM EDT910.00127.000.000.000.00-1012.50%
MSTR250221P009200002024-05-10 10:57AM EDT920.00218.30139.25153.000.00-15107.03%
MSTR250221P009400002024-03-25 2:59PM EDT940.00215.00240.00254.000.00-55139.14%
MSTR250221P009500002024-07-15 1:12PM EDT950.00116.650.000.000.00-5012.50%
MSTR250221P009600002024-04-30 9:50AM EDT960.00271.32152.15163.250.00-3258105.33%
MSTR250221P009700002024-06-27 1:29PM EDT970.00149.460.000.000.00-1012.50%
MSTR250221P009800002024-07-16 3:17PM EDT980.00121.090.000.000.00-1012.50%
MSTR250221P009900002024-07-17 1:03PM EDT990.00138.380.000.000.00-1012.50%
MSTR250221P010000002024-07-16 3:07PM EDT1,000.00128.500.000.000.00-12012.50%
MSTR250221P010100002024-07-15 11:05AM EDT1,010.00139.900.000.000.00-1012.50%
MSTR250221P010200002024-05-09 3:27PM EDT1,020.00265.00181.65194.000.00-11106.69%
MSTR250221P010300002024-07-05 9:52AM EDT1,030.00229.060.000.000.00-1012.50%
MSTR250221P010400002024-07-08 2:20PM EDT1,040.00208.460.000.000.00-3012.50%
MSTR250221P010500002024-07-08 2:20PM EDT1,050.00213.400.000.000.00-2012.50%
MSTR250221P010600002024-07-08 2:20PM EDT1,060.00218.450.000.000.00-2012.50%
MSTR250221P010700002024-05-21 10:46AM EDT1,070.00221.95215.90230.000.00--5110.33%
MSTR250221P010800002024-07-11 2:18PM EDT1,080.00209.000.000.000.00-2012.50%
MSTR250221P010900002024-07-10 10:56AM EDT1,090.00227.240.000.000.00-406.25%
MSTR250221P011000002024-07-16 3:50PM EDT1,100.00164.000.000.000.00-606.25%
MSTR250221P011100002024-07-11 3:04PM EDT1,110.00224.950.000.000.00-606.25%
MSTR250221P011200002024-06-26 11:47AM EDT1,120.00227.940.000.000.00-106.25%
MSTR250221P011300002024-03-11 2:05PM EDT1,130.00350.25304.55318.000.00-66127.13%
MSTR250221P011400002024-03-11 9:39AM EDT1,140.00342.500.000.000.00-336.25%
MSTR250221P011500002024-07-10 12:18PM EDT1,150.00255.330.000.000.00-106.25%
MSTR250221P011600002024-06-07 9:51AM EDT1,160.00230.00275.60285.350.00-121113.71%
MSTR250221P011700002024-06-11 1:47PM EDT1,170.00266.19248.05261.000.00-16105.04%
MSTR250221P011800002024-07-08 9:53AM EDT1,180.00285.000.000.000.00-206.25%
MSTR250221P011900002024-07-11 1:03PM EDT1,190.00271.600.000.000.00-106.25%
MSTR250221P012000002024-07-15 9:32AM EDT1,200.00232.000.000.000.00-206.25%
MSTR250221P012100002024-07-10 12:51PM EDT1,210.00292.200.000.000.00-606.25%
MSTR250221P012200002024-07-05 9:46AM EDT1,220.00337.000.000.000.00-106.25%
MSTR250221P012300002024-07-05 9:49AM EDT1,230.00347.000.000.000.00-106.25%
MSTR250221P012400002024-07-11 1:03PM EDT1,240.00299.700.000.000.00-206.25%
MSTR250221P012500002024-07-11 1:03PM EDT1,250.00305.500.000.000.00-106.25%
MSTR250221P012600002024-07-11 2:05PM EDT1,260.00308.400.000.000.00-106.25%
MSTR250221P012700002024-07-05 2:54PM EDT1,270.00348.000.000.000.00-306.25%
MSTR250221P012800002024-07-03 10:44AM EDT1,280.00349.250.000.000.00--06.25%
MSTR250221P012900002024-05-20 12:45PM EDT1,290.00339.10337.75351.550.00-17111.60%
MSTR250221P013000002024-07-17 3:42PM EDT1,300.00271.000.000.000.00-106.25%
MSTR250221P013100002024-07-09 12:22PM EDT1,310.00356.950.000.000.00-106.25%
MSTR250221P013200002024-07-09 10:08AM EDT1,320.00367.640.000.000.00-106.25%
MSTR250221P013300002024-07-15 2:22PM EDT1,330.00279.000.000.000.00-103.13%
MSTR250221P013400002024-05-23 1:16PM EDT1,340.00369.95350.05365.850.00-15107.67%
MSTR250221P013500002024-07-05 3:51PM EDT1,350.00398.310.000.000.00-2303.13%
MSTR250221P013600002024-07-01 12:44PM EDT1,360.00366.900.000.000.00-103.13%
MSTR250221P013700002024-07-11 12:19PM EDT1,370.00375.250.000.000.00--03.13%
MSTR250221P013800002024-07-11 2:01PM EDT1,380.00380.000.000.000.00-203.13%
MSTR250221P013900002024-07-11 3:16PM EDT1,390.00385.230.000.000.00-103.13%
MSTR250221P014000002024-07-17 2:07PM EDT1,400.00323.010.000.000.00-203.13%
MSTR250221P014100002024-06-24 1:12PM EDT1,410.00440.700.000.000.00-203.13%
MSTR250221P014200002024-07-01 12:45PM EDT1,420.00403.750.000.000.00-103.13%
MSTR250221P014400002024-06-06 9:54AM EDT1,440.00380.20450.60464.250.00-14116.99%
MSTR250221P014500002024-06-17 11:50AM EDT1,450.00446.00359.25366.800.00-1293.50%
MSTR250221P014600002024-06-17 11:50AM EDT1,460.00451.48365.05373.750.00-1193.60%
MSTR250221P014800002024-06-14 11:39AM EDT1,480.00445.40416.00430.100.00--1103.08%
MSTR250221P014900002024-03-28 10:10AM EDT1,490.00512.72588.05604.000.00-12142.46%
MSTR250221P015000002024-07-17 10:54AM EDT1,500.00368.000.000.000.00-101.56%
MSTR250221P015200002024-04-09 9:48AM EDT1,520.00597.03578.00594.200.00--0135.07%
MSTR250221P015600002024-06-11 10:01AM EDT1,560.00507.20485.00499.350.00-13107.19%
MSTR250221P015800002024-07-15 11:19AM EDT1,580.00424.730.000.000.00-500.20%
MSTR250221P016000002024-07-17 3:42PM EDT1,600.00427.200.000.000.00-100.00%
MSTR250221P016200002024-06-24 3:01PM EDT1,620.00567.950.000.000.00-100.00%
MSTR250221P016400002024-05-30 10:04AM EDT1,640.00519.37560.00576.050.00-14112.19%
MSTR250221P016600002024-07-15 12:42PM EDT1,660.00468.050.000.000.00-800.00%
MSTR250221P016800002024-06-06 2:53PM EDT1,680.00533.26620.90637.700.00--6119.62%
MSTR250221P017000002024-07-17 10:43AM EDT1,700.00481.750.000.000.00-200.00%
MSTR250221P017400002024-03-25 12:47PM EDT1,740.00704.30776.00794.400.00-11144.91%
MSTR250221P017600002024-05-22 11:26AM EDT1,760.00621.30626.00643.700.00-1313108.64%
MSTR250221P018000002024-07-03 9:30AM EDT1,800.00713.270.000.000.00-100.00%
MSTR250221P018200002024-07-16 11:15AM EDT1,820.00564.700.000.000.00-100.00%
MSTR250221P018600002024-03-26 1:38PM EDT1,860.00759.12882.00898.600.00-33148.31%
MSTR250221P019600002024-04-11 9:40AM EDT1,960.00873.95948.00961.850.00--1145.63%
MSTR250221P020000002024-02-29 10:31AM EDT2,000.001,118.00880.00894.750.00--4124.61%
MSTR250221P020500002024-03-14 11:37AM EDT2,050.00997.20944.00964.000.00-11130.51%
MSTR250221P021000002024-03-14 11:36AM EDT2,100.001,038.15982.051,002.000.00-11130.32%
MSTR250221P022000002024-03-20 3:09PM EDT2,200.001,118.001,204.001,224.000.00--1160.59%
MSTR250221P023000002024-03-14 11:34AM EDT2,300.001,195.051,140.001,160.000.00-11130.09%
MSTR250221P024000002024-03-25 9:52AM EDT2,400.001,236.001,300.001,316.900.00-12145.96%
MSTR250221P024500002024-06-14 2:16PM EDT2,450.001,196.101,165.601,183.900.00-17110.19%
MSTR250221P025000002024-06-14 1:42PM EDT2,500.001,230.151,208.301,226.450.00-17110.44%
MSTR250221P025500002024-04-19 3:25PM EDT2,550.001,503.521,272.001,288.450.00-12114.77%
MSTR250221P026000002024-05-01 3:57PM EDT2,600.001,643.351,308.001,323.600.00--1113.48%
MSTR250221P026500002024-04-02 9:41AM EDT2,650.001,483.300.000.000.00-140.00%
MSTR250221P027500002024-03-28 11:17AM EDT2,750.001,498.401,614.001,634.000.00-11150.44%
MSTR250221P028000002024-06-03 11:27AM EDT2,800.001,433.061,556.001,573.950.00-50129.70%
MSTR250221P028500002024-06-17 9:44AM EDT2,850.001,566.500.000.000.00-10110.00%
MSTR250221P029000002024-03-12 9:40AM EDT2,900.001,758.001,614.001,633.750.00-117124.13%
MSTR250221P029500002024-03-28 11:19AM EDT2,950.001,660.151,794.001,812.000.00-22151.85%
MSTR250221P030000002024-07-11 3:33PM EDT3,000.001,691.000.000.000.00-300.00%
MSTR250221P030500002024-03-28 11:26AM EDT3,050.001,746.851,884.001,904.000.00-13152.66%
MSTR250221P031000002024-03-28 11:13AM EDT3,100.001,780.101,930.001,948.000.00-14152.92%
MSTR250221P031500002024-03-19 10:13AM EDT3,150.002,046.002,028.002,048.000.00-317164.16%
MSTR250221P032500002024-03-28 11:09AM EDT3,250.001,896.552,066.002,086.000.00-11153.93%
MSTR250221P037500002024-06-12 3:00PM EDT3,750.002,233.202,366.152,383.800.00-12122.42%
MSTR250221P038000002024-07-03 9:42AM EDT3,800.002,521.500.000.000.00-100.00%