UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,495.54+11.66 (+0.79%)
At close: 04:00PM EDT
1,505.00 +9.46 (+0.63%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240621C000050002024-06-13 11:44AM EDT5.001,499.001,482.351,499.900.00-102,035.16%
MSTR240621C000100002024-03-28 2:31PM EDT10.001,756.021,262.001,280.000.00-400.00%
MSTR240621C000200002024-06-04 10:00AM EDT20.001,623.201,467.401,484.000.00-101,203.13%
MSTR240621C000300002024-03-26 9:33AM EDT30.001,871.351,186.201,202.050.00-100.00%
MSTR240621C000350002024-03-11 10:12AM EDT35.001,516.001,399.001,415.500.00-100.00%
MSTR240621C000400002024-03-05 10:57AM EDT40.001,244.571,678.851,696.000.00-100.00%
MSTR240621C000500002024-01-19 4:32PM EDT50.00432.19642.90655.600.00-110.00%
MSTR240621C000550002024-03-21 9:44AM EDT55.001,588.001,110.001,129.850.00--00.00%
MSTR240621C000600002024-03-26 9:32AM EDT60.001,828.001,156.351,173.450.00-100.00%
MSTR240621C000700002024-03-07 10:47AM EDT70.001,204.471,359.701,377.250.00-110.00%
MSTR240621C000750002024-03-05 1:12PM EDT75.001,058.451,532.001,550.000.00--00.00%
MSTR240621C000800002024-03-05 10:57AM EDT80.001,204.991,642.001,656.000.00-100.00%
MSTR240621C000900002024-03-27 9:30AM EDT90.001,897.501,120.101,138.000.00-100.00%
MSTR240621C000950002024-03-27 9:38AM EDT95.001,887.701,112.001,127.850.00-300.00%
MSTR240621C001000002024-05-29 10:45AM EDT100.001,538.751,387.351,404.000.00-11709.38%
MSTR240621C001100002023-11-09 10:30AM EDT110.00392.00485.45498.000.00-10100.00%
MSTR240621C001150002024-04-22 9:30AM EDT115.001,106.100.000.000.00--00.00%
MSTR240621C001200002024-03-27 9:30AM EDT120.001,867.501,090.001,106.400.00-100.00%
MSTR240621C001300002024-06-13 9:30AM EDT130.001,425.201,357.351,372.600.00-111,055.32%
MSTR240621C001400002023-11-13 2:11PM EDT140.00361.65441.90456.600.00-110.00%
MSTR240621C001500002023-07-24 9:55AM EDT150.00269.56191.05200.000.00-100.00%
MSTR240621C001650002024-05-23 10:15AM EDT165.001,446.801,322.351,339.400.00-11625.39%
MSTR240621C001700002024-03-27 9:30AM EDT170.001,816.001,039.301,054.000.00-1130.00%
MSTR240621C001800002023-12-01 2:53PM EDT180.00349.97453.50465.000.00-120.00%
MSTR240621C001900002024-03-25 2:58PM EDT190.001,669.001,068.001,087.300.00-110.00%
MSTR240621C001950002024-01-02 11:04AM EDT195.00517.00308.80318.400.00-120.00%
MSTR240621C002000002024-01-02 11:15AM EDT200.00509.65305.55314.850.00-1360.00%
MSTR240621C002100002023-07-17 1:28PM EDT210.00260.90178.85185.000.00-1110.00%
MSTR240621C002200002024-03-14 9:46AM EDT220.001,450.001,252.001,271.800.00-120.00%
MSTR240621C002300002023-11-24 10:55AM EDT230.00299.62390.50406.000.00-3290.00%
MSTR240621C002400002023-10-06 12:20PM EDT240.00131.55231.50241.000.00-110.00%
MSTR240621C002500002024-02-23 4:25PM EDT250.00441.801,268.001,287.750.00-1191,071.07%
MSTR240621C002600002024-02-01 3:37PM EDT260.00256.50816.00829.950.00-140.00%
MSTR240621C002700002024-05-15 12:19PM EDT270.001,132.621,216.201,233.650.00-411745.12%
MSTR240621C002800002024-05-28 3:31PM EDT280.001,382.321,207.501,224.000.00-327453.52%
MSTR240621C002900002024-03-01 12:19PM EDT290.00734.561,409.901,426.000.00-162,363.45%
MSTR240621C003000002024-06-12 10:31AM EDT300.001,377.051,187.501,204.000.00-244435.16%
MSTR240621C003100002024-03-14 1:00PM EDT310.001,380.451,162.051,182.000.00-2140.00%
MSTR240621C003200002024-03-08 4:59PM EDT320.001,106.901,113.601,131.400.00-1500.00%
MSTR240621C003300002024-05-30 3:42PM EDT330.001,236.301,157.501,174.000.00-134409.77%
MSTR240621C003400002024-06-06 9:57AM EDT340.001,364.051,147.501,164.000.00-125401.56%
MSTR240621C003500002024-05-16 10:55AM EDT350.001,133.921,136.301,154.000.00-255638.38%
MSTR240621C003600002024-05-16 10:55AM EDT360.001,124.021,126.451,144.000.00-118626.37%
MSTR240621C003700002024-05-15 11:33AM EDT370.001,050.001,116.351,134.000.00-122614.70%
MSTR240621C003800002024-03-18 3:52PM EDT380.001,115.41804.05824.000.00-13960.00%
MSTR240621C003900002024-06-03 12:32PM EDT390.001,197.351,096.351,113.900.00-128591.09%
MSTR240621C004000002024-06-14 3:21PM EDT400.001,082.001,086.351,104.00-206.25-16.01%4103581.71%
MSTR240621C004100002024-06-10 12:54PM EDT410.001,230.281,076.351,093.950.00-121570.68%
MSTR240621C004200002024-05-31 12:03PM EDT420.001,080.001,067.551,085.650.00-227410.45%
MSTR240621C004300002024-06-06 12:38PM EDT430.001,263.371,056.401,074.900.00-1231320.31%
MSTR240621C004400002024-05-21 9:46AM EDT440.001,270.651,046.551,064.350.00-344545.90%
MSTR240621C004500002024-05-13 3:07PM EDT450.00796.481,144.801,162.000.00-1581,093.11%
MSTR240621C004600002024-04-02 2:01PM EDT460.001,082.50664.00683.100.00-4220.00%
MSTR240621C004700002024-06-14 9:36AM EDT470.001,056.001,016.451,034.00-167.14-13.66%152514.21%
MSTR240621C004800002024-04-30 3:53PM EDT480.00598.051,052.451,070.850.00-317761.34%
MSTR240621C004900002024-05-07 1:50PM EDT490.00785.001,162.001,176.650.00-1191,244.65%
MSTR240621C005000002024-06-13 2:37PM EDT500.00983.95986.451,004.600.00-1282495.00%
MSTR240621C005100002024-06-03 12:15PM EDT510.001,103.90976.50994.350.00-1502484.08%
MSTR240621C005200002024-04-25 2:14PM EDT520.00748.051,154.551,173.050.00-82651,275.36%
MSTR240621C005300002024-05-24 3:04PM EDT530.001,126.24957.80973.000.00-115453.64%
MSTR240621C005400002024-04-30 11:59AM EDT540.00580.001,128.651,145.150.00-1381,208.08%
MSTR240621C005500002024-06-12 1:15PM EDT550.001,131.12936.55950.450.00-2363407.47%
MSTR240621C005600002024-06-07 9:43AM EDT560.001,132.55926.55945.300.00-1278286.72%
MSTR240621C005700002024-05-17 11:58AM EDT570.00995.23916.55933.000.00-6296424.32%
MSTR240621C005800002024-06-05 2:44PM EDT580.001,099.38907.85923.000.00-152417.33%
MSTR240621C005900002024-06-14 3:38PM EDT590.00900.50897.85914.80+256.53+39.84%162294.53%
MSTR240621C006000002024-06-14 9:47AM EDT600.00916.78887.80904.40-123.80-11.90%1318278.52%
MSTR240621C006100002024-06-05 2:44PM EDT610.001,068.45877.80894.550.00-148277.64%
MSTR240621C006200002024-05-29 1:08PM EDT620.001,011.53867.85882.800.00-131388.59%
MSTR240621C006300002024-06-14 3:07PM EDT630.00854.00857.85875.50-157.00-15.53%145287.60%
MSTR240621C006400002024-04-30 3:36PM EDT640.00467.30892.50911.400.00-630590.14%
MSTR240621C006500002024-06-04 10:12AM EDT650.00998.69837.85855.150.00-3120272.17%
MSTR240621C006600002024-06-13 3:18PM EDT660.00805.85827.95845.600.00-141276.17%
MSTR240621C006700002024-05-31 11:55AM EDT670.00833.43817.90833.300.00-1047199.61%
MSTR240621C006800002024-06-03 10:25AM EDT680.00947.07807.90820.800.00-283331.74%
MSTR240621C006900002024-05-08 11:38AM EDT690.00569.60900.00918.500.00-119734.58%
MSTR240621C007000002024-06-13 3:33PM EDT700.00765.40787.90803.350.00-1206194.53%
MSTR240621C007100002024-06-04 11:19AM EDT710.00934.00777.95793.400.00-116199.22%
MSTR240621C007200002024-06-11 10:21AM EDT720.00808.48766.75785.150.00-132218.46%
MSTR240621C007300002024-05-09 11:20AM EDT730.00556.05860.15877.500.00-130691.04%
MSTR240621C007400002024-06-06 9:53AM EDT740.00970.00746.75763.450.00-114323.39%
MSTR240621C007500002024-06-14 12:29PM EDT750.00722.03736.80753.25-145.88-16.81%368316.38%
MSTR240621C007600002024-06-14 9:31AM EDT760.00758.00726.80743.25-193.10-20.30%1180311.05%
MSTR240621C007700002024-06-13 2:43PM EDT770.00740.14716.80733.70+28.14+3.95%174309.23%
MSTR240621C007800002024-05-21 10:15AM EDT780.00923.30706.85725.200.00-320199.80%
MSTR240621C007900002024-06-05 12:36PM EDT790.00921.50698.15713.350.00-249179.69%
MSTR240621C008000002024-06-14 12:29PM EDT800.00680.17686.90703.60-33.15-4.65%8388292.96%
MSTR240621C008100002024-05-31 12:01PM EDT810.00694.99677.10691.100.00-225268.09%
MSTR240621C008200002024-05-16 9:42AM EDT820.00684.13667.05683.600.00-1242282.92%
MSTR240621C008300002024-06-05 9:51AM EDT830.00833.02656.95673.600.00-14277.99%
MSTR240621C008400002024-06-13 3:14PM EDT840.00638.65646.95663.600.00-113273.11%
MSTR240621C008500002024-06-13 12:58PM EDT850.00675.00637.00651.050.00-5491249.17%
MSTR240621C008600002024-05-22 11:16AM EDT860.00829.77627.20643.650.00-2032263.86%
MSTR240621C008700002024-06-14 11:19AM EDT870.00653.30618.20633.80-47.00-6.71%1137167.63%
MSTR240621C008800002024-06-11 1:56PM EDT880.00650.18607.10623.400.00-5437252.83%
MSTR240621C008900002024-06-14 11:31AM EDT890.00649.25597.10613.65+258.77+66.27%521249.83%
MSTR240621C009000002024-06-07 1:36PM EDT900.00774.28587.15601.300.00-6651229.10%
MSTR240621C009100002024-04-22 2:04PM EDT910.00497.200.000.000.00-200.00%
MSTR240621C009200002024-06-10 2:03PM EDT920.00723.75568.45583.800.00-17156.05%
MSTR240621C009300002024-05-17 3:13PM EDT930.00633.75558.50573.850.00-16154.39%
MSTR240621C009400002024-06-14 11:31AM EDT940.00599.14548.55563.90-85.12-12.44%520152.69%
MSTR240621C009500002024-06-13 11:11AM EDT950.00573.41538.65553.900.00-253150.83%
MSTR240621C009600002024-05-31 10:56AM EDT960.00590.58528.65543.650.00-332144.34%
MSTR240621C009700002024-05-08 9:56AM EDT970.00313.51621.10638.000.00-17483.28%
MSTR240621C009800002024-06-14 11:14AM EDT980.00551.37508.80524.00-160.95-22.60%216144.39%
MSTR240621C009900002024-06-03 10:17AM EDT990.00650.75498.85514.050.00-110142.33%
MSTR240621C010000002024-06-14 11:08AM EDT1,000.00500.00489.25505.85-10.00-1.96%131,015156.08%
MSTR240621C010100002024-05-28 9:33AM EDT1,010.00647.00479.00496.000.00-160152.10%
MSTR240621C010200002024-06-07 9:52AM EDT1,020.00695.00469.05486.000.00-115149.05%
MSTR240621C010300002024-06-03 10:46AM EDT1,030.00563.48459.10476.000.00-28146.02%
MSTR240621C010400002024-05-17 3:32PM EDT1,040.00536.29449.25466.000.00-111143.55%
MSTR240621C010500002024-06-14 2:05PM EDT1,050.00435.00439.25455.95-213.71-32.94%188139.99%
MSTR240621C010600002024-05-10 12:10PM EDT1,060.00220.45532.40550.000.00-28421.05%
MSTR240621C010700002024-06-06 10:38AM EDT1,070.00652.73419.45436.000.00-117134.77%
MSTR240621C010800002024-06-10 12:42PM EDT1,080.00560.00409.55426.000.00-3216132.03%
MSTR240621C010900002024-06-10 10:26AM EDT1,090.00524.24399.65416.000.00-15129.27%
MSTR240621C011000002024-06-14 11:14AM EDT1,100.00431.92389.75405.75+66.74+18.28%2651125.37%
MSTR240621C011100002024-06-04 12:19PM EDT1,110.00575.00379.90396.000.00-112124.00%
MSTR240621C011200002024-06-07 11:49AM EDT1,120.00573.67370.00386.000.00-417121.24%
MSTR240621C011300002024-06-13 9:47AM EDT1,130.00411.25360.15375.100.00-115114.75%
MSTR240621C011400002024-06-14 11:08AM EDT1,140.00388.80350.30365.25-192.35-33.10%219112.99%
MSTR240621C011450002024-06-12 2:37PM EDT1,145.00501.25345.40360.300.00--1112.07%
MSTR240621C011500002024-06-13 3:15PM EDT1,150.00325.00339.25356.200.00-369109.46%
MSTR240621C011600002024-06-12 2:00PM EDT1,160.00510.85329.45345.550.00-16104.42%
MSTR240621C011700002024-06-11 9:30AM EDT1,170.00378.54320.00335.750.00-112104.54%
MSTR240621C011800002024-06-10 9:30AM EDT1,180.00415.15310.00325.950.00-111102.23%
MSTR240621C011900002024-06-07 9:50AM EDT1,190.00523.00300.15313.700.00-11290.09%
MSTR240621C012000002024-06-14 10:36AM EDT1,200.00288.67290.45306.35-166.33-36.56%1731,12099.04%
MSTR240621C012100002024-05-16 3:43PM EDT1,210.00319.25280.75294.200.00-51289.31%
MSTR240621C012200002024-06-12 12:29PM EDT1,220.00269.25271.05288.35-162.88-37.69%831100.13%
MSTR240621C012300002024-06-12 11:11AM EDT1,230.00444.00262.00278.550.00-12599.65%
MSTR240621C012400002024-05-31 3:14PM EDT1,240.00305.85252.00267.100.00-71592.89%
MSTR240621C012500002024-06-13 3:32PM EDT1,250.00229.00242.40258.550.00-711693.90%
MSTR240621C012600002024-06-10 10:33AM EDT1,260.00372.10233.05249.500.00-54793.85%
MSTR240621C012700002024-06-13 12:51PM EDT1,270.00254.68224.00237.000.00-54887.38%
MSTR240621C012800002024-06-12 10:10AM EDT1,280.00384.70214.80230.100.00-71891.28%
MSTR240621C012900002024-06-14 10:22AM EDT1,290.00224.51205.75218.55+10.01+4.67%22486.78%
MSTR240621C013000002024-06-14 3:59PM EDT1,300.00202.00197.00209.90+2.00+1.00%1117987.46%
MSTR240621C013100002024-06-14 2:37PM EDT1,310.00191.53188.00200.85-201.57-51.28%121786.74%
MSTR240621C013150002024-06-12 2:37PM EDT1,315.00334.00184.00196.000.00--186.51%
MSTR240621C013200002024-06-14 3:59PM EDT1,320.00185.94178.00192.00-0.44-0.24%552284.66%
MSTR240621C013300002024-06-11 9:30AM EDT1,330.00229.70171.00183.000.00-18686.04%
MSTR240621C013400002024-06-14 10:21AM EDT1,340.00177.38162.00175.00-198.16-52.77%12085.69%
MSTR240621C013500002024-06-14 12:27PM EDT1,350.00149.00154.00165.60-4.75-3.09%515184.60%
MSTR240621C013600002024-06-13 2:55PM EDT1,360.00156.38146.00159.050.00-112986.13%
MSTR240621C013700002024-06-13 10:21AM EDT1,370.00185.00138.00150.950.00-12685.65%
MSTR240621C013800002024-06-14 1:42PM EDT1,380.00137.57130.00142.90-2.48-1.77%184584.92%
MSTR240621C013900002024-06-11 10:09AM EDT1,390.00174.00123.05135.000.00-37884.92%
MSTR240621C013950002024-06-13 10:57AM EDT1,395.00145.00120.05131.850.00-1185.84%
MSTR240621C014000002024-06-14 3:57PM EDT1,400.00121.75116.00127.30-3.95-3.14%4823184.64%
MSTR240621C014050002024-06-13 3:32PM EDT1,405.00114.56112.00124.950.00-1185.19%
MSTR240621C014100002024-06-14 2:18PM EDT1,410.00103.90109.30120.70-21.10-16.88%47185.17%
MSTR240621C014200002024-06-14 1:41PM EDT1,420.00110.00102.00113.70+10.50+10.55%167684.56%
MSTR240621C014250002024-06-14 2:54PM EDT1,425.00102.20101.00109.00-24.65-19.43%29285.21%
MSTR240621C014300002024-06-13 2:35PM EDT1,430.00112.3599.00107.450.00-111487.32%
MSTR240621C014350002024-06-13 2:35PM EDT1,435.00109.3595.00104.500.00-1186.84%
MSTR240621C014400002024-06-14 3:40PM EDT1,440.0095.0092.05102.00-5.45-5.43%122087.36%
MSTR240621C014450002024-06-14 12:31PM EDT1,445.0077.5089.0098.35-4.24-5.19%1186.91%
MSTR240621C014500002024-06-14 3:45PM EDT1,450.0090.7786.0092.95-7.23-7.38%7247385.20%
MSTR240621C014600002024-06-14 2:54PM EDT1,460.0081.8081.0090.00-4.20-4.88%112287.65%
MSTR240621C014650002024-06-14 3:58PM EDT1,465.0079.9078.0084.75+2.90+3.77%19785.85%
MSTR240621C014700002024-06-14 2:36PM EDT1,470.0082.7575.0581.90-5.25-5.97%161985.62%
MSTR240621C014750002024-06-14 3:37PM EDT1,475.0073.4073.0079.45-11.60-13.65%271486.18%
MSTR240621C014800002024-06-14 3:52PM EDT1,480.0073.5270.4576.85-11.98-14.01%654986.23%
MSTR240621C014850002024-06-14 3:47PM EDT1,485.0073.8368.0074.60-8.17-9.96%543986.49%
MSTR240621C014900002024-06-14 3:49PM EDT1,490.0070.5465.0072.90-0.46-0.65%415886.67%
MSTR240621C014950002024-06-14 3:58PM EDT1,495.0064.1563.0570.05-0.50-0.77%482786.70%
MSTR240621C015000002024-06-14 3:59PM EDT1,500.0063.0060.0566.95-13.00-17.11%36761085.81%
MSTR240621C015050002024-06-14 3:58PM EDT1,505.0062.2458.0064.65+1.09+1.78%542585.98%
MSTR240621C015100002024-06-14 3:59PM EDT1,510.0060.0056.0562.85-11.00-15.49%1826486.47%
MSTR240621C015150002024-06-14 2:13PM EDT1,515.0052.5554.0562.00-9.45-15.24%513387.47%
MSTR240621C015200002024-06-14 3:56PM EDT1,520.0056.0052.0060.00+3.21+6.08%5110887.60%
MSTR240621C015250002024-06-14 3:58PM EDT1,525.0053.0050.0058.00+2.72+5.41%795787.70%
MSTR240621C015300002024-06-14 2:02PM EDT1,530.0049.5049.0054.55-0.50-1.00%772687.43%
MSTR240621C015350002024-06-14 3:06PM EDT1,535.0048.0046.0053.40-14.00-22.58%172987.28%
MSTR240621C015400002024-06-14 2:47PM EDT1,540.0047.3544.0051.90-5.50-10.41%234687.48%
MSTR240621C015450002024-06-14 3:53PM EDT1,545.0046.4343.0049.35-3.57-7.14%4921887.58%
MSTR240621C015500002024-06-14 3:59PM EDT1,550.0044.5040.6047.40-12.80-22.34%22634287.07%
MSTR240621C015550002024-06-14 3:57PM EDT1,555.0043.8539.6047.40-16.32-27.12%461688.76%
MSTR240621C015600002024-06-14 3:57PM EDT1,560.0041.0039.0045.75-4.10-9.09%216589.55%
MSTR240621C015650002024-06-14 3:53PM EDT1,565.0039.7437.0544.95-1.66-4.01%13589.93%
MSTR240621C015700002024-06-14 3:54PM EDT1,570.0039.9537.0042.10+1.65+4.31%613690.15%
MSTR240621C015750002024-06-14 3:59PM EDT1,575.0037.0034.0042.10-6.00-13.95%483090.23%
MSTR240621C015800002024-06-14 3:12PM EDT1,580.0036.2632.1039.80-3.74-9.35%124889.38%
MSTR240621C015850002024-06-14 3:45PM EDT1,585.0036.4531.7539.00-7.01-16.13%5790.66%
MSTR240621C015900002024-06-14 3:28PM EDT1,590.0032.1631.4537.10-12.47-27.94%223891.12%
MSTR240621C015950002024-06-14 3:20PM EDT1,595.0030.0529.1036.45-10.91-26.64%11590.94%
MSTR240621C016000002024-06-14 3:59PM EDT1,600.0031.4031.2033.00-11.60-26.98%63043891.92%
MSTR240621C016050002024-06-14 3:32PM EDT1,605.0029.4027.9531.95-11.95-28.90%101590.63%
MSTR240621C016100002024-06-14 3:44PM EDT1,610.0030.0025.8531.00-2.95-8.95%1,5474290.19%
MSTR240621C016150002024-06-14 3:08PM EDT1,615.0026.5025.7533.00-13.50-33.75%32493.54%
MSTR240621C016200002024-06-14 3:57PM EDT1,620.0027.8523.9031.00-10.67-27.70%435092.38%
MSTR240621C016250002024-06-14 3:39PM EDT1,625.0026.0323.8527.00-12.13-31.79%621690.95%
MSTR240621C016300002024-06-14 3:57PM EDT1,630.0025.4021.5529.55-10.94-30.10%233692.93%
MSTR240621C016350002024-06-14 10:52AM EDT1,635.0035.8421.5526.80+2.39+7.14%31392.41%
MSTR240621C016400002024-06-14 2:49PM EDT1,640.0022.4521.3026.80-11.65-34.16%227493.93%
MSTR240621C016450002024-06-14 2:12PM EDT1,645.0023.0520.9524.65-5.06-18.00%191393.51%
MSTR240621C016500002024-06-14 3:59PM EDT1,650.0021.0020.0523.00-11.00-34.38%20329892.97%
MSTR240621C016550002024-06-14 3:44PM EDT1,655.0021.3018.9522.25-55.36-72.21%71192.97%
MSTR240621C016600002024-06-14 3:58PM EDT1,660.0020.0518.9022.20-6.33-24.00%245594.49%
MSTR240621C016650002024-06-14 2:23PM EDT1,665.0018.2517.1522.20-7.75-29.81%43094.49%
MSTR240621C016700002024-06-14 3:46PM EDT1,670.0020.3717.1021.35-6.83-25.11%245895.23%
MSTR240621C016750002024-06-14 3:58PM EDT1,675.0018.0016.9520.10-10.50-36.84%317195.46%
MSTR240621C016800002024-06-14 3:40PM EDT1,680.0016.5515.8019.95-11.45-40.89%445595.74%
MSTR240621C016825002024-06-14 3:00PM EDT1,682.5016.8515.6518.60-10.61-38.64%21095.03%
MSTR240621C016850002024-06-14 3:42PM EDT1,685.0017.4015.5518.05-7.85-31.09%81095.13%
MSTR240621C016875002024-06-14 2:22PM EDT1,687.5016.0215.5018.05-9.48-37.18%4495.82%
MSTR240621C016900002024-06-14 3:39PM EDT1,690.0016.0015.1517.95-4.50-21.95%146996.11%
MSTR240621C016925002024-06-14 1:30PM EDT1,692.5017.4314.6517.95-8.22-32.05%21596.33%
MSTR240621C016950002024-06-14 11:41AM EDT1,695.0022.0014.6017.15-6.50-22.81%82896.19%
MSTR240621C016975002024-06-14 3:36PM EDT1,697.5015.1514.6016.85-40.30-72.68%1296.61%
MSTR240621C017000002024-06-14 3:59PM EDT1,700.0016.1514.6016.15-9.43-36.86%1,06292096.59%
MSTR240621C017025002024-06-14 3:36PM EDT1,702.5014.3511.5516.15-6.66-31.70%6594.04%
MSTR240621C017050002024-06-14 3:40PM EDT1,705.0014.7911.5515.70-6.46-30.40%241694.24%
MSTR240621C017100002024-06-14 3:18PM EDT1,710.0013.4510.7515.20-11.20-45.44%141894.17%
MSTR240621C017150002024-06-14 3:40PM EDT1,715.0013.7110.5515.35-14.39-51.21%12295.48%
MSTR240621C017200002024-06-14 3:48PM EDT1,720.0014.459.3515.30-4.97-25.59%433995.38%
MSTR240621C017250002024-06-14 3:59PM EDT1,725.0012.329.0014.55-7.18-36.82%1764095.40%
MSTR240621C017300002024-06-14 3:12PM EDT1,730.0013.0711.3513.80-7.53-36.55%261398.63%
MSTR240621C017350002024-06-13 1:00PM EDT1,735.0012.058.2515.20-10.95-47.61%2997.90%
MSTR240621C017400002024-06-14 3:08PM EDT1,740.0011.6010.4514.65-6.59-36.23%523101.21%
MSTR240621C017450002024-06-14 3:59PM EDT1,745.0011.008.1515.70-36.25-76.72%624100.99%
MSTR240621C017500002024-06-14 3:51PM EDT1,750.0012.5010.0512.65-6.50-34.21%233358100.83%
MSTR240621C017550002024-06-14 1:30PM EDT1,755.0011.719.5013.60-23.30-66.55%36102.60%
MSTR240621C017600002024-06-14 3:45PM EDT1,760.0010.009.3013.50-4.00-28.57%588103.48%
MSTR240621C017650002024-06-14 12:18PM EDT1,765.0010.008.0512.45-33.27-76.89%43101.70%
MSTR240621C017700002024-06-14 3:38PM EDT1,770.009.408.3013.25-8.77-48.27%11234104.33%
MSTR240621C017750002024-06-14 3:55PM EDT1,775.009.606.0011.95-5.90-38.06%2819100.54%
MSTR240621C017800002024-06-14 3:57PM EDT1,780.009.205.7010.00-9.80-51.58%172898.33%
MSTR240621C017900002024-06-14 12:17PM EDT1,790.008.505.3010.65-3.85-31.17%654101.03%
MSTR240621C018000002024-06-14 3:59PM EDT1,800.008.057.608.05-6.95-46.33%442344102.83%
MSTR240621C018100002024-06-14 3:56PM EDT1,810.007.505.709.90-5.23-41.08%1242105.00%
MSTR240621C018200002024-06-14 3:14PM EDT1,820.007.004.859.05-5.20-42.62%464104.35%
MSTR240621C018300002024-06-14 3:40PM EDT1,830.006.705.607.10-5.05-42.98%2045104.35%
MSTR240621C018400002024-06-14 3:32PM EDT1,840.006.102.3810.05-4.15-40.49%18454105.96%
MSTR240621C018500002024-06-14 3:49PM EDT1,850.006.245.506.95-5.41-46.44%90145108.08%
MSTR240621C018600002024-06-14 3:24PM EDT1,860.005.474.907.35-4.78-46.63%1682109.77%
MSTR240621C018700002024-06-14 2:43PM EDT1,870.005.252.866.70-4.50-46.15%733106.14%
MSTR240621C018800002024-06-14 3:24PM EDT1,880.004.924.405.80-3.18-39.26%2278109.53%
MSTR240621C018900002024-06-14 3:46PM EDT1,890.005.064.155.65-4.94-49.40%838110.60%
MSTR240621C019000002024-06-14 3:59PM EDT1,900.004.404.055.00-4.60-51.11%315256110.75%
MSTR240621C019100002024-06-14 3:58PM EDT1,910.004.402.475.50-3.70-45.68%1023109.92%
MSTR240621C019200002024-06-14 10:19AM EDT1,920.006.152.606.15-2.15-25.90%218113.78%
MSTR240621C019300002024-06-14 9:41AM EDT1,930.004.002.714.90-3.00-42.86%221112.63%
MSTR240621C019400002024-06-14 2:39PM EDT1,940.003.922.894.70-4.58-53.88%124114.38%
MSTR240621C019500002024-06-14 3:25PM EDT1,950.004.002.906.00-2.32-36.71%9346119.68%
MSTR240621C019600002024-06-14 11:46AM EDT1,960.004.302.655.50-9.85-69.61%630119.50%
MSTR240621C019700002024-06-14 1:59PM EDT1,970.003.142.255.80-2.58-45.10%69121.00%
MSTR240621C019800002024-06-14 3:38PM EDT1,980.003.062.704.10-3.44-52.92%1651119.08%
MSTR240621C019900002024-06-14 3:52PM EDT1,990.003.501.953.80-1.75-33.33%1033117.36%
MSTR240621C020000002024-06-14 3:59PM EDT2,000.002.752.503.45-3.60-56.69%533881119.70%
MSTR240621C020100002024-06-14 2:29PM EDT2,010.002.652.004.90-1.51-36.30%37124.49%
MSTR240621C020200002024-06-14 12:30PM EDT2,020.002.581.693.90-1.42-35.50%38121.73%
MSTR240621C020300002024-06-14 9:42AM EDT2,030.005.011.533.25-2.18-30.32%111120.26%
MSTR240621C020400002024-06-12 2:53PM EDT2,040.009.001.503.750.00--1123.68%
MSTR240621C020500002024-06-14 2:32PM EDT2,050.002.751.504.10-1.23-30.90%2587126.59%
MSTR240621C020600002024-06-12 12:46PM EDT2,060.0011.851.502.900.00--11123.35%
MSTR240621C021000002024-06-14 3:56PM EDT2,100.002.051.502.47-1.45-41.43%265289127.42%
MSTR240621C021500002024-06-14 3:49PM EDT2,150.001.500.802.00-1.15-43.40%126245128.17%
MSTR240621C022000002024-06-14 3:25PM EDT2,200.001.141.051.50-0.94-45.19%185207133.25%
MSTR240621C022500002024-06-14 2:31PM EDT2,250.001.150.552.18-0.86-42.79%678141.04%
MSTR240621C023000002024-06-14 3:59PM EDT2,300.000.850.701.15-0.75-46.88%131138140.31%
MSTR240621C023500002024-06-14 11:23AM EDT2,350.001.500.003.00-0.23-13.29%1103155.47%
MSTR240621C024000002024-06-14 3:15PM EDT2,400.001.000.003.55-0.76-43.18%2138165.19%
MSTR240621C024500002024-06-13 3:39PM EDT2,450.002.670.003.50+0.79+42.02%175170.85%
MSTR240621C025000002024-06-14 3:56PM EDT2,500.000.650.470.95-0.42-39.25%93531158.30%
MSTR240621C025500002024-06-14 10:27AM EDT2,550.000.800.003.30-0.78-49.37%1351180.96%
MSTR240621C026000002024-06-14 3:39PM EDT2,600.000.400.250.45-0.45-52.94%20114156.64%
MSTR240621C026500002024-06-14 11:49AM EDT2,650.000.500.000.75-0.20-28.57%2232162.40%
MSTR240621C027000002024-06-14 3:27PM EDT2,700.000.410.000.75-0.10-19.61%1398167.09%
MSTR240621C027500002024-06-12 9:38AM EDT2,750.001.710.003.200.00-6145201.39%
MSTR240621C028000002024-06-13 12:21PM EDT2,800.000.910.001.000.00-295181.15%
MSTR240621C028500002024-06-12 9:32AM EDT2,850.002.460.003.000.00-117209.60%
MSTR240621C029000002024-06-14 2:57PM EDT2,900.000.200.100.25-0.25-55.56%43229172.27%
MSTR240621C029500002024-06-14 10:31AM EDT2,950.000.160.003.05-0.14-46.67%147219.43%
MSTR240621C030000002024-06-14 3:40PM EDT3,000.000.170.150.25-0.32-65.31%82625182.03%
MSTR240621C030500002024-06-13 3:01PM EDT3,050.000.280.003.000.00-48121227.98%
MSTR240621C031000002024-06-14 9:51AM EDT3,100.000.560.000.51+0.21+60.00%2098193.75%
MSTR240621C031500002024-06-14 9:57AM EDT3,150.000.200.000.81-0.20-50.00%1182206.06%
MSTR240621C032000002024-06-13 3:25PM EDT3,200.000.290.000.29-0.26-47.27%3137191.60%
MSTR240621C032500002024-06-12 11:23AM EDT3,250.000.920.001.010.00-718218.12%
MSTR240621C033000002024-06-04 10:09AM EDT3,300.003.100.000.280.00-1059198.05%
MSTR240621C033500002024-06-12 9:30AM EDT3,350.000.220.000.29-0.44-66.67%3211201.95%
MSTR240621C034000002024-06-13 1:47PM EDT3,400.000.240.000.270.00-1210203.91%
MSTR240621C034500002024-06-12 9:31AM EDT3,450.000.980.000.360.00-5159212.11%
MSTR240621C035000002024-06-14 11:21AM EDT3,500.000.080.030.10-0.02-20.00%4200198.83%
MSTR240621C035500002024-06-12 10:09AM EDT3,550.000.010.001.200.00-56243.46%
MSTR240621C036000002024-06-14 2:12PM EDT3,600.000.050.000.09-0.40-88.89%1528199.61%
MSTR240621C036500002024-05-31 1:59PM EDT3,650.002.900.002.850.00-127273.80%
MSTR240621C037000002024-06-14 3:57PM EDT3,700.000.070.050.07-0.02-22.22%7303209.38%
MSTR240621C037500002024-06-14 3:46PM EDT3,750.000.050.000.06-0.03-37.50%10275202.34%
MSTR240621C038000002024-06-14 3:51PM EDT3,800.000.040.030.04-0.03-42.86%5623,677207.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240621P000050002024-05-22 3:13PM EDT5.000.010.000.010.00-121,2391,250.00%
MSTR240621P000100002024-05-01 2:45PM EDT10.000.010.000.010.00-53101,075.00%
MSTR240621P000150002024-04-22 2:57PM EDT15.000.010.000.000.00-39050.00%
MSTR240621P000200002024-04-30 10:22AM EDT20.000.010.000.010.00-20951925.00%
MSTR240621P000250002024-05-20 12:15PM EDT25.000.010.000.010.00-2510862.50%
MSTR240621P000300002024-06-14 2:31PM EDT30.000.010.000.01-0.04-80.00%110825.00%
MSTR240621P000350002024-04-30 11:56AM EDT35.000.050.000.020.00-111825.00%
MSTR240621P000400002024-04-10 9:31AM EDT40.000.320.000.000.00-110550.00%
MSTR240621P000450002024-04-19 3:26PM EDT45.000.020.000.000.00-15550.00%
MSTR240621P000500002024-06-11 9:30AM EDT50.000.080.000.010.00-1893700.00%
MSTR240621P000550002024-05-24 10:28AM EDT55.000.010.000.010.00-56207687.50%
MSTR240621P000600002024-06-03 2:13PM EDT60.000.020.000.010.00-319675.00%
MSTR240621P000700002024-05-22 10:14AM EDT70.000.040.000.730.00-147891.41%
MSTR240621P000750002024-06-10 9:30AM EDT75.001.500.001.500.00-625942.58%
MSTR240621P000800002024-03-01 3:56PM EDT80.000.300.004.350.00-10221,060.25%
MSTR240621P000850002023-12-05 10:30AM EDT85.000.840.001.990.00-121931.25%
MSTR240621P000900002023-12-13 11:41AM EDT90.000.910.001.350.00-456869.53%
MSTR240621P000950002024-06-03 12:27PM EDT95.000.010.002.990.00-18940.43%
MSTR240621P001000002024-06-03 2:39PM EDT100.000.020.000.010.00-4679562.50%
MSTR240621P001050002024-05-10 3:01PM EDT105.000.050.003.200.00-118911.72%
MSTR240621P001100002024-03-28 3:55PM EDT110.000.210.004.350.00-11163933.69%
MSTR240621P001150002024-06-05 9:34AM EDT115.000.020.000.230.00-213662.50%
MSTR240621P001200002024-03-08 12:05PM EDT120.002.720.0010.000.00-10131,026.95%
MSTR240621P001250002023-11-15 4:56PM EDT125.002.700.882.060.00-1012838.09%
MSTR240621P001300002024-05-10 3:00PM EDT130.000.050.003.000.00-126826.27%
MSTR240621P001350002024-03-05 4:30PM EDT135.000.530.003.000.00-128812.79%
MSTR240621P001400002024-02-29 4:23PM EDT140.000.460.004.550.00-112846.97%
MSTR240621P001450002024-03-06 4:07PM EDT145.000.600.0010.000.00-11943.21%
MSTR240621P001500002024-06-14 2:33PM EDT150.000.010.000.01-0.04-80.00%8556475.00%
MSTR240621P001550002024-02-22 4:16PM EDT155.000.750.005.000.00-1025819.63%
MSTR240621P001600002024-05-22 3:46PM EDT160.000.090.002.990.00-120752.34%
MSTR240621P001650002024-03-25 10:18AM EDT165.000.010.003.800.00-121765.82%
MSTR240621P001700002024-05-22 9:39AM EDT170.000.080.000.100.00-229521.88%
MSTR240621P001750002024-06-10 9:30AM EDT175.004.300.002.990.00-622721.19%
MSTR240621P001800002024-03-27 2:03PM EDT180.000.620.004.500.00-1320751.95%
MSTR240621P001850002024-02-21 12:26PM EDT185.000.720.005.350.00-214760.55%
MSTR240621P001900002024-03-27 10:20AM EDT190.000.640.004.650.00-4064735.55%
MSTR240621P001950002024-05-21 12:54PM EDT195.000.020.002.990.00-168683.79%
MSTR240621P002000002024-06-07 2:17PM EDT200.000.060.000.070.00-301,040470.31%
MSTR240621P002100002024-05-28 11:15AM EDT210.000.050.000.070.00-1161459.38%
MSTR240621P002200002024-06-03 2:34PM EDT220.000.140.012.990.00-886642.97%
MSTR240621P002300002024-06-13 9:38AM EDT230.000.040.000.070.00-164437.50%
MSTR240621P002400002024-06-06 10:59AM EDT240.000.020.000.150.00-130453.13%
MSTR240621P002500002024-06-11 11:55AM EDT250.000.050.000.150.00-8239442.97%
MSTR240621P002600002024-05-20 3:49PM EDT260.000.200.000.070.00-1347409.38%
MSTR240621P002700002024-03-04 4:45PM EDT270.002.380.005.300.00-126620.22%
MSTR240621P002800002024-05-31 11:29AM EDT280.000.100.002.990.00-149561.62%
MSTR240621P002900002024-05-28 11:34AM EDT290.000.140.000.980.00-133483.01%
MSTR240621P003000002024-06-14 1:10PM EDT300.000.050.000.050.00-242828367.19%
MSTR240621P003100002024-04-16 9:54AM EDT310.001.900.012.980.00-157527.83%
MSTR240621P003200002024-06-14 1:01PM EDT320.001.310.001.31+1.28+100.79%4170468.95%
MSTR240621P003300002024-05-03 10:36AM EDT330.000.650.003.800.00-955523.54%
MSTR240621P003400002024-06-13 3:37PM EDT340.000.150.002.970.00-156497.02%
MSTR240621P003500002024-06-13 3:36PM EDT350.000.050.000.610.00-6118408.20%
MSTR240621P003600002024-06-04 10:13AM EDT360.000.490.002.990.00-647478.71%
MSTR240621P003700002024-05-09 10:33AM EDT370.000.650.002.980.00-1160469.53%
MSTR240621P003800002024-06-06 11:22AM EDT380.000.280.002.990.00-1076461.04%
MSTR240621P003900002024-05-16 11:54AM EDT390.000.100.000.500.00-187371.48%
MSTR240621P004000002024-06-13 12:16PM EDT400.000.050.010.05-0.10-66.67%15302306.25%
MSTR240621P004100002024-05-06 11:28AM EDT410.001.200.002.340.00-144423.05%
MSTR240621P004200002024-06-04 3:31PM EDT420.000.350.001.100.00-378380.76%
MSTR240621P004300002024-05-28 12:24PM EDT430.000.300.003.000.00-3135421.09%
MSTR240621P004400002024-05-03 9:34AM EDT440.002.630.003.950.00-228429.05%
MSTR240621P004500002024-06-14 3:58PM EDT450.000.080.050.10+0.03+60.00%51205299.22%
MSTR240621P004600002024-06-11 12:08PM EDT460.000.700.001.100.00-185354.49%
MSTR240621P004700002024-06-04 9:59AM EDT470.000.470.000.240.00-4067300.78%
MSTR240621P004800002024-06-14 2:44PM EDT480.000.080.080.10-0.74-90.24%7203288.28%
MSTR240621P004900002024-05-31 11:23AM EDT490.000.220.002.960.00-378378.22%
MSTR240621P005000002024-06-14 3:59PM EDT500.000.100.100.11+0.03+42.86%240654282.03%
MSTR240621P005100002024-06-06 12:26PM EDT510.000.130.002.960.00-178365.38%
MSTR240621P005200002024-05-23 12:33PM EDT520.000.050.003.050.00-1260360.55%
MSTR240621P005300002024-05-20 12:18PM EDT530.001.120.003.050.00-766354.39%
MSTR240621P005400002024-06-03 10:32AM EDT540.000.580.000.250.00-262266.80%
MSTR240621P005500002024-06-14 12:02PM EDT550.000.120.060.30-1.73-93.51%1178270.90%
MSTR240621P005600002024-06-10 10:21AM EDT560.001.330.002.960.00-136335.40%
MSTR240621P005700002024-05-17 10:30AM EDT570.001.300.030.980.00-196290.04%
MSTR240621P005800002024-06-14 1:43PM EDT580.000.250.002.11-0.15-37.50%281310.45%
MSTR240621P005900002024-05-31 11:46AM EDT590.000.500.000.300.00-1146248.44%
MSTR240621P006000002024-06-14 3:58PM EDT600.000.160.200.25+0.08+100.00%71305253.52%
MSTR240621P006100002024-06-14 12:01PM EDT610.000.140.010.31+0.13+1,300.00%185241.41%
MSTR240621P006200002024-06-06 10:24AM EDT620.001.350.001.300.00-264273.73%
MSTR240621P006300002024-05-22 9:37AM EDT630.002.160.001.570.00-180275.00%
MSTR240621P006400002024-05-30 3:08PM EDT640.000.100.002.970.00-10123292.77%
MSTR240621P006500002024-06-13 10:14AM EDT650.000.380.001.020.00-4214252.93%
MSTR240621P006600002024-06-12 11:54AM EDT660.000.190.000.28-0.21-52.50%382218.56%
MSTR240621P006700002024-05-28 12:43PM EDT670.000.500.000.500.00-225226.76%
MSTR240621P006800002024-06-13 10:08AM EDT680.000.100.000.650.00-186228.91%
MSTR240621P006900002024-06-12 11:55AM EDT690.000.840.000.570.00-130221.88%
MSTR240621P007000002024-06-14 3:22PM EDT700.000.530.110.80+0.05+10.42%3735228.91%
MSTR240621P007100002024-06-06 12:02PM EDT710.000.800.001.460.00-6115237.31%
MSTR240621P007200002024-06-04 12:48PM EDT720.000.330.000.400.00-564203.13%
MSTR240621P007300002024-06-07 2:14PM EDT730.000.290.000.390.00-222199.02%
MSTR240621P007400002024-06-06 11:55AM EDT740.001.500.001.420.00-661224.37%
MSTR240621P007500002024-06-14 3:41PM EDT750.000.190.010.27-0.06-24.00%4185186.13%
MSTR240621P007600002024-06-05 9:56AM EDT760.001.130.002.980.00-625237.89%
MSTR240621P007700002024-06-11 3:27PM EDT770.000.250.003.000.00-6268233.94%
MSTR240621P007800002024-05-31 2:50PM EDT780.002.580.003.000.00-239229.79%
MSTR240621P007900002024-06-06 9:57AM EDT790.000.450.000.420.00-637179.69%
MSTR240621P008000002024-06-14 3:58PM EDT800.000.260.000.25+0.01+4.00%20303167.97%
MSTR240621P008100002024-06-13 1:52PM EDT810.001.150.002.610.00-557213.57%
MSTR240621P008200002024-06-14 12:35PM EDT820.000.420.000.49+0.32+320.00%2792172.56%
MSTR240621P008300002024-06-13 3:51PM EDT830.000.330.000.510.00-445170.02%
MSTR240621P008400002024-06-13 9:30AM EDT840.000.240.000.53-0.70-74.47%1280167.48%
MSTR240621P008500002024-06-14 12:15PM EDT850.000.330.000.60-0.22-40.00%23151166.41%
MSTR240621P008600002024-06-13 9:30AM EDT860.001.060.000.580.00-345162.60%
MSTR240621P008700002024-06-14 11:13AM EDT870.000.320.001.58-0.53-62.35%1775178.81%
MSTR240621P008800002024-06-12 3:52PM EDT880.000.850.000.700.00-21121159.57%
MSTR240621P008900002024-06-12 9:32AM EDT890.001.960.001.280.00-1255167.58%
MSTR240621P009000002024-06-14 3:58PM EDT900.000.500.250.500.00-112454154.49%
MSTR240621P009100002024-06-11 11:06AM EDT910.000.700.001.170.00-1114159.28%
MSTR240621P009200002024-06-10 10:10AM EDT920.000.520.003.200.00-1158178.17%
MSTR240621P009300002024-06-13 10:13AM EDT930.001.290.001.370.00-255155.91%
MSTR240621P009400002024-06-13 9:30AM EDT940.001.140.001.290.00-671151.56%
MSTR240621P009500002024-06-14 2:25PM EDT950.000.550.001.70+0.04+7.84%4133153.71%
MSTR240621P009600002024-06-12 10:42AM EDT960.001.520.001.850.00-153152.20%
MSTR240621P009700002024-06-13 12:19PM EDT970.000.800.000.830.00-10209135.01%
MSTR240621P009800002024-06-12 10:41AM EDT980.001.390.000.900.00-1115133.30%
MSTR240621P009900002024-06-14 3:21PM EDT990.000.690.011.96-0.09-11.54%253143.87%
MSTR240621P009950002024-06-13 12:57PM EDT995.000.500.003.350.00-20153.47%
MSTR240621P010000002024-06-14 3:38PM EDT1,000.000.900.401.00-0.04-4.26%1031,001134.57%
MSTR240621P010050002024-06-13 1:52PM EDT1,005.001.510.032.530.00-21144.34%
MSTR240621P010100002024-06-14 3:21PM EDT1,010.000.810.310.94-0.92-53.18%1116129.74%
MSTR240621P010200002024-06-14 3:42PM EDT1,020.000.800.071.00+0.26+48.15%8138124.37%
MSTR240621P010300002024-06-07 3:47PM EDT1,030.001.000.023.000.00-26153139.75%
MSTR240621P010400002024-06-14 12:35PM EDT1,040.000.950.371.13-0.33-25.78%874123.88%
MSTR240621P010500002024-06-14 3:55PM EDT1,050.000.850.491.20-0.59-40.97%31189122.85%
MSTR240621P010600002024-06-14 10:56AM EDT1,060.000.620.411.25-0.95-60.51%149119.63%
MSTR240621P010650002024-06-13 10:39AM EDT1,065.001.690.041.290.00-21114.80%
MSTR240621P010700002024-06-14 12:19PM EDT1,070.000.880.412.00-0.67-43.23%948122.97%
MSTR240621P010800002024-06-14 12:14PM EDT1,080.000.850.701.41-1.94-69.53%851117.68%
MSTR240621P010850002024-06-14 3:22PM EDT1,085.000.990.472.43-0.32-24.43%10121.78%
MSTR240621P010900002024-06-13 2:34PM EDT1,090.001.550.472.44-0.16-9.36%657120.31%
MSTR240621P010950002024-06-14 11:32AM EDT1,095.001.200.432.52-0.48-28.57%3313119.04%
MSTR240621P011000002024-06-14 3:58PM EDT1,100.001.200.241.40-0.78-39.39%323461107.96%
MSTR240621P011100002024-06-14 10:33AM EDT1,110.001.700.512.59-1.95-53.42%485115.38%
MSTR240621P011200002024-06-14 10:47AM EDT1,120.001.430.683.00-0.88-38.10%6129115.48%
MSTR240621P011250002024-06-14 2:02PM EDT1,125.001.650.602.91-0.80-32.65%110113.09%
MSTR240621P011300002024-06-13 10:37AM EDT1,130.001.610.633.600.00-278115.05%
MSTR240621P011350002024-06-14 12:16PM EDT1,135.000.800.833.65-0.06-6.98%113114.61%
MSTR240621P011400002024-06-14 3:34PM EDT1,140.001.511.002.62-1.49-49.67%887109.08%
MSTR240621P011450002024-06-13 10:39AM EDT1,145.002.450.704.250.00-24113.45%
MSTR240621P011500002024-06-14 3:58PM EDT1,150.001.800.923.70-1.91-51.48%157178110.54%
MSTR240621P011600002024-06-11 3:31PM EDT1,160.002.371.012.500.00-7367102.54%
MSTR240621P011700002024-06-14 3:38PM EDT1,170.002.201.643.55+0.70+46.67%7136106.56%
MSTR240621P011750002024-06-13 3:45PM EDT1,175.004.891.254.750.00-11107.85%
MSTR240621P011800002024-06-14 10:01AM EDT1,180.003.041.505.15-1.94-38.96%5163108.37%
MSTR240621P011850002024-06-13 10:34AM EDT1,185.002.711.144.350.00-20102.95%
MSTR240621P011900002024-06-14 10:32AM EDT1,190.002.961.575.10-2.64-47.14%687105.23%
MSTR240621P011950002024-06-14 10:43AM EDT1,195.002.501.733.15+1.45+138.10%391397.68%
MSTR240621P012000002024-06-14 3:55PM EDT1,200.003.002.013.50-2.50-45.45%6761,20598.35%
MSTR240621P012050002024-06-14 12:51PM EDT1,205.003.802.354.60+1.90+100.00%46101.27%
MSTR240621P012100002024-06-14 2:54PM EDT1,210.003.701.384.50-4.02-52.07%10011996.45%
MSTR240621P012150002024-06-14 10:47AM EDT1,215.003.072.456.10-0.85-21.68%81102.37%
MSTR240621P012200002024-06-14 3:44PM EDT1,220.003.550.574.70-5.12-59.05%63791.39%
MSTR240621P012250002024-06-14 12:31PM EDT1,225.005.101.684.90+1.10+27.50%53393.85%
MSTR240621P012300002024-06-14 3:45PM EDT1,230.004.102.905.50-4.69-53.36%186597.08%
MSTR240621P012400002024-06-14 3:49PM EDT1,240.004.752.687.35+1.45+43.94%4711197.60%
MSTR240621P012450002024-06-14 1:34PM EDT1,245.005.702.695.20-3.74-39.62%23190.97%
MSTR240621P012500002024-06-14 3:58PM EDT1,250.004.503.005.55-8.30-64.84%15125590.94%
MSTR240621P012600002024-06-14 3:59PM EDT1,260.005.354.508.40-3.73-41.08%2813296.59%
MSTR240621P012650002024-06-14 12:09PM EDT1,265.005.754.958.00-6.25-52.08%2794.95%
MSTR240621P012700002024-06-14 9:59AM EDT1,270.006.605.457.90-6.90-51.11%404093.95%
MSTR240621P012750002024-06-14 3:59PM EDT1,275.006.564.959.60-3.44-34.40%31294.28%
MSTR240621P012800002024-06-14 3:46PM EDT1,280.006.793.658.05-10.41-60.52%1915587.51%
MSTR240621P012850002024-06-14 3:08PM EDT1,285.008.336.4510.55-0.67-7.44%67394.67%
MSTR240621P012900002024-06-14 3:08PM EDT1,290.006.056.809.25-12.12-66.70%1210191.39%
MSTR240621P013000002024-06-14 3:58PM EDT1,300.008.686.859.25-7.56-46.55%27642687.90%
MSTR240621P013050002024-06-14 3:50PM EDT1,305.009.186.859.85-7.67-45.52%19387.00%
MSTR240621P013100002024-06-14 3:51PM EDT1,310.009.708.4513.30-10.80-52.68%205792.17%
MSTR240621P013150002024-06-13 3:54PM EDT1,315.0024.759.5013.850.00-131592.32%
MSTR240621P013200002024-06-14 3:49PM EDT1,320.0012.049.8514.50-10.66-46.96%239591.64%
MSTR240621P013250002024-06-14 3:50PM EDT1,325.0011.4510.9014.55-6.27-35.38%172191.03%
MSTR240621P013300002024-06-14 3:45PM EDT1,330.0012.6111.5014.55-9.58-43.17%2210389.78%
MSTR240621P013350002024-06-14 11:38AM EDT1,335.0010.6511.9014.60+0.40+3.90%2788.33%
MSTR240621P013400002024-06-14 3:54PM EDT1,340.0014.9212.9516.55-8.08-35.13%104889.69%
MSTR240621P013450002024-06-14 3:51PM EDT1,345.0014.9013.6516.65-15.80-51.47%231888.53%
MSTR240621P013500002024-06-14 3:59PM EDT1,350.0015.3214.5517.00-10.86-41.48%30330687.81%
MSTR240621P013550002024-06-14 3:54PM EDT1,355.0017.1415.1518.70-6.86-28.58%1488.10%
MSTR240621P013600002024-06-14 3:55PM EDT1,360.0016.7315.7020.55-20.22-54.72%195988.38%
MSTR240621P013650002024-06-14 3:38PM EDT1,365.0019.8215.9521.40+0.22+1.12%15287.31%
MSTR240621P013700002024-06-14 3:54PM EDT1,370.0018.8016.2521.45-15.05-44.46%353985.50%
MSTR240621P013750002024-06-14 3:48PM EDT1,375.0020.0018.2023.05-22.00-52.38%206086.61%
MSTR240621P013800002024-06-14 3:48PM EDT1,380.0021.1318.7025.85-20.06-48.70%276587.35%
MSTR240621P013850002024-06-14 3:38PM EDT1,385.0024.6020.7526.80-18.37-42.75%241487.70%
MSTR240621P013900002024-06-14 3:50PM EDT1,390.0024.2022.7027.35-16.24-40.16%1419887.52%
MSTR240621P013950002024-06-14 3:38PM EDT1,395.0027.3024.1529.60+1.64+6.39%211188.25%
MSTR240621P014000002024-06-14 3:58PM EDT1,400.0027.2022.8529.65-24.10-46.98%32336984.87%
MSTR240621P014050002024-06-14 3:48PM EDT1,405.0027.3026.6032.15+0.85+3.21%32687.48%
MSTR240621P014100002024-06-14 3:48PM EDT1,410.0028.9327.4534.00-19.98-40.85%635887.14%
MSTR240621P014150002024-06-14 3:11PM EDT1,415.0034.7928.4035.95-10.21-22.69%3186.88%
MSTR240621P014200002024-06-14 3:53PM EDT1,420.0034.0630.0537.80-25.74-43.04%528986.99%
MSTR240621P014250002024-06-14 3:26PM EDT1,425.0035.5631.5539.00-7.59-17.59%181686.42%
MSTR240621P014300002024-06-14 3:59PM EDT1,430.0036.7933.3540.35-20.21-35.46%4611186.11%
MSTR240621P014350002024-06-14 3:31PM EDT1,435.0040.0135.7042.80-31.99-44.43%121486.91%
MSTR240621P014400002024-06-14 3:11PM EDT1,440.0043.9636.7544.55-15.04-25.49%156086.18%
MSTR240621P014450002024-06-14 3:23PM EDT1,445.0045.7538.9546.65-34.25-42.81%211586.44%
MSTR240621P014500002024-06-14 3:58PM EDT1,450.0042.5541.4047.45-24.48-36.52%27552485.89%
MSTR240621P014550002024-06-14 1:55PM EDT1,455.0056.3543.3550.85-15.90-22.01%7686.69%
MSTR240621P014600002024-06-14 3:52PM EDT1,460.0048.8445.5553.00-37.02-43.12%256486.73%
MSTR240621P014650002024-06-14 3:27PM EDT1,465.0051.6147.7555.00-27.98-35.16%12686.58%
MSTR240621P014700002024-06-14 3:58PM EDT1,470.0055.6049.6055.50-17.40-23.84%573985.11%
MSTR240621P014750002024-06-14 3:47PM EDT1,475.0054.9851.7059.00-26.52-32.54%941685.74%
MSTR240621P014800002024-06-14 3:59PM EDT1,480.0058.0554.7062.20-38.97-40.17%4218086.68%
MSTR240621P014850002024-06-14 3:52PM EDT1,485.0061.1457.6064.95-21.86-26.34%481887.17%
MSTR240621P014900002024-06-14 3:58PM EDT1,490.0064.2760.2068.00-22.65-26.06%594987.58%
MSTR240621P014950002024-06-14 3:59PM EDT1,495.0064.2662.8570.00-17.43-21.34%255587.25%
MSTR240621P015000002024-06-14 3:59PM EDT1,500.0068.9565.7071.00-25.90-27.31%29442086.32%
MSTR240621P015050002024-06-14 2:52PM EDT1,505.0077.9368.3576.00+3.94+5.33%152087.80%
MSTR240621P015100002024-06-14 3:59PM EDT1,510.0075.3570.0079.00-25.06-24.96%438487.24%
MSTR240621P015150002024-06-14 12:08PM EDT1,515.0075.9173.0082.00-31.44-29.29%102287.49%
MSTR240621P015200002024-06-14 3:28PM EDT1,520.0079.9675.0084.00-45.89-36.46%382886.35%
MSTR240621P015250002024-06-14 3:20PM EDT1,525.0089.5580.3588.00-13.65-13.23%609388.65%
MSTR240621P015300002024-06-14 3:46PM EDT1,530.0085.0082.0091.00-48.35-36.26%5412587.78%
MSTR240621P015350002024-06-14 3:53PM EDT1,535.0091.1286.7094.00-32.58-26.34%641588.86%
MSTR240621P015400002024-06-14 3:23PM EDT1,540.0098.1589.0097.00-27.10-21.64%286588.27%
MSTR240621P015450002024-06-14 3:56PM EDT1,545.0095.3192.00100.00+20.31+27.08%81588.08%
MSTR240621P015500002024-06-14 3:50PM EDT1,550.0098.8596.00103.95-17.90-15.33%10414689.12%
MSTR240621P015550002024-06-14 12:36PM EDT1,555.00121.4398.00107.00-1.92-1.56%61588.14%
MSTR240621P015600002024-06-14 12:12PM EDT1,560.00106.35101.05110.00-39.37-27.02%92187.75%
MSTR240621P015650002024-06-14 10:58AM EDT1,565.00127.77104.65114.70+81.32+175.07%31288.85%
MSTR240621P015700002024-06-14 3:29PM EDT1,570.00106.95107.95120.65+4.49+4.38%172690.55%
MSTR240621P015750002024-06-14 2:27PM EDT1,575.00125.11111.60124.00+2.06+1.67%81290.64%
MSTR240621P015800002024-06-14 1:41PM EDT1,580.00123.70115.30128.00+2.68+2.21%75291.16%
MSTR240621P015850002024-06-14 10:34AM EDT1,585.00115.20119.30130.95+15.25+15.26%1191.08%
MSTR240621P015900002024-06-14 1:43PM EDT1,590.00129.85122.65135.00-2.80-2.11%82891.26%
MSTR240621P015950002024-06-12 12:42PM EDT1,595.0051.85126.40138.350.00--391.15%
MSTR240621P016000002024-06-14 3:50PM EDT1,600.00134.16130.60141.50-26.84-16.67%6821291.16%
MSTR240621P016050002024-06-14 1:44PM EDT1,605.00149.14134.45146.00+34.14+29.69%11291.87%
MSTR240621P016100002024-06-14 2:49PM EDT1,610.00154.28138.40150.00+82.78+115.78%11992.22%
MSTR240621P016150002024-06-13 3:56PM EDT1,615.00178.35142.10154.000.00-21492.32%
MSTR240621P016200002024-06-14 1:44PM EDT1,620.00159.92146.55158.00-22.08-12.13%142992.96%
MSTR240621P016250002024-06-14 12:07PM EDT1,625.00147.75150.40162.00-7.34-4.73%121693.07%
MSTR240621P016300002024-06-14 3:15PM EDT1,630.00167.84154.15166.00-32.96-16.41%621793.04%
MSTR240621P016350002024-06-14 11:29AM EDT1,635.00140.55158.05170.00-36.82-20.76%2593.06%
MSTR240621P016400002024-06-12 2:21PM EDT1,640.00144.55162.05173.70+69.98+93.84%22592.87%
MSTR240621P016450002024-06-05 10:50AM EDT1,645.00101.00163.50178.000.00-1690.90%
MSTR240621P016500002024-06-14 3:50PM EDT1,650.00175.00171.00182.25+17.60+11.18%193294.09%
MSTR240621P016550002024-06-12 2:49PM EDT1,655.00189.49174.05186.95+93.49+97.39%1393.75%
MSTR240621P016600002024-06-13 3:29PM EDT1,660.00212.33179.00190.850.00-83594.34%
MSTR240621P016650002024-06-13 3:30PM EDT1,665.00216.00183.00195.000.00-3994.25%
MSTR240621P016700002024-06-14 3:32PM EDT1,670.00197.80187.00199.35-39.90-16.79%210194.28%
MSTR240621P016750002024-06-14 11:37AM EDT1,675.00173.45192.00203.95-51.12-22.76%11395.44%
MSTR240621P016800002024-06-14 3:07PM EDT1,680.00200.97196.00208.00-43.23-17.70%549395.09%
MSTR240621P016850002024-06-13 10:30AM EDT1,685.00186.20200.10212.400.00-2295.11%
MSTR240621P016900002024-06-14 12:26PM EDT1,690.00222.11204.80218.00+20.20+10.00%12996.89%
MSTR240621P016925002024-06-13 9:30AM EDT1,692.50164.10206.45220.250.00-1396.52%
MSTR240621P016950002024-06-14 11:23AM EDT1,695.00190.15208.95222.45-60.57-24.16%11496.95%
MSTR240621P016975002024-06-13 12:15PM EDT1,697.50199.96211.20224.700.00-2097.16%
MSTR240621P017000002024-06-14 3:48PM EDT1,700.00217.49213.45226.95-50.75-18.92%6412197.36%
MSTR240621P017050002024-06-13 3:34PM EDT1,705.00259.79214.80231.400.00-8594.28%
MSTR240621P017100002024-06-14 11:44AM EDT1,710.00211.15221.80236.00-2.85-1.33%2997.43%
MSTR240621P017150002024-06-06 1:27PM EDT1,715.00127.40226.35240.700.00--197.99%
MSTR240621P017200002024-06-13 10:49AM EDT1,720.00226.00229.75245.200.00-131396.99%
MSTR240621P017250002024-06-14 11:14AM EDT1,725.00220.75233.95249.70+32.24+17.10%2496.81%
MSTR240621P017300002024-06-07 3:59PM EDT1,730.00229.25238.20253.80+43.20+23.22%1796.15%
MSTR240621P017350002024-06-04 1:01PM EDT1,735.00166.70242.35258.850.00-2296.46%
MSTR240621P017400002024-06-14 1:25PM EDT1,740.00269.20248.65263.45-21.60-7.43%13898.88%
MSTR240621P017500002024-06-14 2:46PM EDT1,750.00275.10256.00272.70-10.38-3.64%34597.03%
MSTR240621P017600002024-06-14 3:07PM EDT1,760.00274.30264.75281.85+11.92+4.54%55196.56%
MSTR240621P017700002024-05-31 11:50AM EDT1,770.00315.75274.00291.100.00-2696.74%
MSTR240621P017800002024-05-31 11:50AM EDT1,780.00323.80284.00300.800.00-1598.62%
MSTR240621P017900002024-06-06 11:30AM EDT1,790.00165.40292.55310.300.00-1697.77%
MSTR240621P018000002024-06-14 1:05PM EDT1,800.00313.80305.10319.80-35.95-10.28%740103.37%
MSTR240621P018100002024-05-22 1:13PM EDT1,810.00266.85312.00328.950.00-13798.83%
MSTR240621P018200002024-06-14 3:45PM EDT1,820.00331.05321.50338.90+138.98+72.36%15099.94%
MSTR240621P018300002024-05-22 1:37PM EDT1,830.00286.80330.40348.500.00--499.02%
MSTR240621P018400002024-06-14 3:07PM EDT1,840.00361.60340.00357.55+25.65+7.64%45598.09%
MSTR240621P018500002024-06-12 12:40PM EDT1,850.00213.00350.00367.800.00-17100.66%
MSTR240621P018600002024-06-07 11:30AM EDT1,860.00221.40360.00377.500.00-19101.93%
MSTR240621P018800002024-06-05 1:32PM EDT1,880.00243.92378.95396.850.00-712101.44%
MSTR240621P018900002024-05-21 12:17PM EDT1,890.00332.15389.30406.550.00--1103.44%
MSTR240621P019000002024-06-12 12:33PM EDT1,900.00271.11399.05416.300.00-16103.86%
MSTR240621P019200002024-06-13 12:07PM EDT1,920.00411.97418.20436.000.00-613103.82%
MSTR240621P019300002024-05-30 3:36PM EDT1,930.00401.00428.30445.550.00-66104.35%
MSTR240621P019600002024-06-05 1:32PM EDT1,960.00307.78458.00475.150.00-89106.76%
MSTR240621P019800002024-04-22 1:47PM EDT1,980.00742.470.000.000.00-100.00%
MSTR240621P019900002024-06-11 9:34AM EDT1,990.00495.47488.60505.900.00--5116.79%
MSTR240621P020000002024-06-13 12:55PM EDT2,000.00483.29497.05515.800.00-826111.96%
MSTR240621P020500002024-05-09 9:33AM EDT2,050.00845.70458.50474.950.00-230.00%
MSTR240621P021000002024-06-14 12:36PM EDT2,100.00624.50596.50613.65+183.94+41.75%2729109.03%
MSTR240621P021500002024-03-21 9:40AM EDT2,150.00781.651,006.001,025.750.00-33713.48%
MSTR240621P022000002024-05-21 11:52AM EDT2,200.00603.75697.95713.100.00-112130.22%
MSTR240621P022500002024-05-30 3:48PM EDT2,250.00720.00746.30763.000.00-14113.28%
MSTR240621P023000002024-05-21 11:43AM EDT2,300.00678.40796.05812.900.00-2498.44%
MSTR240621P023500002024-04-23 12:29PM EDT2,350.001,056.150.000.000.00-130.00%
MSTR240621P024000002024-06-13 2:45PM EDT2,400.00921.15896.00912.900.00-541211.85%
MSTR240621P024500002024-06-12 2:00PM EDT2,450.00785.45947.45962.850.00-10152.54%
MSTR240621P025000002024-05-10 10:52AM EDT2,500.001,283.70895.00913.650.00-150.00%
MSTR240621P025500002024-03-19 9:33AM EDT2,550.001,352.001,356.651,374.000.00-11737.16%
MSTR240621P026000002024-06-13 3:05PM EDT2,600.001,106.151,095.701,113.900.00-170156.35%
MSTR240621P026500002024-04-19 3:13PM EDT2,650.001,474.500.000.000.00-570.00%
MSTR240621P027000002024-03-18 1:37PM EDT2,700.001,376.001,517.901,536.000.00--2780.69%
MSTR240621P027500002024-06-11 9:32AM EDT2,750.001,252.001,247.451,263.900.00--0194.85%
MSTR240621P028000002024-06-07 2:07PM EDT2,800.001,187.931,299.951,313.850.00-20217.97%
MSTR240621P028500002024-03-18 3:54PM EDT2,850.001,498.001,663.701,682.000.00--2801.36%
MSTR240621P029000002024-04-17 11:57AM EDT2,900.001,754.131,328.101,346.000.00-220.00%
MSTR240621P029500002024-03-18 11:33AM EDT2,950.001,510.001,762.551,779.950.00--2815.53%
MSTR240621P030000002024-06-07 2:07PM EDT3,000.001,387.491,495.051,512.650.00-20284.19%
MSTR240621P030500002024-03-18 1:37PM EDT3,050.001,686.001,859.151,877.850.00--3827.41%
MSTR240621P031000002024-05-01 3:37PM EDT3,100.002,058.001,567.151,585.000.00-100.00%
MSTR240621P031500002024-05-01 3:24PM EDT3,150.002,069.701,617.451,635.000.00-11000.00%
MSTR240621P032500002024-04-04 12:24PM EDT3,250.001,636.002,021.102,038.000.00-10804.42%
MSTR240621P034500002024-05-24 9:54AM EDT3,450.001,912.001,944.951,962.650.00-10327.72%
MSTR240621P035000002024-04-02 10:52AM EDT3,500.002,032.672,409.052,424.900.00--01,018.58%
MSTR240621P035500002024-05-21 9:51AM EDT3,550.001,884.002,046.002,063.900.00--0239.06%
MSTR240621P036000002024-03-28 11:44AM EDT3,600.002,018.002,312.002,325.150.00-11764.98%
MSTR240621P036500002024-03-28 11:04AM EDT3,650.001,991.352,362.002,375.650.00-11771.15%
MSTR240621P037500002024-04-02 10:52AM EDT3,750.002,270.472,658.902,675.300.00--01,048.72%
MSTR240621P038000002024-04-17 1:56PM EDT3,800.002,599.102,212.052,232.000.00-1300.00%