UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
568.89-8.61 (-1.49%)
At close: 04:00PM EST
567.01 -1.88 (-0.33%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215C000450002023-03-10 12:47PM EST45.00149.30241.10249.500.00--200.00%
MSTR231215C000600002023-06-28 1:22PM EST60.00268.30370.80378.000.00--00.00%
MSTR231215C000700002022-12-06 1:35PM EST70.00119.4783.2590.200.00-100.00%
MSTR231215C000800002023-11-09 10:28AM EST80.00442.00481.00497.450.00-11478.32%
MSTR231215C001000002023-10-24 8:30AM EST100.00310.00402.60414.050.00-1450.00%
MSTR231215C001100002023-11-09 10:28AM EST110.00412.00454.80464.350.00--1437.70%
MSTR231215C001200002023-03-30 12:54PM EST120.00161.64206.05212.700.00-110.00%
MSTR231215C001250002023-03-29 9:20AM EST125.00155.00200.80208.250.00-110.00%
MSTR231215C001350002023-04-28 1:26PM EST135.00190.00151.80158.700.00-120.00%
MSTR231215C001400002023-10-24 8:30AM EST140.00271.00362.80374.900.00-270.00%
MSTR231215C001450002023-01-11 10:42AM EST145.0059.00100.00104.350.00-100.00%
MSTR231215C001500002023-06-20 11:59AM EST150.00167.05288.05296.550.00-3230.00%
MSTR231215C001550002022-10-25 12:04PM EST155.00128.9552.8060.800.00-340.00%
MSTR231215C001600002023-06-30 11:42AM EST160.00181.13272.00280.700.00-320.00%
MSTR231215C001650002023-05-02 11:50AM EST165.00163.25143.05148.550.00-1320.00%
MSTR231215C001700002023-10-24 8:31AM EST170.00241.00332.75345.200.00-150.00%
MSTR231215C001750002022-11-17 3:40PM EST175.0056.1054.0061.500.00-100.00%
MSTR231215C001800002023-10-24 8:31AM EST180.00230.00323.00334.850.00-1100.00%
MSTR231215C001850002023-03-16 10:24AM EST185.0082.66159.20165.300.00-2200.00%
MSTR231215C001900002023-10-20 10:17AM EST190.00162.95291.75303.800.00-1120.00%
MSTR231215C001950002023-11-28 3:20PM EST195.00316.85371.95379.700.00-111338.33%
MSTR231215C002000002023-11-07 2:49PM EST200.00268.41366.55374.350.00-158319.38%
MSTR231215C002100002023-11-20 11:16AM EST210.00298.20356.75363.750.00-140298.93%
MSTR231215C002200002023-07-07 9:47AM EST220.00171.55162.40169.000.00-4270.00%
MSTR231215C002300002023-11-08 9:31AM EST230.00238.85331.70347.650.00-18252.15%
MSTR231215C002400002023-11-20 11:16AM EST240.00266.63325.90335.100.00-111268.99%
MSTR231215C002500002023-12-06 12:16PM EST250.00326.00314.75326.60+45.01+16.02%275261.87%
MSTR231215C002600002023-10-24 11:32AM EST260.00168.30242.75256.300.00-1120.00%
MSTR231215C002700002023-11-20 11:21AM EST270.00238.09296.50306.100.00-114252.78%
MSTR231215C002800002023-11-28 3:59PM EST280.00230.50282.90292.700.00-160264.53%
MSTR231215C002900002023-12-04 3:58PM EST290.00270.00276.10285.850.00-173225.15%
MSTR231215C003000002023-12-06 11:17AM EST300.00276.00261.45277.80+4.00+1.47%5265181.74%
MSTR231215C003100002023-12-05 11:57AM EST310.00263.40251.60265.200.00-2110259.47%
MSTR231215C003200002023-12-05 11:57AM EST320.00253.45247.05252.750.00-226173.29%
MSTR231215C003300002023-11-28 11:38AM EST330.00177.51236.65243.200.00-1192165.67%
MSTR231215C003400002023-12-05 12:35PM EST340.00244.17223.10233.350.00-1100208.25%
MSTR231215C003500002023-12-01 11:50AM EST350.00180.00212.15227.850.00-1108151.47%
MSTR231215C003600002023-12-04 3:04PM EST360.00205.30204.50215.150.00-244139.80%
MSTR231215C003700002023-12-05 10:37AM EST370.00205.21195.05204.350.00-154129.44%
MSTR231215C003750002023-12-01 3:22PM EST375.00152.20187.15198.500.00-44176.34%
MSTR231215C003800002023-11-30 2:36PM EST380.00122.29186.40197.300.00-179155.30%
MSTR231215C003900002023-12-01 3:22PM EST390.00137.35173.95185.450.00-133115.48%
MSTR231215C004000002023-12-06 10:38AM EST400.00173.75166.55176.70-8.25-4.53%43341136.43%
MSTR231215C004100002023-12-06 9:49AM EST410.00170.00157.50164.80+8.80+5.46%122123.39%
MSTR231215C004200002023-12-06 1:24PM EST420.00149.20147.60154.90-3.37-2.21%1126116.94%
MSTR231215C004250002023-12-05 1:43PM EST425.00163.18141.70149.650.00-23106.79%
MSTR231215C004300002023-12-05 2:49PM EST430.00148.34136.35145.45+2.34+1.60%156105.79%
MSTR231215C004350002023-11-21 2:05PM EST435.0068.90132.50139.600.00--17103.77%
MSTR231215C004400002023-12-05 9:59AM EST440.00132.23126.60134.150.00-121092.68%
MSTR231215C004450002023-12-04 10:24AM EST445.00117.97122.00128.150.00-2585.47%
MSTR231215C004500002023-12-06 2:08PM EST450.00124.89112.70126.85-2.94-2.30%148477.91%
MSTR231215C004550002023-12-01 10:09AM EST455.0074.76112.50118.400.00-1283.42%
MSTR231215C004600002023-12-06 9:56AM EST460.00119.30107.90113.70+2.48+2.12%24783.64%
MSTR231215C004650002023-12-05 1:43PM EST465.00123.68103.30108.650.00-21081.81%
MSTR231215C004700002023-12-06 10:32AM EST470.00105.3598.40103.20-5.10-4.62%207976.79%
MSTR231215C004750002023-12-01 9:56AM EST475.0053.9394.5598.250.00-71278.31%
MSTR231215C004800002023-12-06 3:18PM EST480.0092.5088.1593.15-12.35-11.78%217068.70%
MSTR231215C004850002023-12-05 1:45PM EST485.00101.9583.6587.250.00-4963.60%
MSTR231215C004900002023-12-06 1:24PM EST490.0079.9879.7083.10-9.82-10.94%115267.71%
MSTR231215C004950002023-12-05 2:58PM EST495.0086.7374.5077.850.00-11862.65%
MSTR231215C005000002023-12-06 2:55PM EST500.0075.5068.6074.85-4.33-5.42%5656662.72%
MSTR231215C005050002023-12-06 1:30PM EST505.0066.1266.2568.45-6.33-8.74%11462.68%
MSTR231215C005100002023-12-05 3:31PM EST510.0074.2561.2563.75+3.40+4.80%211959.73%
MSTR231215C005150002023-12-06 10:24AM EST515.0062.7556.7559.45-12.35-16.44%14158.86%
MSTR231215C005200002023-12-06 1:16PM EST520.0055.0053.4555.95-5.00-8.33%813561.82%
MSTR231215C005250002023-12-05 3:21PM EST525.0057.4549.5051.550.00-1812460.82%
MSTR231215C005300002023-12-06 10:03AM EST530.0047.5045.2547.45-6.70-12.36%611959.45%
MSTR231215C005350002023-12-06 3:32PM EST535.0042.0041.0543.60-11.00-20.75%8122358.25%
MSTR231215C005400002023-12-06 2:02PM EST540.0040.9037.6539.75-6.92-14.47%4311857.94%
MSTR231215C005450002023-12-06 1:43PM EST545.0037.1034.9036.50-6.90-15.68%163759.03%
MSTR231215C005500002023-12-06 3:38PM EST550.0031.9131.6032.90-7.64-19.32%1483758.23%
MSTR231215C005550002023-12-06 1:23PM EST555.0032.9528.8530.10-4.40-11.78%97158.86%
MSTR231215C005600002023-12-06 3:36PM EST560.0026.0925.9527.50-10.18-28.07%11527459.04%
MSTR231215C005650002023-12-06 1:18PM EST565.0027.3023.4524.80-4.58-14.37%217359.13%
MSTR231215C005700002023-12-06 2:38PM EST570.0021.9721.4522.50-7.08-24.37%5018059.93%
MSTR231215C005750002023-12-06 3:17PM EST575.0020.8019.3520.35-6.29-23.22%427960.33%
MSTR231215C005800002023-12-06 3:30PM EST580.0017.9517.3518.15-6.64-27.00%7516160.34%
MSTR231215C005900002023-12-06 3:44PM EST590.0014.5313.8514.90-6.47-30.81%4424461.28%
MSTR231215C006000002023-12-06 3:23PM EST600.0011.5511.4011.90-6.45-35.83%4021,36762.43%
MSTR231215C006100002023-12-06 3:35PM EST610.009.609.159.75-5.20-35.14%1517563.68%
MSTR231215C006200002023-12-06 3:38PM EST620.007.556.808.40-5.45-41.92%2914164.72%
MSTR231215C006300002023-12-06 3:40PM EST630.006.205.456.30-4.85-43.89%6712264.86%
MSTR231215C006400002023-12-06 3:46PM EST640.004.954.655.10-4.70-48.70%3410166.71%
MSTR231215C006500002023-12-06 3:37PM EST650.004.003.754.10-3.55-47.02%20763367.82%
MSTR231215C006600002023-12-06 3:04PM EST660.003.603.053.40-2.95-45.04%10814569.28%
MSTR231215C006700002023-12-06 3:04PM EST670.002.832.362.70-3.95-58.26%307269.86%
MSTR231215C006800002023-12-06 3:31PM EST680.002.011.842.21-2.89-58.98%147270.79%
MSTR231215C006900002023-12-06 3:04PM EST690.001.811.541.88-2.25-55.42%418372.49%
MSTR231215C007000002023-12-06 2:01PM EST700.001.501.281.50-1.70-53.12%6951473.54%
MSTR231215C007100002023-12-06 2:46PM EST710.001.450.691.54-1.90-56.72%37674.37%
MSTR231215C007200002023-12-06 10:47AM EST720.001.230.491.54-1.87-60.32%97576.83%
MSTR231215C007300002023-12-06 1:49PM EST730.000.820.451.54-1.18-59.00%52980.15%
MSTR231215C007400002023-12-06 3:46PM EST740.000.800.200.93-1.32-62.26%103776.49%
MSTR231215C007500002023-12-06 3:45PM EST750.000.640.440.65-0.88-57.89%481,05779.30%
MSTR231215C007600002023-12-06 3:49PM EST760.000.620.440.66-0.93-60.00%45182.57%
MSTR231215C007700002023-12-06 10:26AM EST770.000.650.210.73-0.51-43.97%26983.79%
MSTR231215C007800002023-12-05 2:19PM EST780.001.050.200.410.00-123781.93%
MSTR231215C007900002023-12-06 10:34AM EST790.000.500.100.48-0.45-47.37%478584.23%
MSTR231215C008000002023-12-06 2:59PM EST800.000.500.100.62-0.05-9.09%211,15089.36%
MSTR231215C008100002023-12-06 2:57PM EST810.000.250.000.25-0.85-77.27%158281.45%
MSTR231215C008200002023-12-04 2:38PM EST820.000.830.000.680.00-61194.19%
MSTR231215C008300002023-12-04 2:38PM EST830.000.710.000.440.00-52391.89%
MSTR231215C008400002023-12-05 12:43PM EST840.000.540.000.620.00-102598.34%
MSTR231215C008500002023-12-05 1:47PM EST850.000.350.000.410.00-22096.09%
MSTR231215C008600002023-11-21 9:30AM EST860.000.500.000.300.00-11595.21%
MSTR231215C008700002023-07-24 8:54AM EST870.007.610.672.170.00-26130.74%
MSTR231215C008800002023-11-15 1:25PM EST880.000.810.000.400.00-211102.93%
MSTR231215C008900002023-07-24 8:52AM EST890.006.850.562.060.00-112134.62%
MSTR231215C009000002023-12-06 2:58PM EST900.000.150.070.15+0.05+50.00%111460100.98%
MSTR231215C009200002023-11-30 9:42AM EST920.000.120.000.350.00-653110.35%
MSTR231215C009400002023-12-05 12:17PM EST940.000.180.000.300.00-29112.89%
MSTR231215C009600002023-11-09 11:41AM EST960.000.900.000.550.00-115124.81%
MSTR231215C009800002023-08-10 1:01PM EST980.002.590.131.300.00-513144.87%
MSTR231215C010000002023-12-06 3:32PM EST1,000.000.060.050.15-0.15-71.43%17563120.12%
MSTR231215C010200002023-11-09 9:50AM EST1,020.001.000.000.730.00-220141.60%
MSTR231215C010400002023-10-26 9:19AM EST1,040.000.900.000.960.00-30150.29%
MSTR231215C010500002023-12-05 12:39PM EST1,050.000.360.000.480.00-157140.92%
MSTR231215C010600002023-06-13 8:30AM EST1,060.001.860.000.000.00-11650.00%
MSTR231215C010700002023-11-09 9:46AM EST1,070.000.500.000.710.00-213150.98%
MSTR231215C010800002023-11-03 9:22AM EST1,080.000.010.000.830.00-6165155.57%
MSTR231215C010900002023-07-31 8:32AM EST1,090.003.560.271.500.00-13172.85%
MSTR231215C011000002023-12-06 9:53AM EST1,100.000.040.000.73-0.06-60.00%959157.03%
MSTR231215C011200002023-11-09 10:34AM EST1,120.000.500.000.720.00-18160.45%
MSTR231215C011300002023-10-17 9:13AM EST1,130.000.200.000.000.00--550.00%
MSTR231215C011500002023-11-27 1:20PM EST1,150.000.100.000.710.00--3165.53%
MSTR231215C011600002023-06-28 1:11PM EST1,160.002.531.733.600.00-24218.46%
MSTR231215C011700002023-06-21 12:42PM EST1,170.001.392.904.550.00-217233.18%
MSTR231215C011800002023-11-07 10:02AM EST1,180.000.300.000.660.00--1169.34%
MSTR231215C011900002023-09-07 8:52AM EST1,190.000.350.000.530.00-513167.09%
MSTR231215C012000002023-10-31 12:59PM EST1,200.000.150.000.770.00-354175.59%
MSTR231215C012100002023-05-23 2:41PM EST1,210.000.600.731.980.00--2206.84%
MSTR231215C012200002023-04-11 9:04AM EST1,220.003.000.402.100.00-14206.40%
MSTR231215C012400002023-12-06 10:32AM EST1,240.000.500.430.64-4.60-90.20%23188.96%
MSTR231215C012500002023-12-04 2:22PM EST1,250.000.150.000.190.00-103209160.16%
MSTR231215C012600002023-07-14 12:21PM EST1,260.003.500.372.350.00-23215.92%
MSTR231215C012700002023-10-17 11:31AM EST1,270.000.200.000.840.00-16188.67%
MSTR231215C012800002023-08-01 9:20AM EST1,280.001.700.001.340.00--1200.59%
MSTR231215C012900002023-10-24 2:30PM EST1,290.000.230.000.880.00-128192.68%
MSTR231215C013000002023-12-04 10:31AM EST1,300.000.130.000.570.00-223456185.55%
MSTR231215C013100002023-11-17 1:16PM EST1,310.000.200.000.680.00-11190.43%
MSTR231215C013200002023-11-14 1:27PM EST1,320.000.160.000.680.00--3191.89%
MSTR231215C013400002022-04-27 1:55PM EST1,340.0032.836.4015.900.00--10327.12%
MSTR231215C013500002023-07-06 9:45AM EST1,350.001.000.322.160.00-316228.27%
MSTR231215C013600002023-12-04 10:17AM EST1,360.000.100.000.680.00-228197.66%
MSTR231215C013700002022-03-18 11:54AM EST1,370.0048.4737.5047.500.00-22470.84%
MSTR231215C013800002022-07-19 12:30PM EST1,380.007.757.0020.300.00-12350.10%
MSTR231215C013900002023-01-12 2:47PM EST1,390.001.030.001.960.00--8227.64%
MSTR231215C014000002023-12-04 3:10PM EST1,400.000.050.000.680.00-7239203.32%
MSTR231215C014100002023-10-30 10:35AM EST1,410.000.200.000.720.00-121205.86%
MSTR231215C014200002023-07-11 8:40AM EST1,420.001.460.111.610.00-12228.47%
MSTR231215C014300002023-07-13 10:46AM EST1,430.001.600.002.000.00-13234.18%
MSTR231215C014400002023-11-28 12:23PM EST1,440.000.050.000.310.00-182193.36%
MSTR231215C014500002023-12-06 11:48AM EST1,450.000.050.010.04+0.04+400.00%151,465167.97%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR231215P000050002023-08-21 8:50AM EST5.000.010.000.010.00-1730850.00%
MSTR231215P000100002023-10-03 2:48PM EST10.000.010.000.010.00-203,144700.00%
MSTR231215P000150002023-10-19 8:42AM EST15.000.010.000.010.00-61,279625.00%
MSTR231215P000200002023-11-17 1:06PM EST20.000.010.000.010.00-2109575.00%
MSTR231215P000250002023-12-05 10:15AM EST25.000.010.000.010.00-147537.50%
MSTR231215P000300002023-10-31 8:30AM EST30.000.730.000.000.00-18950.00%
MSTR231215P000350002023-11-17 1:06PM EST35.000.020.000.010.00-12475.00%
MSTR231215P000400002023-12-04 10:00AM EST40.000.020.000.030.00-2169487.50%
MSTR231215P000450002023-11-17 3:15PM EST45.000.010.000.030.00-627465.63%
MSTR231215P000500002023-12-04 10:01AM EST50.000.010.000.030.00-2106443.75%
MSTR231215P000550002023-12-05 2:21PM EST55.000.040.000.040.00-296437.50%
MSTR231215P000600002023-11-28 2:34PM EST60.000.050.000.050.00-250428.13%
MSTR231215P000650002023-12-05 2:21PM EST65.000.040.000.050.00-221412.50%
MSTR231215P000700002023-10-19 8:30AM EST70.000.100.000.800.00-135521.48%
MSTR231215P000750002023-12-05 2:21PM EST75.000.040.000.050.00-265384.38%
MSTR231215P000800002023-10-19 1:18PM EST80.000.200.000.790.00-176487.11%
MSTR231215P000850002023-09-11 11:11AM EST85.000.330.060.650.00-115465.82%
MSTR231215P000900002023-11-30 10:05AM EST90.000.040.000.680.00-268449.41%
MSTR231215P000950002023-10-03 12:05PM EST95.000.640.000.660.00-139434.77%
MSTR231215P001000002023-12-05 2:13PM EST100.000.010.000.680.00-1336423.83%
MSTR231215P001050002023-11-08 3:23PM EST105.000.150.000.150.00-116352.34%
MSTR231215P001100002023-10-25 2:54PM EST110.000.690.000.770.00-10406.64%
MSTR231215P001150002023-10-25 2:54PM EST115.000.720.000.770.00-20395.70%
MSTR231215P001200002023-12-05 2:11PM EST120.000.010.000.030.00-369284.38%
MSTR231215P001250002023-12-01 3:37PM EST125.000.030.000.150.00-119316.41%
MSTR231215P001300002023-12-05 1:25PM EST130.000.050.000.270.00-1620326.17%
MSTR231215P001350002023-10-25 2:48PM EST135.000.540.000.770.00-10356.64%
MSTR231215P001400002023-11-24 12:52PM EST140.000.040.010.030.00-104119262.50%
MSTR231215P001450002023-12-05 1:28PM EST145.000.020.000.220.00-217296.48%
MSTR231215P001500002023-11-17 1:06PM EST150.000.100.000.480.00-4209313.67%
MSTR231215P001550002023-10-25 2:56PM EST155.000.980.000.780.00-10324.02%
MSTR231215P001600002023-11-02 2:01PM EST160.000.100.000.690.00-358311.72%
MSTR231215P001650002023-11-02 2:01PM EST165.000.200.000.720.00-1290306.05%
MSTR231215P001700002023-11-02 1:57PM EST170.000.200.000.720.00-282298.83%
MSTR231215P001750002023-12-05 1:28PM EST175.000.050.000.160.00-5248249.22%
MSTR231215P001800002023-11-24 12:38PM EST180.000.060.000.140.00-1079240.63%
MSTR231215P001850002023-08-23 8:30AM EST185.004.532.092.870.00-158369.24%
MSTR231215P001900002023-12-05 3:23PM EST190.000.030.000.030.00-18432201.56%
MSTR231215P001950002023-11-06 3:01PM EST195.000.200.000.540.00-7147257.62%
MSTR231215P002000002023-12-05 1:28PM EST200.000.040.010.030.00-131,077196.88%
MSTR231215P002100002023-12-05 3:33PM EST210.000.050.000.410.00-1117233.40%
MSTR231215P002200002023-11-21 11:03AM EST220.000.390.000.680.00-198236.33%
MSTR231215P002300002023-12-05 3:19PM EST230.000.050.000.310.00-1140206.84%
MSTR231215P002400002023-12-01 3:23PM EST240.000.060.000.600.00-422781212.79%
MSTR231215P002500002023-12-06 11:26AM EST250.000.030.010.03-0.02-40.00%41,029156.25%
MSTR231215P002600002023-11-20 1:05PM EST260.000.470.000.600.00-1445194.34%
MSTR231215P002700002023-11-28 11:42AM EST270.000.070.000.600.00-7297185.55%
MSTR231215P002800002023-12-04 12:07PM EST280.000.080.000.230.00-1495159.38%
MSTR231215P002900002023-12-06 12:03PM EST290.000.050.000.17-0.14-73.68%2544147.27%
MSTR231215P002950002023-11-28 10:52AM EST295.000.010.000.130.00-11140.23%
MSTR231215P003000002023-12-01 12:14PM EST300.000.070.000.150.00-31841138.67%
MSTR231215P003100002023-12-05 3:49PM EST310.000.080.000.680.00-17332156.05%
MSTR231215P003200002023-12-06 3:00PM EST320.000.050.050.11-0.06-54.55%10287126.56%
MSTR231215P003300002023-12-05 3:27PM EST330.000.010.000.100.00-1833114.84%
MSTR231215P003400002023-12-05 3:32PM EST340.000.070.000.07+0.06+600.00%9622105.47%
MSTR231215P003450002023-11-30 2:32PM EST345.000.240.000.180.00--1112.31%
MSTR231215P003500002023-12-06 11:57AM EST350.000.060.000.18-0.09-60.00%9348109.38%
MSTR231215P003550002023-12-06 12:34PM EST355.000.080.000.19-0.93-92.08%350107.03%
MSTR231215P003600002023-12-05 2:29PM EST360.000.080.000.230.00-10529106.25%
MSTR231215P003700002023-12-05 1:28PM EST370.000.150.000.180.00-640497.85%
MSTR231215P003750002023-11-27 12:52PM EST375.000.820.030.220.00--198.44%
MSTR231215P003800002023-12-06 3:02PM EST380.000.050.060.19-0.12-70.59%7030495.51%
MSTR231215P003850002023-11-28 10:14AM EST385.000.600.020.150.00-31788.87%
MSTR231215P003900002023-12-06 11:53AM EST390.000.090.030.10-0.06-40.00%1010083.98%
MSTR231215P003950002023-12-04 9:30AM EST395.000.410.050.260.00-1889.26%
MSTR231215P004000002023-12-06 2:16PM EST400.000.100.060.10-0.03-23.08%3178180.47%
MSTR231215P004050002023-12-06 3:48PM EST405.000.100.000.32-0.28-73.68%137684.08%
MSTR231215P004100002023-12-05 2:42PM EST410.000.350.000.140.00-172774.22%
MSTR231215P004150002023-12-05 12:29PM EST415.000.590.000.140.00-117671.68%
MSTR231215P004200002023-12-05 3:37PM EST420.000.200.100.15-0.10-33.33%2263073.83%
MSTR231215P004250002023-12-06 3:22PM EST425.000.150.050.30-0.17-53.12%529074.12%
MSTR231215P004300002023-12-06 2:10PM EST430.000.150.110.19-0.29-65.91%428170.12%
MSTR231215P004350002023-12-05 11:07AM EST435.000.190.140.23-0.32-62.75%115669.24%
MSTR231215P004400002023-12-05 1:56PM EST440.000.250.150.30-0.32-56.14%459068.36%
MSTR231215P004450002023-12-06 1:42PM EST445.000.250.170.30-0.34-57.63%2516966.02%
MSTR231215P004500002023-12-06 3:17PM EST450.000.230.250.40-0.22-48.89%17657166.31%
MSTR231215P004550002023-12-05 11:09AM EST455.000.690.260.410.00-233663.87%
MSTR231215P004600002023-12-06 1:56PM EST460.000.430.390.41-0.41-48.81%11242662.79%
MSTR231215P004650002023-12-06 1:06PM EST465.000.480.430.56-0.42-46.67%19732262.06%
MSTR231215P004700002023-12-06 3:19PM EST470.000.650.500.79-0.20-23.53%17640461.94%
MSTR231215P004750002023-12-06 10:53AM EST475.000.800.520.94-0.29-26.61%15925160.35%
MSTR231215P004800002023-12-06 1:16PM EST480.000.770.550.93-0.50-39.37%6511857.54%
MSTR231215P004850002023-12-06 12:49PM EST485.000.950.701.24-0.56-37.09%154357.52%
MSTR231215P004900002023-12-06 3:23PM EST490.001.241.151.43-0.52-29.55%27012057.83%
MSTR231215P004950002023-12-06 1:34PM EST495.001.531.431.64-0.25-14.04%21622056.85%
MSTR231215P005000002023-12-06 3:43PM EST500.001.801.782.06-0.69-27.71%14739156.58%
MSTR231215P005050002023-12-06 10:43AM EST505.001.972.222.59-1.22-38.24%2211356.47%
MSTR231215P005100002023-12-06 3:23PM EST510.002.942.722.91-0.51-14.78%5016055.38%
MSTR231215P005150002023-12-06 3:19PM EST515.003.203.303.55-0.88-21.57%10415255.00%
MSTR231215P005200002023-12-06 3:44PM EST520.004.154.054.35-0.80-16.16%5214054.88%
MSTR231215P005250002023-12-06 3:49PM EST525.005.104.905.25-1.00-16.39%11142354.65%
MSTR231215P005300002023-12-06 3:23PM EST530.006.405.956.30-0.59-8.44%5117454.55%
MSTR231215P005350002023-12-06 3:23PM EST535.007.597.157.55+0.44+6.15%243554.54%
MSTR231215P005400002023-12-06 3:46PM EST540.008.708.609.55-1.40-13.86%16810855.59%
MSTR231215P005450002023-12-06 3:47PM EST545.0010.5410.1510.55-1.16-9.91%4520054.61%
MSTR231215P005500002023-12-06 3:35PM EST550.0012.2012.0012.85-0.90-6.87%35353355.51%
MSTR231215P005550002023-12-06 3:23PM EST555.0014.5014.0515.60-0.45-3.01%2613456.73%
MSTR231215P005600002023-12-06 3:46PM EST560.0016.6516.2517.00+1.55+10.26%6517855.74%
MSTR231215P005650002023-12-06 3:48PM EST565.0019.0518.3519.25-0.16-0.83%2848255.27%
MSTR231215P005700002023-12-06 3:45PM EST570.0021.6021.3023.30-0.45-2.04%15113257.83%
MSTR231215P005750002023-12-06 2:52PM EST575.0022.5023.9524.95-2.95-11.59%552056.30%
MSTR231215P005800002023-12-06 3:21PM EST580.0027.4527.1028.25+0.40+1.48%675157.14%
MSTR231215P005900002023-12-05 1:45PM EST590.0029.7033.5035.000.00-2457.81%
MSTR231215P006000002023-12-05 3:59PM EST600.0037.8540.3542.50-2.10-5.26%410058.42%
MSTR231215P006100002023-12-05 11:04AM EST610.0045.1048.1050.35-6.10-11.91%21359.33%
MSTR231215P006200002023-12-06 12:08PM EST620.0053.6555.5058.60+0.54+1.02%8458.67%
MSTR231215P006300002023-12-06 1:23PM EST630.0065.4064.2067.90+1.40+2.19%9261.02%
MSTR231215P006400002023-12-06 11:10AM EST640.0071.5572.5576.15-3.90-5.17%1158.87%
MSTR231215P006500002022-03-11 12:02PM EST650.00331.42285.60305.000.00-15660.22%
MSTR231215P006600002023-12-05 10:00AM EST660.0093.8089.7596.700.00-1262.28%
MSTR231215P006700002021-11-17 3:21PM EST670.00266.60302.00320.500.00--0662.81%
MSTR231215P006800002023-10-23 9:39AM EST680.00389.91297.90304.850.00-10613.21%
MSTR231215P006900002022-12-12 2:15PM EST690.00519.35514.50521.000.00-121,317.57%
MSTR231215P007000002023-10-06 11:49AM EST700.00361.58242.00249.050.00-360420.55%
MSTR231215P007100002023-11-30 11:30AM EST710.00139.38137.80146.90-76.61-35.47%12975.81%
MSTR231215P007200002023-11-30 11:30AM EST720.00226.01146.85155.550.00-15054.88%
MSTR231215P007300002023-11-29 2:51PM EST730.00219.20158.00162.500.00-4085.03%
MSTR231215P007400002023-09-11 2:41PM EST740.00394.51402.80406.100.00-60774.77%
MSTR231215P007500002023-06-07 2:57PM EST750.00458.70369.70377.600.00-10664.31%
MSTR231215P007800002023-06-07 12:14PM EST780.00490.15398.95406.850.00-10679.34%
MSTR231215P007900002023-06-07 2:18PM EST790.00498.94408.85415.000.00-770682.12%
MSTR231215P008000002023-08-18 8:36AM EST800.00465.00456.20461.700.00-10791.74%
MSTR231215P008200002023-03-10 12:09PM EST820.00623.90533.40540.850.00--1976.44%
MSTR231215P008300002023-02-24 1:55PM EST830.00597.50574.50582.050.00-111,082.46%
MSTR231215P008400002023-02-24 12:26PM EST840.00610.00584.00592.000.00-131,086.02%
MSTR231215P008600002022-02-14 10:55AM EST860.00506.00494.30512.500.00-20777.16%
MSTR231215P008700002023-02-27 9:41AM EST870.00626.00602.00610.500.00-121,060.24%
MSTR231215P008800002021-11-03 11:51AM EST880.00400.75452.00472.000.00-10619.13%
MSTR231215P009000002022-01-25 10:55AM EST900.00587.34567.00585.900.00-11889.49%
MSTR231215P009600002023-02-24 12:26PM EST960.00725.50701.50709.550.00-101,126.44%
MSTR231215P009800002023-03-07 11:52AM EST980.00744.00689.00697.450.00--21,031.25%
MSTR231215P010000002023-03-06 9:37AM EST1,000.00757.00711.30719.250.00-201,044.86%
MSTR231215P010200002022-09-16 10:06AM EST1,020.00812.00811.30819.000.00-10111,321.00%
MSTR231215P010500002023-03-17 8:32AM EST1,050.00794.55716.65724.600.00-11930.46%
MSTR231215P010800002023-02-01 3:32PM EST1,080.00836.20830.50840.000.00-131,199.52%
MSTR231215P011000002022-09-21 12:20PM EST1,100.00900.41870.00879.800.00-131,272.74%
MSTR231215P011100002022-09-22 8:39AM EST1,110.00915.89878.00886.500.00--101,266.50%
MSTR231215P011300002023-02-24 3:19PM EST1,130.00886.40870.40877.750.00-101,178.14%
MSTR231215P011600002022-08-19 2:48PM EST1,160.00883.35945.80963.700.00-10101,361.40%
MSTR231215P012000002022-09-09 8:33AM EST1,200.00952.94979.50988.000.00-10521,332.31%
MSTR231215P012300002023-02-24 3:19PM EST1,230.00983.95969.90977.700.00-101,205.46%
MSTR231215P012500002022-07-07 2:46PM EST1,250.001,034.11934.00952.500.00--11,056.68%
MSTR231215P013300002023-01-17 9:47AM EST1,330.001,116.751,050.451,055.200.00--11,165.37%
MSTR231215P013400002022-09-15 12:52PM EST1,340.001,113.701,127.501,137.000.00-1001,397.50%
MSTR231215P013700002023-02-24 1:54PM EST1,370.001,123.201,109.801,118.000.00-101,240.59%
MSTR231215P013800002023-01-11 1:23PM EST1,380.001,193.001,145.451,150.350.00--21,321.50%
MSTR231215P013900002023-01-11 1:08PM EST1,390.001,205.001,155.251,159.900.00--11,322.66%
MSTR231215P014000002023-02-24 3:19PM EST1,400.001,150.501,139.801,148.000.00-101,247.46%
MSTR231215P014100002022-11-11 9:45AM EST1,410.001,244.001,214.501,222.000.00--11,472.39%
MSTR231215P014500002023-02-24 3:19PM EST1,450.001,199.801,189.751,198.000.00-101,258.42%