UK markets close in 3 hours 27 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
242.19-6.55 (-2.63%)
At close: 04:00PM EDT
243.50 +1.31 (+0.54%)
Pre-market: 07:58AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119C000100002022-08-09 1:47PM EDT10.00301.50209.50226.700.00-100.00%
MSTR240119C000200002022-06-15 1:56PM EDT20.00142.20186.00201.500.00--00.00%
MSTR240119C000400002022-05-16 12:03AM EDT40.00161.50160.50179.000.00--10.00%
MSTR240119C000500002022-09-16 11:38AM EDT50.00162.200.000.000.00-110.00%
MSTR240119C000600002022-06-27 9:30AM EDT60.00150.800.000.000.00--10.00%
MSTR240119C000850002022-09-27 9:50AM EDT85.00138.200.000.000.00--10.00%
MSTR240119C000900002022-09-07 9:58AM EDT90.00133.000.000.000.00-130.00%
MSTR240119C001000002022-09-21 1:15PM EDT100.00122.800.000.000.00-1150.00%
MSTR240119C001050002022-07-29 2:38PM EDT105.00184.70150.00163.900.00-1094.71%
MSTR240119C001100002022-09-26 10:41AM EDT110.00113.510.000.000.00-230.00%
MSTR240119C001150002022-08-02 11:53AM EDT115.00187.00118.00132.700.00-1154.27%
MSTR240119C001200002022-06-17 2:22PM EDT120.0093.50132.50143.900.00-1475.30%
MSTR240119C001300002022-07-06 3:52PM EDT130.00104.46196.90214.600.00-124221.09%
MSTR240119C001350002022-09-22 11:26AM EDT135.0095.000.000.000.00-480.00%
MSTR240119C001400002022-08-25 12:14PM EDT140.00158.0090.3097.900.00-1280.00%
MSTR240119C001450002022-06-28 9:32AM EDT145.00105.000.000.000.00-150.00%
MSTR240119C001500002022-10-03 10:51AM EDT150.00108.900.000.000.00-3550.00%
MSTR240119C001550002022-09-26 10:40AM EDT155.0092.810.000.000.00-170.00%
MSTR240119C001600002022-10-05 10:13AM EDT160.00115.900.000.000.00-170.00%
MSTR240119C001650002022-09-02 12:10PM EDT165.00109.0094.30103.500.00-22057.30%
MSTR240119C001700002022-09-21 10:31AM EDT170.0093.330.000.000.00-3510.00%
MSTR240119C001750002022-09-28 10:51AM EDT175.0098.000.000.000.00-3280.00%
MSTR240119C001800002022-09-21 10:31AM EDT180.0089.560.000.000.00-3270.00%
MSTR240119C001850002022-10-05 12:19PM EDT185.00105.000.000.000.00-104540.00%
MSTR240119C001900002022-10-03 12:57PM EDT190.0091.900.000.000.00-1570.00%
MSTR240119C001950002022-10-03 3:14PM EDT195.0091.250.000.000.00-220.00%
MSTR240119C002000002022-10-05 2:59PM EDT200.00100.000.000.000.00-2840.00%
MSTR240119C002100002022-10-03 2:48PM EDT210.0090.010.000.000.00-5310.00%
MSTR240119C002200002022-10-05 12:17PM EDT220.0092.000.000.000.00-3220.00%
MSTR240119C002300002022-10-04 3:23PM EDT230.0093.030.000.000.00-1200.00%
MSTR240119C002400002022-10-04 3:12PM EDT240.0092.000.000.000.00-1220.00%
MSTR240119C002500002022-10-05 1:06PM EDT250.0082.310.000.000.00-11010.78%
MSTR240119C002600002022-10-04 3:23PM EDT260.0083.380.000.000.00-1201.56%
MSTR240119C002700002022-09-23 10:34AM EDT270.0053.000.000.000.00-1151.56%
MSTR240119C002800002022-10-04 12:56PM EDT280.0071.000.000.000.00-2723.13%
MSTR240119C002900002022-08-23 10:35AM EDT290.00100.0045.2053.800.00-14760.05%
MSTR240119C003000002022-10-05 3:00PM EDT300.0070.000.000.000.00-11583.13%
MSTR240119C003100002022-08-17 9:31AM EDT310.00119.0050.6067.700.00-1973.55%
MSTR240119C003200002022-08-02 3:57PM EDT320.0094.0054.0068.500.00-24177.60%
MSTR240119C003300002022-09-30 11:38AM EDT330.0055.400.000.000.00-3956.25%
MSTR240119C003400002022-10-05 9:30AM EDT340.0061.660.000.000.00-1176.25%
MSTR240119C003500002022-09-19 11:38AM EDT350.0042.740.000.000.00-11586.25%
MSTR240119C003600002022-09-26 1:23PM EDT360.0040.500.000.000.00-3896.25%
MSTR240119C003700002022-10-05 9:30AM EDT370.0056.100.000.000.00-1656.25%
MSTR240119C003800002022-09-21 10:36AM EDT380.0042.460.000.000.00-11026.25%
MSTR240119C003900002022-08-17 12:15PM EDT390.0098.7538.2049.000.00-1773.72%
MSTR240119C004000002022-10-04 11:16AM EDT400.0052.100.000.000.00-43086.25%
MSTR240119C004100002022-09-30 1:55PM EDT410.0046.020.000.000.00-1306.25%
MSTR240119C004200002022-10-05 12:13PM EDT420.0047.990.000.000.00-110412.50%
MSTR240119C004300002022-10-04 1:49PM EDT430.0045.580.000.000.00-13612.50%
MSTR240119C004400002022-10-04 1:49PM EDT440.0044.230.000.000.00-12512.50%
MSTR240119C004500002022-10-05 12:23PM EDT450.0043.050.000.000.00-14012.50%
MSTR240119C004600002022-10-05 9:41AM EDT460.0042.600.000.000.00-11712.50%
MSTR240119C004700002022-10-05 12:23PM EDT470.0040.350.000.000.00-11512.50%
MSTR240119C004800002022-10-05 11:22AM EDT480.0042.500.000.000.00-11912.50%
MSTR240119C004900002022-09-29 12:31PM EDT490.0031.150.000.000.00-332212.50%
MSTR240119C005000002022-10-05 12:59PM EDT500.0037.150.000.000.00-544112.50%
MSTR240119C005100002022-09-21 2:01PM EDT510.0026.650.000.000.00-13112.50%
MSTR240119C005200002022-10-05 11:22AM EDT520.0037.800.000.000.00-11912.50%
MSTR240119C005300002022-09-30 3:06PM EDT530.0030.670.000.000.00-11612.50%
MSTR240119C005400002022-09-07 2:12PM EDT540.0028.000.000.000.00-11712.50%
MSTR240119C005500002022-09-28 11:49AM EDT550.0029.390.000.000.00-14612.50%
MSTR240119C005600002022-07-15 10:34AM EDT560.0026.8462.5080.700.00-117118.73%
MSTR240119C005700002022-07-15 10:32AM EDT570.0026.0860.6079.100.00-217118.01%
MSTR240119C005800002022-09-28 11:49AM EDT580.0026.890.000.000.00-12212.50%
MSTR240119C005900002022-09-02 3:44PM EDT590.0025.7522.1029.300.00-12077.69%
MSTR240119C006000002022-09-30 2:25PM EDT600.0024.100.000.000.00-222312.50%
MSTR240119C006100002022-08-25 12:44PM EDT610.0039.6014.5022.000.00-13170.79%
MSTR240119C006200002022-07-18 12:21PM EDT620.0031.5048.7062.200.00-16108.96%
MSTR240119C006300002022-07-12 2:11PM EDT630.0020.3048.6065.300.00-112111.10%
MSTR240119C006400002022-08-30 10:12AM EDT640.0031.0017.6025.500.00-33676.80%
MSTR240119C006500002022-10-05 1:06PM EDT650.0026.640.000.000.00-113212.50%
MSTR240119C006600002022-09-09 1:32PM EDT660.0031.000.000.000.00-12112.50%
MSTR240119C006700002022-09-27 10:28AM EDT670.0019.700.000.000.00-11012.50%
MSTR240119C006800002022-08-19 9:45AM EDT680.0038.0013.1027.500.00-11978.01%
MSTR240119C006900002022-09-28 2:25PM EDT690.0020.370.000.000.00-52012.50%
MSTR240119C007000002022-09-28 2:25PM EDT700.0019.370.000.000.00-59412.50%
MSTR240119C007100002022-09-23 11:13AM EDT710.0014.400.000.000.00-11612.50%
MSTR240119C007200002022-09-20 11:27AM EDT720.0015.220.000.000.00-1312.50%
MSTR240119C007300002022-09-20 10:04AM EDT730.0015.650.000.000.00-1812.50%
MSTR240119C007400002022-04-28 3:29PM EDT740.0085.0023.6033.500.00-5590.92%
MSTR240119C007500002022-10-03 2:40PM EDT750.0019.270.000.000.00-113725.00%
MSTR240119C007600002022-08-05 1:15PM EDT760.0037.9311.7030.000.00-11783.41%
MSTR240119C007700002022-05-25 9:38AM EDT770.0024.4814.0023.000.00-2181.09%
MSTR240119C007800002022-10-05 12:04PM EDT780.0019.000.000.000.00-1525.00%
MSTR240119C007900002022-09-27 11:24AM EDT790.0015.250.000.000.00-11225.00%
MSTR240119C008000002022-10-05 12:04PM EDT800.0018.100.000.000.00-114125.00%
MSTR240119C008100002022-09-27 11:24AM EDT810.0014.340.000.000.00-2325.00%
MSTR240119C008200002022-08-08 9:37AM EDT820.0039.005.9020.000.00-1376.15%
MSTR240119C008300002022-08-19 2:00PM EDT830.0028.095.5018.400.00-1275.13%
MSTR240119C008400002022-09-27 9:51AM EDT840.0015.000.000.000.00-1625.00%
MSTR240119C008600002022-09-19 1:18PM EDT860.0012.480.000.000.00-23325.00%
MSTR240119C008800002022-10-04 11:14AM EDT880.0016.080.000.000.00-1425.00%
MSTR240119C009000002022-09-30 10:24AM EDT900.0012.760.000.000.00-113325.00%
MSTR240119C009200002022-09-21 2:47PM EDT920.0012.000.000.000.00-1525.00%
MSTR240119C009400002022-09-12 12:25PM EDT940.0018.000.000.000.00-11725.00%
MSTR240119C009600002022-09-23 12:47PM EDT960.009.500.000.000.00-13025.00%
MSTR240119C009800002022-09-22 12:16PM EDT980.009.000.000.000.00-18025.00%
MSTR240119C010000002022-09-23 3:17PM EDT1,000.007.250.000.000.00-218825.00%
MSTR240119C010200002022-08-19 9:58AM EDT1,020.0028.706.0019.800.00-1484.45%
MSTR240119C010400002022-09-27 10:26AM EDT1,040.0010.000.000.000.00-11625.00%
MSTR240119C010500002022-09-30 3:00PM EDT1,050.0011.000.000.000.00-12925.00%
MSTR240119C010600002022-08-17 9:36AM EDT1,060.0023.140.000.000.00-12325.00%
MSTR240119C010700002022-08-16 11:53AM EDT1,070.0021.357.0014.000.00-1182.34%
MSTR240119C010800002022-06-13 9:48AM EDT1,080.008.236.5010.200.00-1178.79%
MSTR240119C010900002022-08-30 2:34PM EDT1,090.0012.105.7012.700.00-1580.71%
MSTR240119C011000002022-09-12 9:30AM EDT1,100.0020.760.000.000.00-27525.00%
MSTR240119C011100002022-08-16 9:42AM EDT1,110.0021.255.2013.700.00-1281.82%
MSTR240119C011200002022-04-05 11:17AM EDT1,120.0072.0024.7035.000.00-11109.43%
MSTR240119C011400002022-06-22 2:17PM EDT1,140.008.459.5019.000.00-1490.62%
MSTR240119C011500002022-09-23 2:50PM EDT1,150.006.960.000.000.00-22225.00%
MSTR240119C011600002022-08-16 9:42AM EDT1,160.0019.255.1020.000.00-1088.64%
MSTR240119C011700002022-08-16 9:40AM EDT1,170.0019.205.1019.900.00-1088.87%
MSTR240119C011800002022-09-12 9:30AM EDT1,180.0019.260.000.000.00-27625.00%
MSTR240119C011900002021-11-15 3:34PM EDT1,190.00270.50155.50171.500.00--2245.97%
MSTR240119C012000002022-10-05 2:22PM EDT1,200.009.500.000.000.00-18525.00%
MSTR240119C012100002022-08-16 9:40AM EDT1,210.0017.784.8014.400.00-1085.15%
MSTR240119C012200002022-09-14 3:33PM EDT1,220.008.590.000.000.00-30030925.00%
MSTR240119C012300002022-08-15 9:49AM EDT1,230.0017.495.0014.000.00-1285.54%
MSTR240119C012400002022-09-14 11:44AM EDT1,240.008.900.000.000.00-1425.00%
MSTR240119C012500002022-09-26 2:52PM EDT1,250.008.070.000.000.00-1933725.00%
MSTR240119C012600002022-01-31 1:07AM EDT1,260.0036.2560.5070.500.00--1149.00%
MSTR240119C012700002022-06-22 12:22PM EDT1,270.006.957.0016.000.00-1290.18%
MSTR240119C012800002022-08-31 12:39PM EDT1,280.0012.306.0010.400.00-2384.42%
MSTR240119C012900002022-08-24 11:31AM EDT1,290.0011.202.5010.500.00-21281.06%
MSTR240119C013000002022-08-24 11:30AM EDT1,300.0014.003.4010.500.00-1122582.33%
MSTR240119C013200002022-09-16 10:45AM EDT1,320.008.200.000.000.00-119025.00%
MSTR240119C013300002022-03-04 10:45AM EDT1,330.0054.0059.0069.000.00-66149.75%
MSTR240119C013400002022-07-29 11:35AM EDT1,340.0012.808.1020.500.00-1296.55%
MSTR240119C013500002022-09-23 12:57PM EDT1,350.007.120.000.000.00-45225.00%
MSTR240119C013600002022-07-15 1:49PM EDT1,360.006.5911.2024.000.00-11101.85%
MSTR240119C013800002022-08-18 2:34PM EDT1,380.0014.763.2010.300.00-1183.88%
MSTR240119C013900002022-10-04 12:46PM EDT1,390.008.100.000.000.00-2725.00%
MSTR240119C014000002022-10-03 1:32PM EDT1,400.007.450.000.000.00-79925.00%
MSTR240119C014100002022-10-04 11:23AM EDT1,410.007.800.000.000.00-1625.00%
MSTR240119C014200002022-09-02 12:07PM EDT1,420.007.504.609.200.00-101785.17%
MSTR240119C014300002022-09-27 10:00AM EDT1,430.006.900.000.000.00-2525.00%
MSTR240119C014400002022-09-27 9:57AM EDT1,440.007.000.000.000.00-1019525.00%
MSTR240119C014500002022-10-04 12:46PM EDT1,450.007.800.000.000.00-21,34125.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240119P000100002022-10-04 10:53AM EDT10.001.150.000.000.00-51,40650.00%
MSTR240119P000200002022-09-20 1:18PM EDT20.003.570.000.000.00-120450.00%
MSTR240119P000300002022-08-24 1:24PM EDT30.004.003.008.100.00-10247145.95%
MSTR240119P000400002022-08-19 2:34PM EDT40.007.304.6011.200.00-18138.31%
MSTR240119P000500002022-09-19 9:42AM EDT50.0010.010.000.000.00-116625.00%
MSTR240119P000600002022-09-08 11:38AM EDT60.0013.900.000.000.00-93925.00%
MSTR240119P000700002022-08-24 1:16PM EDT70.0015.0815.3021.200.00-121129.84%
MSTR240119P000800002022-09-26 10:47AM EDT80.0021.400.000.000.00-34525.00%
MSTR240119P000850002022-06-30 3:31PM EDT85.0033.3017.6026.500.00-30120.80%
MSTR240119P000900002022-08-05 9:50AM EDT90.0020.1021.5027.400.00-515120.82%
MSTR240119P000950002022-08-02 3:53PM EDT95.0027.3023.9027.600.00-13118.11%
MSTR240119P001000002022-10-04 1:20PM EDT100.0027.000.000.000.00-450112.50%
MSTR240119P001050002022-07-18 10:56AM EDT105.0035.9521.3027.900.00-37105.07%
MSTR240119P001100002022-08-26 2:39PM EDT110.0030.0034.0039.500.00-14124.83%
MSTR240119P001150002022-07-08 11:00AM EDT115.0040.0026.4033.200.00-13105.95%
MSTR240119P001200002022-08-05 10:32AM EDT120.0031.2033.5041.600.00-13115.63%
MSTR240119P001250002022-08-09 3:41PM EDT125.0033.0035.7041.800.00-36112.83%
MSTR240119P001300002022-09-26 10:20AM EDT130.0043.340.000.000.00-11912.50%
MSTR240119P001350002022-07-20 9:44AM EDT135.0041.700.000.000.00-14112.50%
MSTR240119P001400002022-10-03 3:32PM EDT140.0046.900.000.000.00-1512.50%
MSTR240119P001450002022-08-08 2:31PM EDT145.0042.6047.1053.700.00-100308113.13%
MSTR240119P001500002022-10-05 11:24AM EDT150.0050.000.000.000.00-258376.25%
MSTR240119P001550002022-08-05 10:19AM EDT155.0044.0047.2060.400.00-114109.19%
MSTR240119P001600002022-10-03 3:32PM EDT160.0057.700.000.000.00-1106.25%
MSTR240119P001650002022-07-20 1:35PM EDT165.0056.0047.0056.700.00-1198.01%
MSTR240119P001700002022-08-23 2:26PM EDT170.0056.5766.7070.000.00-117116.54%
MSTR240119P001750002022-08-04 11:56AM EDT175.0056.6363.0072.300.00-5868111.10%
MSTR240119P001800002022-10-04 3:11PM EDT180.0063.130.000.000.00-1236.25%
MSTR240119P001850002022-09-20 11:19AM EDT185.0075.600.000.000.00-6376.25%
MSTR240119P001900002022-09-22 12:27PM EDT190.0080.800.000.000.00-2313.13%
MSTR240119P001950002022-09-20 1:18PM EDT195.0083.690.000.000.00-5213.13%
MSTR240119P002000002022-10-04 1:12PM EDT200.0076.250.000.000.00-121983.13%
MSTR240119P002100002022-09-12 10:28AM EDT210.0084.290.000.000.00-5663.13%
MSTR240119P002200002022-09-01 9:37AM EDT220.0095.3492.9098.300.00-1203108.04%
MSTR240119P002300002022-09-20 11:19AM EDT230.00105.250.000.000.00-3650.78%
MSTR240119P002400002022-06-08 1:16PM EDT240.00108.32111.70121.300.00-114115.40%
MSTR240119P002500002022-09-26 10:05AM EDT250.00119.000.000.000.00-103370.00%
MSTR240119P002600002022-08-09 10:49AM EDT260.0099.00115.90129.100.00-14105.72%
MSTR240119P002700002022-09-22 1:28PM EDT270.00138.000.000.000.00-2230.00%
MSTR240119P002800002022-09-14 3:17PM EDT280.00133.000.000.000.00-1160.00%
MSTR240119P002900002022-09-16 11:17AM EDT290.00144.840.000.000.00-1260.00%
MSTR240119P003000002022-09-21 12:48PM EDT300.00154.000.000.000.00-51860.00%
MSTR240119P003100002022-09-09 12:37PM EDT310.00142.840.000.000.00-140.00%
MSTR240119P003200002022-07-20 11:54AM EDT320.00145.60138.80156.000.00-2585.33%
MSTR240119P003300002022-09-16 9:52AM EDT330.00175.500.000.000.00-190.00%
MSTR240119P003400002022-08-18 1:01PM EDT340.00149.45176.80191.800.00-1028105.10%
MSTR240119P003500002022-08-26 11:22AM EDT350.00177.80195.60203.500.00-822111.91%
MSTR240119P003600002022-05-09 2:09PM EDT360.00192.75193.30202.400.00-234102.47%
MSTR240119P003700002022-05-02 10:54AM EDT370.00138.01199.30211.400.00-25101.77%
MSTR240119P003800002022-07-20 11:52AM EDT380.00184.75182.50198.800.00-11080.70%
MSTR240119P003900002022-03-22 9:30AM EDT390.00127.900.000.000.00-140.00%
MSTR240119P004000002022-08-19 2:08PM EDT400.00200.00226.60241.500.00-135105.12%
MSTR240119P004100002022-08-11 9:54AM EDT410.00188.02208.80222.000.00-21180.31%
MSTR240119P004200002022-08-11 9:55AM EDT420.00188.42217.70229.800.00-21680.15%
MSTR240119P004300002022-06-14 2:48PM EDT430.00299.90261.90270.900.00-14111.36%
MSTR240119P004400002022-03-29 9:34AM EDT440.00139.90171.20186.500.00-120.00%
MSTR240119P004500002022-09-30 12:37PM EDT450.00271.150.000.000.00-270.00%
MSTR240119P004600002022-08-22 11:11AM EDT460.00256.35285.10290.300.00-15107.04%
MSTR240119P004700002022-10-03 1:49PM EDT470.00285.550.000.000.00-170.00%
MSTR240119P004800002022-04-12 10:52AM EDT480.00176.93329.50349.500.00-12139.08%
MSTR240119P004900002022-10-05 9:30AM EDT490.00292.700.000.000.00-150.00%
MSTR240119P005000002022-10-03 10:32AM EDT500.00314.950.000.000.00-61130.00%
MSTR240119P005100002022-05-12 3:25PM EDT510.00366.01331.60347.200.00-13114.04%
MSTR240119P005200002022-08-05 2:13PM EDT520.00285.69324.30341.100.00-11499.80%
MSTR240119P005300002022-09-26 3:52PM EDT530.00353.460.000.000.00-570.00%
MSTR240119P005400002022-03-29 11:23AM EDT540.00202.22243.00262.000.00-1760.00%
MSTR240119P005500002022-09-28 3:48PM EDT550.00360.250.000.000.00-1280.00%
MSTR240119P005600002022-07-15 3:43PM EDT560.00373.45287.20304.300.00-1170.00%
MSTR240119P005700002022-01-18 3:09PM EDT570.00252.38264.50280.800.00-320.00%
MSTR240119P005800002022-05-10 10:30AM EDT580.00377.560.000.000.00-500.00%
MSTR240119P005900002022-10-03 10:32AM EDT590.00396.350.000.000.00-240.00%
MSTR240119P006000002022-08-02 1:34PM EDT600.00367.20405.00419.200.00-12106106.38%
MSTR240119P006100002022-08-03 3:40PM EDT610.00361.00411.20420.800.00-42101.52%
MSTR240119P006200002021-12-01 4:45PM EDT620.00246.44264.50284.500.00-120.00%
MSTR240119P006300002022-06-13 12:29PM EDT630.00482.02444.50454.400.00-16115.47%
MSTR240119P006400002022-03-22 3:46PM EDT640.00295.00289.50309.000.00-110.00%
MSTR240119P006500002022-03-01 12:12PM EDT650.00315.52278.10297.500.00-230.00%
MSTR240119P006600002022-07-28 9:30AM EDT660.00432.50433.60449.400.00--280.68%
MSTR240119P006700002022-07-28 9:30AM EDT670.00443.40442.40457.800.00-1379.77%
MSTR240119P006900002022-09-21 11:59AM EDT690.00500.140.000.000.00--10.00%
MSTR240119P007000002022-09-19 3:12PM EDT700.00504.580.000.000.00-1140.00%
MSTR240119P007100002021-11-18 4:43PM EDT710.00300.54335.50354.500.00-120.00%
MSTR240119P007200002021-11-18 4:43PM EDT720.00307.45343.50362.500.00--10.00%
MSTR240119P007300002022-05-10 9:30AM EDT730.00516.600.000.000.00-100.00%
MSTR240119P007400002021-11-10 7:49AM EDT740.00376.00350.50370.000.00--10.00%
MSTR240119P007500002022-09-23 10:02AM EDT750.00571.150.000.000.00-670.00%
MSTR240119P007600002022-08-10 1:03PM EDT760.00474.00517.90531.900.00-13463.67%
MSTR240119P007700002022-06-13 3:53PM EDT770.00630.30578.20588.000.00-110118.94%
MSTR240119P007800002021-11-10 7:49AM EDT780.00363.00381.50401.500.00-120.00%
MSTR240119P007900002022-03-22 2:13PM EDT790.00413.57410.00429.500.00--10.00%
MSTR240119P008000002022-06-23 11:32AM EDT800.00631.50542.50560.800.00-11355.82%
MSTR240119P008100002021-11-10 7:49AM EDT810.00430.50405.00425.000.00--10.00%
MSTR240119P008300002022-09-02 11:30AM EDT830.00618.50625.50633.500.00-109109.37%
MSTR240119P008400002022-09-02 11:25AM EDT840.00628.10635.10643.000.00-109109.45%
MSTR240119P008800002022-09-23 10:55AM EDT880.00694.460.000.000.00-23320.00%
MSTR240119P009000002022-09-23 10:42AM EDT900.00716.320.000.000.00-20210.00%
MSTR240119P009200002022-09-23 10:40AM EDT920.00736.350.000.000.00-22280.00%
MSTR240119P009400002022-09-23 11:18AM EDT940.00754.110.000.000.00-20200.00%
MSTR240119P009600002022-01-31 12:09PM EDT960.00647.86562.80581.500.00-110.00%
MSTR240119P009800002022-09-23 11:56AM EDT980.00792.980.000.000.00-20320.00%
MSTR240119P010000002022-09-19 1:54PM EDT1,000.00802.270.000.000.00-16440.00%
MSTR240119P010200002022-09-02 11:44AM EDT1,020.00802.60810.50818.500.00-1010113.05%
MSTR240119P010400002022-02-24 10:59AM EDT1,040.00719.82612.00631.500.00-120.00%
MSTR240119P010500002022-09-02 11:56AM EDT1,050.00830.40839.50847.900.00-1017113.41%
MSTR240119P010900002022-09-07 1:58PM EDT1,090.00881.000.000.000.00--600.00%
MSTR240119P011000002022-09-01 12:23PM EDT1,100.00892.50889.00897.500.00-15114.82%
MSTR240119P011100002022-09-06 3:53PM EDT1,110.00909.550.000.000.00-25450.00%
MSTR240119P011200002022-09-01 11:11AM EDT1,120.00912.30909.00917.000.00--1115.28%
MSTR240119P011300002022-09-01 11:47AM EDT1,130.00922.80918.50927.000.00--1115.37%
MSTR240119P011400002022-09-06 3:33PM EDT1,140.00938.000.000.000.00-1001500.00%
MSTR240119P011500002022-09-20 1:28PM EDT1,150.00954.450.000.000.00--120.00%
MSTR240119P011600002022-08-22 12:20PM EDT1,160.00898.56960.50970.000.00-6060128.91%
MSTR240119P011700002022-09-20 9:52AM EDT1,170.00975.250.000.000.00--60.00%
MSTR240119P011800002022-09-07 2:12PM EDT1,180.00965.110.000.000.00-103540.00%
MSTR240119P012100002022-09-07 1:30PM EDT1,210.001,000.800.000.000.00--100.00%
MSTR240119P012300002022-09-07 1:02PM EDT1,230.001,021.900.000.000.00--100.00%
MSTR240119P012400002022-09-07 12:33PM EDT1,240.001,034.400.000.000.00--100.00%
MSTR240119P012500002022-09-07 12:36PM EDT1,250.001,043.500.000.000.00--410.00%
MSTR240119P012700002022-09-07 1:09PM EDT1,270.001,060.700.000.000.00--100.00%
MSTR240119P013000002022-09-07 1:27PM EDT1,300.001,090.000.000.000.00-1810.00%
MSTR240119P013200002022-09-07 1:12PM EDT1,320.001,110.000.000.000.00-501490.00%
MSTR240119P013500002022-06-22 12:56PM EDT1,350.001,178.501,068.501,088.000.00--50.00%
MSTR240119P013600002022-06-22 11:05AM EDT1,360.001,181.111,078.001,095.900.00--50.00%
MSTR240119P013700002022-06-22 12:34PM EDT1,370.001,198.711,088.001,107.500.00--50.00%
MSTR240119P013800002022-06-22 1:38PM EDT1,380.001,207.751,098.001,117.300.00--60.00%
MSTR240119P013900002022-06-22 11:02AM EDT1,390.001,209.601,106.501,125.900.00--50.00%
MSTR240119P014000002022-09-01 10:38AM EDT1,400.001,186.481,186.001,195.000.00-10121.29%
MSTR240119P014100002022-06-22 1:22PM EDT1,410.001,237.261,128.001,146.900.00--100.00%
MSTR240119P014200002022-06-22 1:15PM EDT1,420.001,248.541,138.001,156.500.00-5100.00%
MSTR240119P014300002022-06-22 12:57PM EDT1,430.001,258.811,147.001,166.200.00--100.00%
MSTR240119P014400002022-06-24 11:56AM EDT1,440.001,241.231,156.501,176.500.00-4100.00%
MSTR240119P014500002022-09-22 3:49PM EDT1,450.001,255.200.000.000.00-210.00%