UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
790.46+103.02 (+14.99%)
As of 01:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240301C003400002024-02-09 3:04PM EST340.00304.74436.20449.100.00-100.00%
MSTR240301C003700002024-02-09 3:04PM EST370.00274.42407.90419.050.00-100.00%
MSTR240301C003800002024-01-30 10:22AM EST380.00148.00396.25410.600.00-11229.10%
MSTR240301C003900002024-02-12 2:44PM EST390.00323.30386.20400.750.00-11239.45%
MSTR240301C004000002024-02-09 3:59PM EST400.00247.95376.25388.950.00-2001030.00%
MSTR240301C004100002024-02-15 3:14PM EST410.00311.20368.00379.150.00-540.00%
MSTR240301C004200002024-02-15 3:14PM EST420.00301.30356.25369.900.00-450.00%
MSTR240301C004300002024-02-15 3:02PM EST430.00294.67345.55359.600.00-120.00%
MSTR240301C004400002024-02-15 1:54PM EST440.00298.20336.35350.800.00-11205.18%
MSTR240301C004450002024-01-24 9:57AM EST445.0041.16238.00246.800.00-210.00%
MSTR240301C004500002024-02-22 11:37AM EST450.00257.87326.35340.850.00-121201.27%
MSTR240301C004550002024-01-30 3:21PM EST455.0082.00323.00335.600.00-12176.17%
MSTR240301C004600002024-02-23 10:07AM EST460.00234.77316.40330.850.00-16194.04%
MSTR240301C004650002024-02-23 10:07AM EST465.00229.82313.15324.200.00-130.00%
MSTR240301C004700002024-02-14 3:05PM EST470.00304.08306.35320.900.00-130189.84%
MSTR240301C004750002024-02-07 10:27AM EST475.0037.50301.35315.850.00-26183.59%
MSTR240301C004800002024-02-23 1:21PM EST480.00213.52296.35309.000.00-1150.00%
MSTR240301C004850002024-02-23 11:03AM EST485.00204.60292.70304.800.00-160.00%
MSTR240301C004900002024-02-26 10:48AM EST490.00297.00286.40302.20+94.05+46.34%213215.43%
MSTR240301C004950002024-02-09 9:51AM EST495.00124.30281.40295.950.00-116175.10%
MSTR240301C005000002024-02-26 10:48AM EST500.00286.99277.50292.20+93.44+48.28%8120207.47%
MSTR240301C005050002024-02-09 3:12PM EST505.00235.15273.15284.20+95.75+68.69%3230.00%
MSTR240301C005100002024-02-23 11:16AM EST510.00169.00267.70280.700.00-119150.98%
MSTR240301C005150002024-02-20 10:09AM EST515.00186.80263.15274.300.00-170.00%
MSTR240301C005200002024-02-26 1:01PM EST520.00263.45255.65269.70+90.58+52.40%2410.00%
MSTR240301C005250002024-02-21 12:15PM EST525.00259.74253.15264.35+113.44+77.54%180.00%
MSTR240301C005300002024-02-21 10:02AM EST530.00140.00246.45260.900.00-318149.80%
MSTR240301C005350002024-02-09 9:30AM EST535.00108.24243.20254.350.00--10.00%
MSTR240301C005400002024-02-26 10:57AM EST540.00252.00235.65249.05+28.55+12.78%3160.00%
MSTR240301C005450002024-02-23 11:20AM EST545.00136.94231.55244.200.00-5110.00%
MSTR240301C005500002024-02-26 10:43AM EST550.00233.89226.50239.10+92.89+65.88%2220.00%
MSTR240301C005550002024-02-26 10:16AM EST555.00220.00221.50234.30+102.50+87.23%1100.00%
MSTR240301C005600002024-02-26 12:56PM EST560.00219.90218.00229.95+72.28+48.96%3420.00%
MSTR240301C005650002024-02-14 10:21AM EST565.00198.67211.50224.150.00-3120.00%
MSTR240301C005700002024-02-12 10:17AM EST570.00132.43206.05218.100.00-180.00%
MSTR240301C005750002024-02-13 10:16AM EST575.00115.05201.50214.950.00-2160.00%
MSTR240301C005800002024-02-26 10:44AM EST580.00198.00199.30209.05+88.70+81.15%1560.00%
MSTR240301C005850002024-02-23 1:55PM EST585.00106.70194.50204.350.00-51520.00%
MSTR240301C005900002024-02-23 1:47PM EST590.00104.29187.30200.200.00-70760.00%
MSTR240301C005950002024-02-26 11:18AM EST595.00203.78182.00194.75+109.64+116.46%1690.00%
MSTR240301C006000002024-02-26 11:43AM EST600.00182.95180.05188.05+94.22+106.19%262300.00%
MSTR240301C006050002024-02-21 12:19PM EST605.0079.95172.00184.750.00-2100.00%
MSTR240301C006100002024-02-22 10:48AM EST610.0096.33167.95179.250.00-1400.00%
MSTR240301C006150002024-02-16 1:58PM EST615.00105.96162.15174.500.00-240.00%
MSTR240301C006200002024-02-26 11:27AM EST620.00170.35159.65169.70+99.08+139.02%101800.00%
MSTR240301C006250002024-02-20 9:37AM EST625.0096.00153.00164.500.00-180.00%
MSTR240301C006300002024-02-14 9:50AM EST630.00153.10149.95160.150.00-140.00%
MSTR240301C006350002024-02-26 1:04PM EST635.00147.00144.90154.65+3.00+2.08%2180.00%
MSTR240301C006400002024-02-26 10:10AM EST640.00128.21137.00149.05+67.21+110.18%5290.00%
MSTR240301C006450002024-02-26 10:24AM EST645.00143.58133.00144.55+94.88+194.83%1130.00%
MSTR240301C006500002024-02-26 12:07PM EST650.00131.40128.00139.45+83.24+172.84%77330.00%
MSTR240301C006550002024-02-26 12:59PM EST655.00130.23123.00135.15+83.23+177.09%9120.00%
MSTR240301C006600002024-02-26 11:51AM EST660.00130.00119.00130.00+88.72+214.92%3390.00%
MSTR240301C006625002024-02-23 11:05AM EST662.5043.21118.45127.650.00-130.00%
MSTR240301C006650002024-02-26 11:09AM EST665.00134.66116.05125.00+89.66+199.24%7130.00%
MSTR240301C006700002024-02-26 11:09AM EST670.00130.77111.05120.20+93.37+249.65%33130.00%
MSTR240301C006725002024-02-23 11:52AM EST672.5040.10110.10117.450.00-5110.00%
MSTR240301C006750002024-02-26 10:13AM EST675.0097.05107.60115.25+62.35+179.68%27330.00%
MSTR240301C006800002024-02-26 1:12PM EST680.00108.00103.20109.95+75.75+234.88%287790.00%
MSTR240301C006825002024-02-26 10:03AM EST682.5083.05101.10108.80+51.25+161.16%4669.48%
MSTR240301C006850002024-02-26 12:10PM EST685.00101.0098.85106.00+71.75+245.30%332363.04%
MSTR240301C006875002024-02-26 12:57PM EST687.50100.8098.00104.00+72.50+256.18%6769.29%
MSTR240301C006900002024-02-26 11:34AM EST690.00100.0095.40102.05+71.40+249.65%10342573.93%
MSTR240301C006950002024-02-26 12:03PM EST695.0089.0091.1096.95+63.00+242.31%224369.79%
MSTR240301C007000002024-02-26 12:55PM EST700.0087.3386.7592.45+63.33+263.88%63647271.16%
MSTR240301C007050002024-02-26 12:28PM EST705.0086.1281.8088.20+64.14+291.81%296273.49%
MSTR240301C007100002024-02-26 12:29PM EST710.0082.1579.1084.80+61.09+290.08%8712160.43%
MSTR240301C007150002024-02-26 12:49PM EST715.0077.0575.1080.95+58.05+305.53%315865.43%
MSTR240301C007200002024-02-26 12:42PM EST720.0078.0070.9577.80+60.00+333.33%1378669.98%
MSTR240301C007250002024-02-26 12:24PM EST725.0070.0067.7572.95+52.95+310.56%627271.19%
MSTR240301C007300002024-02-26 12:40PM EST730.0066.9963.9569.00+52.34+357.27%1057772.41%
MSTR240301C007350002024-02-26 12:49PM EST735.0063.0059.7565.90+48.75+342.11%765073.90%
MSTR240301C007400002024-02-26 12:40PM EST740.0060.6157.3563.30+47.46+360.91%17513078.98%
MSTR240301C007450002024-02-26 12:38PM EST745.0057.9755.3058.80+46.17+391.27%772180.36%
MSTR240301C007500002024-02-26 12:37PM EST750.0055.2550.6555.80+43.50+370.21%42298379.43%
MSTR240301C007550002024-02-26 1:05PM EST755.0052.0049.6553.55+40.10+336.97%596785.03%
MSTR240301C007600002024-02-26 12:57PM EST760.0049.0046.9550.80+38.57+369.80%4336986.56%
MSTR240301C007650002024-02-26 12:51PM EST765.0048.2544.9048.10+39.25+436.11%833788.66%
MSTR240301C007700002024-02-26 12:29PM EST770.0043.7041.6545.55+34.65+382.87%26114888.83%
MSTR240301C007750002024-02-26 12:29PM EST775.0041.5940.9043.60+32.97+382.48%1152492.97%
MSTR240301C007800002024-02-26 12:56PM EST780.0038.0038.3540.95+29.80+363.41%2897093.23%
MSTR240301C007850002024-02-26 1:13PM EST785.0037.1336.5038.85+29.63+395.07%3531594.87%
MSTR240301C007900002024-02-26 1:03PM EST790.0034.5734.7037.45+27.27+373.56%2724297.20%
MSTR240301C007950002024-02-26 12:43PM EST795.0032.9131.8535.50+25.79+362.22%1442197.04%
MSTR240301C008000002024-02-26 1:12PM EST800.0032.3831.8033.50+26.13+418.08%4,229938100.31%
MSTR240301C008050002024-02-26 12:47PM EST805.0033.1529.2533.25+27.40+476.52%163130102.30%
MSTR240301C008100002024-02-26 12:43PM EST810.0031.6028.1030.00+25.58+424.92%13826101.83%
MSTR240301C008150002024-02-26 1:00PM EST815.0029.0027.2530.20+23.80+457.69%7015106.25%
MSTR240301C008200002024-02-26 1:10PM EST820.0027.0024.7028.60+21.92+431.50%163117105.62%
MSTR240301C008250002024-02-26 12:49PM EST825.0026.0524.6027.25+21.25+442.71%7641108.52%
MSTR240301C008300002024-02-26 12:57PM EST830.0024.1023.4525.15+19.20+391.84%18759108.67%
MSTR240301C008350002024-02-26 11:42AM EST835.0026.0022.2025.50+21.25+447.37%3013111.98%
MSTR240301C008400002024-02-26 1:00PM EST840.0023.1721.2523.35+19.42+517.87%13833111.93%
MSTR240301C008450002024-02-26 1:05PM EST845.0021.0419.5522.15+16.99+419.51%623111.93%
MSTR240301C008500002024-02-26 1:11PM EST850.0020.4019.9021.20+17.14+525.77%1,983625115.20%
MSTR240301C008550002024-02-26 1:00PM EST855.0020.1718.4020.40+16.82+502.09%55136115.75%
MSTR240301C008600002024-02-26 1:04PM EST860.0017.9517.2519.25+14.80+469.84%14098116.09%
MSTR240301C008650002024-02-26 12:06PM EST865.0016.0016.9018.55+11.30+240.43%283118.25%
MSTR240301C008700002024-02-26 12:58PM EST870.0016.5515.6517.20+13.56+453.51%8728117.74%
MSTR240301C008750002024-02-26 12:46PM EST875.0017.3015.0517.05+13.96+417.96%9713120.12%
MSTR240301C008800002024-02-26 12:59PM EST880.0015.7014.2515.85+12.68+419.87%11640120.26%
MSTR240301C008850002024-02-26 1:02PM EST885.0013.5013.1515.40+9.20+213.95%144121.00%
MSTR240301C008900002024-02-26 1:06PM EST890.0013.6813.3514.75+11.53+536.28%5323123.57%
MSTR240301C008950002024-02-26 12:03PM EST895.0013.0012.3514.10+10.00+333.33%173123.86%
MSTR240301C009000002024-02-26 1:13PM EST900.0012.4512.0512.60+10.55+555.26%1,773611123.69%
MSTR240301C009050002024-02-26 1:01PM EST905.0011.0011.2013.55+8.39+321.46%194127.03%
MSTR240301C009100002024-02-26 1:05PM EST910.0011.0910.9512.20+9.36+541.04%120113126.99%
MSTR240301C009200002024-02-26 1:13PM EST920.0010.299.6510.75+8.38+438.74%3438127.31%
MSTR240301C009250002024-02-26 12:46PM EST925.0010.909.5010.25+8.81+421.53%153102128.79%
MSTR240301C009300002024-02-26 12:45PM EST930.0010.358.409.75+8.70+527.27%47122128.07%
MSTR240301C009350002024-02-26 12:55PM EST935.008.458.259.30+6.96+467.11%123129.46%
MSTR240301C009400002024-02-26 12:38PM EST940.009.957.909.05+8.50+586.21%25116130.76%
MSTR240301C009450002024-02-26 11:12AM EST945.0015.407.059.30+14.01+1,007.91%36131.98%
MSTR240301C009500002024-02-26 1:07PM EST950.007.806.958.10+6.65+578.26%717177131.36%
MSTR240301C009600002024-02-26 12:39PM EST960.007.856.007.75+6.52+490.23%114133.03%
MSTR240301C009700002024-02-26 12:32PM EST970.006.655.807.10+5.25+375.00%21294135.58%
MSTR240301C009800002024-02-26 12:44PM EST980.006.805.406.65+6.00+750.00%7585137.87%
MSTR240301C009900002024-02-26 12:23PM EST990.005.904.755.80+4.92+502.04%13714137.83%
MSTR240301C010000002024-02-26 1:12PM EST1,000.004.974.755.25+4.41+787.50%1,456464140.47%
MSTR240301C010100002024-02-26 12:52PM EST1,010.004.203.905.05+3.50+500.00%6414141.11%
MSTR240301C010200002024-02-26 12:23PM EST1,020.003.853.254.10+3.06+387.34%2514139.14%
MSTR240301C010300002024-02-26 12:55PM EST1,030.003.403.204.15-10.68-75.85%1241143.15%
MSTR240301C010400002024-02-23 2:52PM EST1,040.001.502.524.05+1.43+2,042.86%1512143.73%
MSTR240301C010500002024-02-26 12:58PM EST1,050.003.092.343.55+2.76+836.36%8339144.36%
MSTR240301C010600002024-02-26 12:21PM EST1,060.003.201.773.90-3.25-50.39%74147.00%
MSTR240301C010700002024-02-26 12:22PM EST1,070.002.651.753.10-2.75-50.93%65146.29%
MSTR240301C010800002024-02-26 12:46PM EST1,080.002.451.672.88+2.08+562.16%7416148.07%
MSTR240301C010900002024-02-26 12:05PM EST1,090.001.901.352.22+0.90+90.00%811145.26%
MSTR240301C011000002024-02-26 1:12PM EST1,100.001.691.352.00+1.34+382.86%391292147.00%
MSTR240301C011100002024-02-26 11:32AM EST1,110.002.001.112.20-1.60-44.44%51149.93%
MSTR240301C011200002024-02-26 11:29AM EST1,120.002.931.112.19+2.53+632.50%119153.05%
MSTR240301C011400002024-02-26 12:18PM EST1,140.001.010.512.19-1.06-51.21%8121154.35%
MSTR240301C011500002024-02-26 1:09PM EST1,150.001.511.001.51+1.06+235.56%147109155.62%
MSTR240301C011600002024-02-22 1:01PM EST1,160.000.800.201.710.00-68152.34%
MSTR240301C011800002024-02-20 9:53AM EST1,180.001.800.343.150.00-11172.90%
MSTR240301C011900002024-02-16 10:11AM EST1,190.004.000.002.440.00-11166.50%
MSTR240301C012000002024-02-26 1:00PM EST1,200.000.670.530.80+0.37+123.33%19435155.66%
MSTR240301C012100002024-02-26 12:08PM EST1,210.000.500.503.15+0.30+150.00%33182.93%
MSTR240301C012300002024-02-26 10:11AM EST1,230.000.500.004.70-0.91-64.54%23196.48%
MSTR240301C012400002024-02-15 2:44PM EST1,240.005.600.004.700.00--2199.34%
MSTR240301C012500002024-02-26 12:05PM EST1,250.000.400.201.00-1.60-80.00%352166.31%
MSTR240301C012600002024-02-26 10:18AM EST1,260.001.000.004.60-0.30-23.08%42204.27%
MSTR240301C012800002024-02-26 11:21AM EST1,280.000.850.240.87-0.46-35.11%931171.88%
MSTR240301C012900002024-02-26 11:04AM EST1,290.000.500.000.66+0.20+66.67%55164.06%
MSTR240301C013000002024-02-26 1:02PM EST1,300.000.430.300.92-3.48-89.00%279178.61%
MSTR240301C013200002024-02-23 9:51AM EST1,320.000.180.004.500.00-12219.68%
MSTR240301C013300002024-02-15 1:33PM EST1,330.004.500.000.640.00--2172.27%
MSTR240301C013400002024-02-15 9:56AM EST1,340.006.210.004.450.00--1224.46%
MSTR240301C013500002024-02-26 12:11PM EST1,350.000.270.101.07-4.53-94.38%431189.06%
MSTR240301C013900002024-02-20 10:59AM EST1,390.000.680.004.400.00-13236.50%
MSTR240301C014000002024-02-26 11:22AM EST1,400.000.650.000.39+0.55+550.00%2092177.54%
MSTR240301C014200002024-02-26 12:18PM EST1,420.000.270.000.50+0.18+200.00%25185.94%
MSTR240301C014400002024-02-26 11:05AM EST1,440.000.300.000.50+0.18+150.00%25372189.84%
MSTR240301C014500002024-02-26 12:49PM EST1,450.000.160.110.28+0.14+700.00%467351187.11%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240301P003000002024-02-26 12:54PM EST300.000.010.010.05-0.09-90.00%32133260.94%
MSTR240301P003100002024-02-12 2:20PM EST310.000.050.000.050.00--1248.44%
MSTR240301P003200002024-02-26 12:55PM EST320.000.690.000.68-0.20-22.47%112307.03%
MSTR240301P003300002024-02-26 12:49PM EST330.000.040.000.05-0.13-76.47%122232.81%
MSTR240301P003400002024-02-26 11:59AM EST340.000.020.000.04-0.03-60.00%138221.88%
MSTR240301P003500002024-02-26 12:16PM EST350.000.020.020.05-0.05-71.43%5550223.44%
MSTR240301P003600002024-02-21 10:03AM EST360.000.190.000.110.00-818225.00%
MSTR240301P003700002024-02-23 2:44PM EST370.000.020.000.770.00-5067264.45%
MSTR240301P003800002024-02-21 1:48PM EST380.000.100.000.120.00-527211.72%
MSTR240301P003850002024-02-14 2:57PM EST385.000.200.000.120.00-11207.81%
MSTR240301P003900002024-02-22 12:54PM EST390.000.050.000.050.00-2133190.63%
MSTR240301P003950002024-02-20 1:05PM EST395.000.300.000.050.00-96102186.72%
MSTR240301P004000002024-02-26 12:35PM EST400.000.050.050.05-0.10-66.67%41362194.53%
MSTR240301P004050002024-02-07 10:16AM EST405.004.750.000.640.00-1012230.08%
MSTR240301P004100002024-02-21 10:02AM EST410.000.250.000.150.00-28194.92%
MSTR240301P004150002024-02-12 11:16AM EST415.000.610.000.630.00-14221.97%
MSTR240301P004200002024-02-16 10:05AM EST420.000.650.000.130.00-18185.55%
MSTR240301P004250002024-02-26 10:09AM EST425.000.050.000.05-0.30-85.71%111167.97%
MSTR240301P004300002024-02-26 10:42AM EST430.000.050.000.11-1.43-96.62%1125176.56%
MSTR240301P004350002024-02-26 12:21PM EST435.000.050.000.06-0.76-93.83%79164.84%
MSTR240301P004400002024-02-26 12:19PM EST440.000.050.010.07-0.07-58.33%1454165.63%
MSTR240301P004450002024-02-26 10:11AM EST445.000.060.000.07-0.39-86.67%239160.94%
MSTR240301P004500002024-02-23 11:35AM EST450.000.180.000.140.00-59120167.58%
MSTR240301P004550002024-02-23 3:02PM EST455.000.030.000.100.00-34159.77%
MSTR240301P004600002024-02-26 12:40PM EST460.000.090.000.10-0.11-55.00%2186156.64%
MSTR240301P004650002024-02-26 11:36AM EST465.000.050.010.08-0.05-50.00%18966152.34%
MSTR240301P004700002024-02-22 11:15AM EST470.000.160.000.150.00-111156.64%
MSTR240301P004750002024-02-23 1:56PM EST475.000.030.002.310.00-538213.18%
MSTR240301P004800002024-02-26 10:27AM EST480.000.080.000.11-0.06-42.86%24439146.48%
MSTR240301P004850002024-02-21 11:02AM EST485.000.440.000.600.00-67171.19%
MSTR240301P004900002024-02-22 12:02PM EST490.000.100.000.160.00-226145.70%
MSTR240301P004950002024-02-26 9:53AM EST495.000.090.050.75-0.12-57.14%1466170.61%
MSTR240301P005000002024-02-26 1:02PM EST500.000.090.060.09-0.04-30.77%130424139.06%
MSTR240301P005050002024-02-26 10:14AM EST505.000.100.000.14-0.11-52.38%338135.55%
MSTR240301P005100002024-02-23 2:22PM EST510.000.160.000.140.00-534132.81%
MSTR240301P005150002024-02-23 3:08PM EST515.000.150.000.130.00-514129.30%
MSTR240301P005200002024-02-26 9:41AM EST520.000.140.000.13-0.09-39.13%155126.56%
MSTR240301P005250002024-02-26 10:55AM EST525.000.100.000.12-0.10-50.00%2157122.66%
MSTR240301P005300002024-02-26 10:52AM EST530.000.100.030.14-0.03-23.08%42105124.22%
MSTR240301P005350002024-02-23 12:44PM EST535.000.320.000.300.00-271128.91%
MSTR240301P005400002024-02-26 12:00PM EST540.000.100.000.15-0.26-72.22%691117.58%
MSTR240301P005450002024-02-26 10:17AM EST545.000.120.000.16-0.51-80.95%79108115.63%
MSTR240301P005500002024-02-26 1:08PM EST550.000.100.050.16-0.31-75.61%99348116.02%
MSTR240301P005550002024-02-26 10:52AM EST555.000.150.000.17-0.51-77.27%359110.94%
MSTR240301P005600002024-02-26 12:51PM EST560.000.150.070.39-0.77-83.70%6125120.90%
MSTR240301P005650002024-02-26 12:39PM EST565.000.140.020.20-0.72-83.72%159391108.79%
MSTR240301P005700002024-02-26 12:17PM EST570.000.150.050.22-0.72-82.76%18100108.59%
MSTR240301P005750002024-02-26 11:17AM EST575.000.250.150.23-0.88-77.88%740110.06%
MSTR240301P005800002024-02-26 1:06PM EST580.000.200.030.29-1.12-84.85%64158105.27%
MSTR240301P005850002024-02-26 10:48AM EST585.000.350.000.36-1.25-78.12%1230104.00%
MSTR240301P005900002024-02-26 12:51PM EST590.000.180.000.25-1.57-89.71%3426797.27%
MSTR240301P005950002024-02-26 11:39AM EST595.000.350.200.53-1.90-84.44%3274107.81%
MSTR240301P006000002024-02-26 1:14PM EST600.000.320.320.35-2.18-87.20%1,195530103.81%
MSTR240301P006050002024-02-26 12:54PM EST605.000.430.300.43-2.59-85.76%520495102.20%
MSTR240301P006100002024-02-26 1:04PM EST610.000.400.300.58-3.54-89.85%139220102.05%
MSTR240301P006150002024-02-26 11:04AM EST615.000.700.400.45-3.65-83.91%271,35398.73%
MSTR240301P006200002024-02-26 1:09PM EST620.000.500.380.54-4.60-90.20%10523196.97%
MSTR240301P006250002024-02-26 12:55PM EST625.000.560.440.64-5.62-90.94%5816096.44%
MSTR240301P006300002024-02-26 12:38PM EST630.000.590.500.75-6.04-91.10%10914895.70%
MSTR240301P006350002024-02-26 12:38PM EST635.000.730.650.82-7.44-91.06%398295.21%
MSTR240301P006400002024-02-26 1:08PM EST640.000.820.750.90-7.88-90.57%1,71519594.04%
MSTR240301P006450002024-02-26 12:25PM EST645.001.110.731.12-9.94-89.95%7784392.90%
MSTR240301P006500002024-02-26 1:05PM EST650.001.111.001.29-10.49-90.43%44940893.38%
MSTR240301P006550002024-02-26 12:18PM EST655.001.531.101.42-12.92-89.41%484091.94%
MSTR240301P006600002024-02-26 12:45PM EST660.001.701.261.80-13.40-88.74%3691,43192.26%
MSTR240301P006625002024-02-26 1:05PM EST662.501.621.152.00-14.46-89.93%23020891.19%
MSTR240301P006650002024-02-26 12:28PM EST665.002.061.611.95-15.64-88.36%56116891.88%
MSTR240301P006675002024-02-26 12:07PM EST667.502.451.762.19-14.85-85.84%464792.29%
MSTR240301P006700002024-02-26 12:42PM EST670.002.011.922.29-17.59-89.74%12626291.91%
MSTR240301P006725002024-02-26 11:10AM EST672.503.052.122.56-23.32-88.43%41292.42%
MSTR240301P006750002024-02-26 1:08PM EST675.002.502.222.74-19.05-88.40%13418791.97%
MSTR240301P006775002024-02-26 11:47AM EST677.503.902.463.00-19.10-83.04%243692.33%
MSTR240301P006800002024-02-26 12:56PM EST680.003.002.633.50-20.89-87.44%25324693.23%
MSTR240301P006825002024-02-26 11:42AM EST682.504.202.813.40-23.00-84.56%163391.77%
MSTR240301P006850002024-02-26 12:44PM EST685.003.353.204.20-23.05-87.31%848894.20%
MSTR240301P006875002024-02-26 1:02PM EST687.504.132.904.05-24.37-85.51%301390.87%
MSTR240301P006900002024-02-26 1:07PM EST690.004.053.654.25-27.98-87.36%1,1047492.21%
MSTR240301P006950002024-02-26 12:58PM EST695.004.504.404.95-29.00-86.57%746992.93%
MSTR240301P007000002024-02-26 1:14PM EST700.005.405.255.75-30.60-85.00%83218493.69%
MSTR240301P007050002024-02-26 1:09PM EST705.006.606.157.15-30.87-82.39%563095.56%
MSTR240301P007100002024-02-26 1:09PM EST710.007.567.008.05-36.00-82.64%873495.56%
MSTR240301P007150002024-02-26 12:49PM EST715.008.607.958.85-37.65-81.41%3203495.21%
MSTR240301P007200002024-02-26 1:05PM EST720.009.519.3510.20-41.19-81.24%3622696.56%
MSTR240301P007250002024-02-26 1:04PM EST725.0010.9210.6512.25-41.74-79.26%47313298.54%
MSTR240301P007300002024-02-26 1:12PM EST730.0012.4912.0513.10-46.50-78.83%4147298.02%
MSTR240301P007350002024-02-26 1:08PM EST735.0014.4513.7514.85-44.55-75.51%125699.27%
MSTR240301P007400002024-02-26 12:49PM EST740.0016.5015.4516.30-48.30-74.54%8712299.60%
MSTR240301P007450002024-02-26 1:04PM EST745.0017.9217.1518.40-51.60-74.22%858100.61%
MSTR240301P007500002024-02-26 1:13PM EST750.0020.1019.6520.75-49.63-71.17%45578102.86%
MSTR240301P007550002024-02-26 12:39PM EST755.0022.4521.6023.40-43.35-65.88%315104.29%
MSTR240301P007600002024-02-26 1:00PM EST760.0024.5023.9025.65-57.50-70.12%10332105.29%
MSTR240301P007650002024-02-26 1:05PM EST765.0028.0026.1528.25-53.55-65.67%305106.38%
MSTR240301P007700002024-02-26 1:13PM EST770.0030.0829.1531.00-59.12-66.28%1705108.40%
MSTR240301P007750002024-02-26 12:32PM EST775.0033.5931.1033.85-60.76-64.40%474108.78%
MSTR240301P007800002024-02-26 1:04PM EST780.0036.0034.8537.00-62.33-63.39%1454111.75%
MSTR240301P007850002024-02-26 12:44PM EST785.0037.1835.8040.85-82.37-68.90%452111.54%
MSTR240301P007900002024-02-26 12:50PM EST790.0041.8840.0044.75-73.12-63.58%633115.56%
MSTR240301P008000002024-02-26 12:51PM EST800.0049.0046.2052.00-68.39-58.26%13816119.04%
MSTR240301P008050002024-02-26 11:30AM EST805.0052.7250.0054.40-71.23-57.47%61119.71%
MSTR240301P008100002024-02-26 11:15AM EST810.0052.1753.2057.20-84.47-61.82%30119.88%
MSTR240301P008250002024-02-26 11:17AM EST825.0065.0064.0069.05-60.05-48.02%14125.44%
MSTR240301P008300002024-02-26 10:19AM EST830.0076.2567.7072.55-66.95-46.75%12126.42%
MSTR240301P008400002024-02-26 10:29AM EST840.0080.8375.3580.65-82.37-50.47%51129.74%
MSTR240301P008550002024-02-26 10:19AM EST855.0096.3587.2093.35-69.35-41.85%31134.86%
MSTR240301P008800002024-02-23 2:36PM EST880.00192.22107.80115.050.00-21142.74%
MSTR240301P009050002024-02-22 12:20PM EST905.00133.10130.55137.05-55.23-29.33%31151.76%
MSTR240301P009800002024-02-21 9:40AM EST980.00307.50198.30206.050.00-12170.80%
MSTR240301P010000002024-02-15 10:46AM EST1,000.00248.07216.30224.950.00--15173.93%
MSTR240301P010100002024-02-15 3:45PM EST1,010.00303.70227.10234.500.00--1179.64%
MSTR240301P010500002024-02-15 2:27PM EST1,050.00343.77264.15274.350.00--1190.34%
MSTR240301P010700002024-02-26 12:08PM EST1,070.00292.40284.00295.00-103.35-26.11%11200.39%
MSTR240301P010900002024-02-15 2:08PM EST1,090.00373.20303.10314.050.00--1203.63%
MSTR240301P011000002024-02-26 12:08PM EST1,100.00321.85313.50323.85-87.65-21.40%22208.28%
MSTR240301P011800002024-02-21 11:47AM EST1,180.00499.90392.85404.550.00--0239.03%
MSTR240301P014300002024-02-21 9:33AM EST1,430.00754.10640.70653.650.00--0305.75%