UK markets close in 7 hours 7 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,502.76-279.60 (-15.69%)
At close: 04:00PM EDT
1,353.02 -149.74 (-9.96%)
Pre-market: 05:23AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240322C003000002024-03-15 11:28AM EDT300.001,388.000.000.000.00-100.00%
MSTR240322C003100002024-03-18 12:21PM EDT310.001,318.00--+1,318.00---0.00%
MSTR240322C003200002024-03-15 10:04AM EDT320.001,295.600.000.000.00-200.00%
MSTR240322C003300002024-03-14 9:36AM EDT330.001,357.300.000.000.00--00.00%
MSTR240322C003400002024-03-18 10:01AM EDT340.001,292.050.000.00-75.95-5.55%100.00%
MSTR240322C003500002024-03-18 11:44AM EDT350.001,276.00--+1,276.00---0.00%
MSTR240322C003600002024-03-15 9:32AM EDT360.001,214.850.000.000.00-100.00%
MSTR240322C003700002024-03-13 9:59AM EDT370.001,270.650.000.000.00-100.00%
MSTR240322C003800002024-03-18 10:01AM EDT380.001,250.000.000.00+132.55+11.86%300.00%
MSTR240322C003850002024-03-18 9:35AM EDT385.001,320.500.000.00+64.50+5.14%100.00%
MSTR240322C003900002024-03-13 9:44AM EDT390.001,280.270.000.000.00-100.00%
MSTR240322C004000002024-03-14 11:24AM EDT400.001,248.500.000.000.00--00.00%
MSTR240322C004050002024-03-12 12:46PM EDT405.001,082.000.000.000.00--00.00%
MSTR240322C004100002024-03-13 9:44AM EDT410.001,260.300.000.000.00--00.00%
MSTR240322C004150002024-03-14 9:34AM EDT415.001,222.000.000.000.00-100.00%
MSTR240322C004200002024-03-12 11:00AM EDT420.001,090.000.000.000.00-400.00%
MSTR240322C004250002024-03-18 1:40PM EDT425.001,074.000.000.00-187.25-14.85%100.00%
MSTR240322C004350002024-03-18 12:50PM EDT435.001,086.500.000.00-91.60-7.78%200.00%
MSTR240322C004400002024-03-18 1:57PM EDT440.001,080.000.000.00-99.50-8.44%100.00%
MSTR240322C004500002024-03-18 11:12AM EDT450.001,171.500.000.00+161.50+15.99%200.00%
MSTR240322C004550002024-03-15 11:22AM EDT455.001,236.000.000.000.00-200.00%
MSTR240322C004600002024-03-18 9:36AM EDT460.001,256.000.000.00+414.00+49.17%100.00%
MSTR240322C004650002024-03-15 2:23PM EDT465.001,269.750.000.000.00--00.00%
MSTR240322C004700002024-03-18 3:51PM EDT470.001,018.450.000.00+509.35+100.05%100.00%
MSTR240322C004750002024-02-07 4:46PM EDT475.0063.45946.00957.500.00--20.00%
MSTR240322C004800002024-03-14 2:58PM EDT480.001,158.000.000.000.00-100.00%
MSTR240322C004850002024-03-13 10:29AM EDT485.001,230.050.000.000.00-200.00%
MSTR240322C004900002024-02-28 3:51PM EDT490.00489.280.000.000.00-100.00%
MSTR240322C004950002024-03-15 11:22AM EDT495.001,196.000.000.000.00-100.00%
MSTR240322C005000002024-03-14 3:43PM EDT500.001,073.000.000.000.00-100.00%
MSTR240322C005050002024-03-18 1:52PM EDT505.001,030.000.000.00-110.05-9.65%100.00%
MSTR240322C005100002024-03-06 10:48AM EDT510.00658.100.000.000.00-200.00%
MSTR240322C005150002024-03-15 11:01AM EDT515.001,160.000.000.000.00--00.00%
MSTR240322C005200002024-03-15 3:59PM EDT520.001,256.000.000.000.00-100.00%
MSTR240322C005250002024-03-14 3:43PM EDT525.001,048.000.000.000.00-400.00%
MSTR240322C005300002024-02-09 2:49PM EDT530.00135.16890.00902.850.00--20.00%
MSTR240322C005350002024-03-18 11:43AM EDT535.001,096.00--+1,096.00---0.00%
MSTR240322C005400002024-03-18 9:41AM EDT540.001,156.750.000.00+4.75+0.41%300.00%
MSTR240322C005450002024-03-14 3:56PM EDT545.001,119.950.000.000.00--00.00%
MSTR240322C005500002024-03-18 3:34PM EDT550.00974.000.000.00-6.00-0.61%100.00%
MSTR240322C005550002024-03-08 11:56AM EDT555.00806.000.000.000.00-100.00%
MSTR240322C005600002024-03-18 1:09PM EDT560.00892.000.000.00+201.65+29.21%100.00%
MSTR240322C005650002024-03-12 9:53AM EDT565.00952.100.000.000.00-100.00%
MSTR240322C005700002024-03-18 2:14PM EDT570.00980.000.000.00-118.10-10.75%100.00%
MSTR240322C005750002024-03-13 9:31AM EDT575.001,066.000.000.000.00-100.00%
MSTR240322C005800002024-03-18 12:39PM EDT580.00992.150.000.00-79.40-7.41%100.00%
MSTR240322C005850002024-03-06 4:35PM EDT585.00637.150.000.000.00-100.00%
MSTR240322C005900002024-03-18 1:57PM EDT590.00930.000.000.00-2.00-0.21%100.00%
MSTR240322C006000002024-03-15 3:55PM EDT600.001,183.850.000.000.00-100.00%
MSTR240322C006050002024-03-14 9:32AM EDT605.001,074.000.000.000.00-100.00%
MSTR240322C006100002024-03-15 3:37PM EDT610.001,155.850.000.000.00-300.00%
MSTR240322C006150002024-03-08 11:29AM EDT615.00816.000.000.000.00-500.00%
MSTR240322C006200002024-02-29 10:40AM EDT620.00414.250.000.000.00-400.00%
MSTR240322C006250002024-03-18 3:17PM EDT625.00910.000.000.00-140.47-13.37%100.00%
MSTR240322C006300002024-03-14 12:27PM EDT630.00998.000.000.000.00-100.00%
MSTR240322C006350002024-03-18 3:17PM EDT635.00900.000.000.00-108.00-10.71%100.00%
MSTR240322C006400002024-03-13 9:31AM EDT640.001,002.000.000.000.00-100.00%
MSTR240322C006450002024-03-18 2:32PM EDT645.00896.000.000.00+82.00+10.07%100.00%
MSTR240322C006500002024-03-08 11:05AM EDT650.00699.100.000.000.00-2800.00%
MSTR240322C006550002024-03-18 9:41AM EDT655.001,049.200.000.00+27.20+2.66%100.00%
MSTR240322C006600002024-03-18 2:55PM EDT660.00840.000.000.00-156.00-15.66%200.00%
MSTR240322C006650002024-03-18 10:19AM EDT665.001,020.000.000.00+152.00+17.51%100.00%
MSTR240322C006700002024-03-14 9:36AM EDT670.00969.950.000.000.00-100.00%
MSTR240322C006750002024-03-18 2:32PM EDT675.00866.000.000.00-102.00-10.54%100.00%
MSTR240322C006800002024-03-18 9:44AM EDT680.00966.500.000.00+6.55+0.68%100.00%
MSTR240322C006850002024-03-18 9:44AM EDT685.00961.550.000.00-15.72-1.61%100.00%
MSTR240322C006900002024-03-14 3:03PM EDT690.00942.360.000.000.00-300.00%
MSTR240322C006950002024-03-18 3:17PM EDT695.00840.000.000.00-117.00-12.23%100.00%
MSTR240322C007000002024-03-18 1:46PM EDT700.00826.690.000.00-119.31-12.61%200.00%
MSTR240322C007050002024-03-08 11:29AM EDT705.00728.000.000.000.00-100.00%
MSTR240322C007100002024-03-14 1:41PM EDT710.00964.660.000.000.00-100.00%
MSTR240322C007150002024-03-15 11:09AM EDT715.00962.000.000.000.00-100.00%
MSTR240322C007200002024-03-14 2:25PM EDT720.00955.580.000.000.00-300.00%
MSTR240322C007250002024-03-15 12:47PM EDT725.00936.520.000.000.00-100.00%
MSTR240322C007300002024-03-18 3:36PM EDT730.00794.000.000.00-242.70-23.41%100.00%
MSTR240322C007350002024-03-11 9:59AM EDT735.00780.650.000.000.00-100.00%
MSTR240322C007400002024-03-11 11:08AM EDT740.00852.000.000.000.00-200.00%
MSTR240322C007450002024-03-08 11:38AM EDT745.00630.000.000.000.00-400.00%
MSTR240322C007500002024-03-18 2:43PM EDT750.00767.970.000.00-245.03-24.19%700.00%
MSTR240322C007550002024-03-08 11:43AM EDT755.00632.000.000.000.00-100.00%
MSTR240322C007600002024-03-12 11:00AM EDT760.00752.000.000.000.00-100.00%
MSTR240322C007650002024-03-14 9:55AM EDT765.00860.000.000.000.00-100.00%
MSTR240322C007700002024-03-18 1:32PM EDT770.00718.550.000.00-166.30-18.79%100.00%
MSTR240322C007750002024-02-27 10:34AM EDT775.00132.910.000.000.00-600.00%
MSTR240322C007800002024-03-18 1:01PM EDT780.00736.000.000.00-88.25-10.71%400.00%
MSTR240322C007850002024-03-12 9:33AM EDT785.00768.800.000.000.00-100.00%
MSTR240322C007900002024-03-18 11:28AM EDT790.00810.000.000.00-72.00-8.16%100.00%
MSTR240322C007950002024-03-13 11:43AM EDT795.00930.050.000.000.00-200.00%
MSTR240322C008000002024-03-18 11:28AM EDT800.00800.000.000.00-104.00-11.50%1100.00%
MSTR240322C008050002024-03-15 11:02AM EDT805.00883.560.000.000.00-100.00%
MSTR240322C008100002024-03-14 3:32PM EDT810.00772.250.000.000.00-200.00%
MSTR240322C008150002024-03-14 9:46AM EDT815.00850.000.000.000.00-100.00%
MSTR240322C008200002024-03-15 11:31AM EDT820.00865.580.000.000.00-500.00%
MSTR240322C008250002024-03-14 3:54PM EDT825.00844.000.000.000.00-100.00%
MSTR240322C008300002024-03-15 11:31AM EDT830.00855.620.000.000.00-500.00%
MSTR240322C008350002024-03-14 3:54PM EDT835.00834.000.000.000.00-100.00%
MSTR240322C008400002024-03-18 1:11PM EDT840.00649.250.000.00+72.75+12.62%200.00%
MSTR240322C008500002024-03-18 12:34PM EDT850.00735.000.000.00-92.65-11.19%400.00%
MSTR240322C008600002024-03-18 9:35AM EDT860.00847.100.000.00+41.05+5.09%100.00%
MSTR240322C008700002024-03-13 9:32AM EDT870.00788.000.000.000.00-100.00%
MSTR240322C008800002024-03-18 9:35AM EDT880.00827.050.000.00+110.05+15.35%100.00%
MSTR240322C008900002024-03-12 9:54AM EDT890.00642.000.000.000.00-100.00%
MSTR240322C008950002024-03-18 11:11AM EDT895.00732.000.000.00-84.00-10.29%100.00%
MSTR240322C009000002024-03-18 9:30AM EDT900.00810.000.000.00-80.13-9.00%400.00%
MSTR240322C009050002024-03-18 9:30AM EDT905.00794.310.000.00+9.96+1.27%700.00%
MSTR240322C009100002024-03-18 9:30AM EDT910.00789.400.000.00+19.40+2.52%400.00%
MSTR240322C009150002024-03-13 11:33AM EDT915.00817.800.000.000.00-100.00%
MSTR240322C009200002024-03-18 2:45PM EDT920.00590.550.000.00-163.25-21.66%300.00%
MSTR240322C009250002024-03-18 12:33PM EDT925.00664.500.000.00-70.90-9.64%200.00%
MSTR240322C009300002024-03-18 3:49PM EDT930.00566.000.000.00-101.78-15.24%900.00%
MSTR240322C009350002024-03-08 4:13PM EDT935.00484.990.000.000.00-100.00%
MSTR240322C009400002024-03-13 2:22PM EDT940.00816.300.000.000.00-100.00%
MSTR240322C009450002024-03-13 11:33AM EDT945.00788.300.000.000.00-100.00%
MSTR240322C009500002024-03-18 2:22PM EDT950.00581.000.000.00-251.41-30.20%800.00%
MSTR240322C009550002024-03-18 1:05PM EDT955.00511.200.000.00+167.20+48.60%100.00%
MSTR240322C009600002024-03-18 11:27AM EDT960.00632.000.000.00-89.50-12.40%400.00%
MSTR240322C009650002024-03-18 9:44AM EDT965.00683.450.000.00-31.47-4.40%100.00%
MSTR240322C009700002024-03-15 3:38PM EDT970.00799.360.000.000.00-200.00%
MSTR240322C009750002024-03-18 10:37AM EDT975.00676.700.000.00+30.56+4.73%200.00%
MSTR240322C009800002024-03-15 9:49AM EDT980.00639.400.000.000.00-500.00%
MSTR240322C009850002024-03-15 11:10AM EDT985.00696.020.000.000.00-100.00%
MSTR240322C009900002024-03-18 12:53PM EDT990.00511.400.000.00-44.60-8.02%200.00%
MSTR240322C009950002024-03-18 2:27PM EDT995.00548.000.000.00-60.00-9.87%100.00%
MSTR240322C010000002024-03-18 3:08PM EDT1,000.00545.450.000.00-225.90-29.29%51000.00%
MSTR240322C010050002024-03-18 1:46PM EDT1,005.00526.220.000.00-254.33-32.58%100.00%
MSTR240322C010100002024-03-14 3:55PM EDT1,010.00658.000.000.000.00-300.00%
MSTR240322C010150002024-03-12 11:08AM EDT1,015.00522.300.000.000.00-100.00%
MSTR240322C010200002024-03-18 11:20AM EDT1,020.00587.360.000.00-77.87-11.71%200.00%
MSTR240322C010250002024-03-18 10:22AM EDT1,025.00658.000.000.00+508.00+338.67%200.00%
MSTR240322C010300002024-03-18 2:34PM EDT1,030.00521.850.000.00-10.75-2.02%100.00%
MSTR240322C010350002024-03-08 2:05PM EDT1,035.00344.000.000.000.00-200.00%
MSTR240322C010400002024-03-18 1:40PM EDT1,040.00466.000.000.00-194.00-29.39%100.00%
MSTR240322C010450002024-03-14 3:01PM EDT1,045.00596.000.000.000.00--00.00%
MSTR240322C010500002024-03-14 10:23AM EDT1,050.00682.000.000.000.00-100.00%
MSTR240322C010550002024-03-12 11:07AM EDT1,055.00482.000.000.000.00--00.00%
MSTR240322C010600002024-03-15 1:54PM EDT1,060.00631.600.000.000.00-100.00%
MSTR240322C010650002024-03-18 11:47AM EDT1,065.00570.200.000.00+290.20+103.64%200.00%
MSTR240322C010700002024-03-18 1:01PM EDT1,070.00440.250.000.00-122.08-21.71%100.00%
MSTR240322C010750002024-03-18 1:01PM EDT1,075.00435.85--+435.85---0.00%
MSTR240322C010800002024-03-18 9:39AM EDT1,080.00648.900.000.00+60.01+10.19%100.00%
MSTR240322C010850002024-03-18 1:01PM EDT1,085.00427.500.000.00-121.05-22.07%300.00%
MSTR240322C010900002024-03-15 11:05AM EDT1,090.00604.000.000.000.00-400.00%
MSTR240322C010950002024-03-15 9:45AM EDT1,095.00520.000.000.000.00-100.00%
MSTR240322C011000002024-03-18 3:58PM EDT1,100.00409.000.000.00-276.00-40.29%13800.00%
MSTR240322C011050002024-03-15 11:05AM EDT1,105.00590.000.000.000.00-100.00%
MSTR240322C011100002024-03-18 1:55PM EDT1,110.00423.230.000.00-134.14-24.07%200.00%
MSTR240322C011200002024-03-18 2:06PM EDT1,120.00412.450.000.00-277.90-40.25%400.00%
MSTR240322C011300002024-03-18 11:27AM EDT1,130.00484.000.000.00-64.19-11.71%200.00%
MSTR240322C011400002024-03-14 3:00PM EDT1,140.00511.350.000.000.00-600.00%
MSTR240322C011500002024-03-15 10:04AM EDT1,150.00479.850.000.000.00-100.00%
MSTR240322C011600002024-03-13 12:31PM EDT1,160.00600.030.000.000.00-100.00%
MSTR240322C011700002024-03-18 12:33PM EDT1,170.00427.700.000.00-32.30-7.02%200.00%
MSTR240322C011800002024-03-15 10:05AM EDT1,180.00439.670.000.000.00-300.00%
MSTR240322C011850002024-03-18 3:57PM EDT1,185.00333.25--+333.25---0.00%
MSTR240322C011900002024-03-18 10:22AM EDT1,190.00494.900.000.00-104.10-17.38%100.00%
MSTR240322C011950002024-03-18 2:06PM EDT1,195.00345.100.000.00-72.90-17.44%500.00%
MSTR240322C012000002024-03-18 3:55PM EDT1,200.00320.170.000.00-119.83-27.23%1300.00%
MSTR240322C012050002024-03-18 1:05PM EDT1,205.00291.460.000.00-297.94-50.55%100.00%
MSTR240322C012100002024-03-18 1:52PM EDT1,210.00345.450.000.00-104.55-23.23%100.00%
MSTR240322C012150002024-03-15 3:50PM EDT1,215.00565.450.000.000.00-200.00%
MSTR240322C012200002024-03-18 2:41PM EDT1,220.00322.200.000.00-128.25-28.47%200.00%
MSTR240322C012250002024-03-12 11:18AM EDT1,225.00374.000.000.000.00-100.00%
MSTR240322C012300002024-03-18 2:43PM EDT1,230.00310.650.000.00-116.75-27.32%1100.00%
MSTR240322C012350002024-03-18 2:41PM EDT1,235.00309.050.000.00-228.45-42.50%600.00%
MSTR240322C012400002024-03-18 12:37PM EDT1,240.00358.800.000.00+0.70+0.20%500.00%
MSTR240322C012450002024-03-18 2:09PM EDT1,245.00321.570.000.00-206.63-39.12%300.00%
MSTR240322C012500002024-03-18 2:34PM EDT1,250.00318.700.000.00-232.42-42.17%13000.00%
MSTR240322C012550002024-03-18 2:46PM EDT1,255.00282.250.000.00-239.82-45.94%100.00%
MSTR240322C012575002024-03-12 11:18AM EDT1,257.50350.000.000.000.00-100.00%
MSTR240322C012600002024-03-18 2:33PM EDT1,260.00313.850.000.00-133.68-29.87%100.00%
MSTR240322C012625002024-03-15 10:16AM EDT1,262.50376.910.000.000.00-200.00%
MSTR240322C012650002024-03-18 2:32PM EDT1,265.00299.50--+299.50---0.00%
MSTR240322C012675002024-03-18 2:33PM EDT1,267.50306.450.000.00-148.55-32.65%500.00%
MSTR240322C012700002024-03-15 9:35AM EDT1,270.00363.170.000.000.00-100.00%
MSTR240322C012725002024-03-18 2:45PM EDT1,272.50264.950.000.00-129.55-32.84%600.00%
MSTR240322C012750002024-03-18 11:31AM EDT1,275.00369.750.000.00-20.25-5.19%400.00%
MSTR240322C012775002024-03-18 10:35AM EDT1,277.50384.600.000.00-74.15-16.16%100.00%
MSTR240322C012800002024-03-18 10:35AM EDT1,280.00382.400.000.00+31.02+8.83%200.00%
MSTR240322C012850002024-03-15 3:59PM EDT1,285.00508.000.000.000.00-5300.00%
MSTR240322C012900002024-03-18 9:47AM EDT1,290.00363.300.000.00-21.70-5.64%100.00%
MSTR240322C012950002024-03-18 2:33PM EDT1,295.00287.750.000.00-140.70-32.84%200.00%
MSTR240322C013000002024-03-18 3:56PM EDT1,300.00247.000.000.00-270.90-52.31%18500.00%
MSTR240322C013050002024-03-18 2:09PM EDT1,305.00272.110.000.00-83.89-23.56%400.00%
MSTR240322C013100002024-03-18 2:09PM EDT1,310.00268.850.000.00-198.50-42.47%1300.00%
MSTR240322C013150002024-03-18 12:47PM EDT1,315.00264.250.000.00-112.40-29.84%400.00%
MSTR240322C013200002024-03-18 2:32PM EDT1,320.00256.250.000.00-208.75-44.89%1200.00%
MSTR240322C013250002024-03-18 2:32PM EDT1,325.00252.50--+252.50---0.00%
MSTR240322C013300002024-03-18 1:30PM EDT1,330.00201.300.000.00-298.75-59.74%900.00%
MSTR240322C013350002024-03-18 9:48AM EDT1,335.00319.600.000.00+54.45+20.54%200.00%
MSTR240322C013400002024-03-18 1:14PM EDT1,340.00202.760.000.00-287.24-58.62%1200.00%
MSTR240322C013450002024-03-18 10:13AM EDT1,345.00378.500.000.00+138.50+57.71%100.00%
MSTR240322C013500002024-03-18 3:58PM EDT1,350.00200.600.000.00-201.40-50.10%6100.00%
MSTR240322C013550002024-03-18 3:01PM EDT1,355.00206.120.000.00-60.28-22.63%2400.00%
MSTR240322C013600002024-03-18 2:34PM EDT1,360.00233.650.000.00-187.10-44.47%100.00%
MSTR240322C013650002024-03-14 3:36PM EDT1,365.00264.450.000.000.00--00.00%
MSTR240322C013700002024-03-14 3:36PM EDT1,370.00261.250.000.000.00-2700.00%
MSTR240322C013750002024-03-18 9:48AM EDT1,375.00286.950.000.00-62.35-17.85%300.00%
MSTR240322C013800002024-03-18 1:44PM EDT1,380.00203.420.000.00-230.10-53.08%400.00%
MSTR240322C013850002024-03-18 2:34PM EDT1,385.00216.350.000.00-53.50-19.83%100.00%
MSTR240322C013900002024-03-18 3:02PM EDT1,390.00189.000.000.00-258.30-57.75%2300.00%
MSTR240322C013950002024-03-18 1:20PM EDT1,395.00179.200.000.00-117.37-39.58%3000.00%
MSTR240322C014000002024-03-18 3:55PM EDT1,400.00165.000.000.00-241.00-59.36%13700.00%
MSTR240322C014050002024-03-18 2:54PM EDT1,405.00170.000.000.00-116.00-40.56%200.00%
MSTR240322C014100002024-03-15 3:04PM EDT1,410.00432.120.000.000.00-200.00%
MSTR240322C014150002024-03-18 10:31AM EDT1,415.00276.200.000.00-19.25-6.52%400.00%
MSTR240322C014200002024-03-18 1:07PM EDT1,420.00154.350.000.00-184.37-54.43%1000.00%
MSTR240322C014250002024-03-18 3:02PM EDT1,425.00168.000.000.00-93.00-35.63%300.00%
MSTR240322C014300002024-03-18 2:04PM EDT1,430.00183.500.000.00-223.10-54.87%2000.00%
MSTR240322C014400002024-03-18 3:57PM EDT1,440.00148.120.000.00-159.88-51.91%5500.00%
MSTR240322C014500002024-03-18 3:58PM EDT1,450.00139.900.000.00-222.79-61.43%10300.00%
MSTR240322C014600002024-03-18 3:55PM EDT1,460.00136.300.000.00-207.03-60.30%4200.00%
MSTR240322C014700002024-03-18 3:52PM EDT1,470.00119.900.000.00-203.10-62.88%3900.00%
MSTR240322C014800002024-03-18 3:56PM EDT1,480.00132.000.000.00-228.00-63.33%9600.00%
MSTR240322C014900002024-03-18 3:57PM EDT1,490.00121.000.000.00-222.00-64.72%10400.00%
MSTR240322C015000002024-03-18 3:59PM EDT1,500.00113.650.000.00-211.45-65.04%68600.00%
MSTR240322C015100002024-03-18 3:50PM EDT1,510.00109.750.000.00-225.25-67.24%3800.78%
MSTR240322C015200002024-03-18 3:55PM EDT1,520.00106.640.000.00-219.03-67.26%5503.13%
MSTR240322C015300002024-03-18 3:59PM EDT1,530.00107.850.000.00-189.59-63.74%7003.13%
MSTR240322C015400002024-03-18 3:59PM EDT1,540.0099.500.000.00-123.61-55.40%8406.25%
MSTR240322C015450002024-03-18 3:52PM EDT1,545.0086.00--+86.00---0.00%
MSTR240322C015500002024-03-18 3:50PM EDT1,550.0094.170.000.00-225.83-70.57%62506.25%
MSTR240322C015550002024-03-18 3:39PM EDT1,555.0098.68--+98.68---0.00%
MSTR240322C015600002024-03-18 3:59PM EDT1,560.0090.000.000.00-204.84-69.47%4606.25%
MSTR240322C015650002024-03-18 3:56PM EDT1,565.0094.00--+94.00---0.00%
MSTR240322C015700002024-03-18 3:39PM EDT1,570.0090.000.000.00-190.45-67.91%9906.25%
MSTR240322C015750002024-03-18 3:54PM EDT1,575.0080.54--+80.54---0.00%
MSTR240322C015800002024-03-18 3:32PM EDT1,580.00102.250.000.00-201.15-66.30%29012.50%
MSTR240322C015850002024-03-18 3:24PM EDT1,585.00101.96--+101.96---0.00%
MSTR240322C015900002024-03-18 3:57PM EDT1,590.0080.440.000.00-96.14-54.45%24012.50%
MSTR240322C015950002024-03-18 2:45PM EDT1,595.0086.85--+86.85---0.00%
MSTR240322C016000002024-03-18 3:58PM EDT1,600.0076.8870.7580.75-180.32-70.11%625229182.54%
MSTR240322C016050002024-03-18 3:39PM EDT1,605.0081.00--+81.00---0.00%
MSTR240322C016100002024-03-18 3:56PM EDT1,610.0076.000.000.00-178.60-70.15%22012.50%
MSTR240322C016150002024-03-18 2:44PM EDT1,615.0083.60--+83.60---0.00%
MSTR240322C016200002024-03-18 3:59PM EDT1,620.0071.000.000.00-194.51-73.26%49012.50%
MSTR240322C016250002024-03-18 3:54PM EDT1,625.0063.00--+63.00---0.00%
MSTR240322C016300002024-03-18 3:16PM EDT1,630.0091.100.000.00-156.60-63.22%55012.50%
MSTR240322C016350002024-03-18 3:42PM EDT1,635.0070.95--+70.95---0.00%
MSTR240322C016400002024-03-18 3:33PM EDT1,640.0084.150.000.00-143.35-63.01%92012.50%
MSTR240322C016450002024-03-18 3:59PM EDT1,645.0063.20--+63.20---0.00%
MSTR240322C016500002024-03-18 3:58PM EDT1,650.0063.000.000.00-163.10-72.14%713012.50%
MSTR240322C016550002024-03-18 3:04PM EDT1,655.0070.05--+70.05---0.00%
MSTR240322C016600002024-03-18 3:59PM EDT1,660.0059.150.000.00-173.00-74.52%117025.00%
MSTR240322C016650002024-03-18 3:19PM EDT1,665.0076.00--+76.00---0.00%
MSTR240322C016700002024-03-18 3:58PM EDT1,670.0059.000.000.00-167.05-73.90%69025.00%
MSTR240322C016750002024-03-18 3:54PM EDT1,675.0052.71--+52.71---0.00%
MSTR240322C016800002024-03-18 3:32PM EDT1,680.0070.250.000.00-143.33-67.11%40025.00%
MSTR240322C016850002024-03-18 3:29PM EDT1,685.0068.00--+68.00---0.00%
MSTR240322C016900002024-03-18 1:45PM EDT1,690.0073.220.000.00-132.18-64.35%86025.00%
MSTR240322C016950002024-03-18 3:56PM EDT1,695.0053.000.000.00-172.00-76.44%46025.00%
MSTR240322C017000002024-03-18 3:59PM EDT1,700.0050.000.000.00-150.47-75.06%876025.00%
MSTR240322C017050002024-03-18 2:29PM EDT1,705.0071.750.000.00-135.05-65.30%25025.00%
MSTR240322C017100002024-03-18 3:29PM EDT1,710.0062.0543.0052.00-127.95-67.34%5628186.38%
MSTR240322C017150002024-03-18 3:33PM EDT1,715.0060.710.000.00-110.79-64.60%23025.00%
MSTR240322C017200002024-03-18 3:55PM EDT1,720.0048.000.000.00-152.00-76.00%59025.00%
MSTR240322C017250002024-03-18 3:48PM EDT1,725.0046.880.000.00-149.57-76.14%44025.00%
MSTR240322C017300002024-03-18 3:48PM EDT1,730.0045.880.000.00-149.74-76.55%56025.00%
MSTR240322C017350002024-03-18 1:58PM EDT1,735.0062.000.000.00-140.57-69.39%11025.00%
MSTR240322C017400002024-03-18 3:58PM EDT1,740.0042.800.000.00-138.05-76.33%149025.00%
MSTR240322C017450002024-03-18 2:33PM EDT1,745.0063.450.000.00-121.10-65.62%10025.00%
MSTR240322C017500002024-03-18 3:59PM EDT1,750.0039.800.000.00-139.20-77.77%289025.00%
MSTR240322C017550002024-03-18 3:45PM EDT1,755.0043.050.000.00-157.13-78.49%46025.00%
MSTR240322C017600002024-03-18 3:47PM EDT1,760.0040.730.000.00-127.32-75.76%88025.00%
MSTR240322C017650002024-03-18 12:50PM EDT1,765.0059.080.000.00-121.92-67.36%8025.00%
MSTR240322C017700002024-03-18 1:08PM EDT1,770.0045.000.000.00-123.00-73.21%44025.00%
MSTR240322C017750002024-03-18 3:38PM EDT1,775.0041.150.000.00-123.35-74.98%27025.00%
MSTR240322C017800002024-03-18 3:56PM EDT1,780.0038.000.000.00-131.14-77.53%55025.00%
MSTR240322C017850002024-03-18 3:26PM EDT1,785.0049.000.000.00-104.35-68.05%76025.00%
MSTR240322C017900002024-03-18 3:54PM EDT1,790.0033.790.000.00-122.17-78.33%61025.00%
MSTR240322C017950002024-03-18 3:56PM EDT1,795.0033.950.000.00-119.05-77.81%23025.00%
MSTR240322C018000002024-03-18 3:58PM EDT1,800.0033.220.000.00-128.93-79.51%777025.00%
MSTR240322C018050002024-03-18 3:34PM EDT1,805.0042.640.000.00-115.36-73.01%36025.00%
MSTR240322C018100002024-03-18 3:54PM EDT1,810.0031.000.000.00-125.14-80.15%23025.00%
MSTR240322C018150002024-03-18 3:52PM EDT1,815.0030.000.000.00-126.60-80.84%16025.00%
MSTR240322C018200002024-03-18 3:55PM EDT1,820.0030.9225.0034.00-120.28-79.55%5734190.45%
MSTR240322C018250002024-03-18 3:58PM EDT1,825.0030.220.000.00-113.88-79.03%38025.00%
MSTR240322C018300002024-03-18 2:14PM EDT1,830.0043.980.000.00-101.84-69.84%45025.00%
MSTR240322C018400002024-03-18 1:53PM EDT1,840.0044.780.000.00-95.90-68.17%108025.00%
MSTR240322C018500002024-03-18 3:58PM EDT1,850.0027.570.000.00-106.52-79.44%261050.00%
MSTR240322C018600002024-03-18 3:52PM EDT1,860.0022.500.000.00-108.39-82.81%54050.00%
MSTR240322C018700002024-03-18 3:54PM EDT1,870.0024.490.000.00-102.41-80.70%35050.00%
MSTR240322C018800002024-03-18 3:38PM EDT1,880.0028.500.000.00-94.10-76.75%117050.00%
MSTR240322C018900002024-03-18 3:21PM EDT1,890.0032.850.000.00-85.74-72.30%22050.00%
MSTR240322C019000002024-03-18 3:58PM EDT1,900.0022.570.000.00-92.67-80.41%369050.00%
MSTR240322C019100002024-03-18 3:59PM EDT1,910.0022.000.000.00-91.65-80.64%85050.00%
MSTR240322C019200002024-03-18 3:51PM EDT1,920.0020.770.000.00-101.98-83.08%17050.00%
MSTR240322C019300002024-03-18 3:55PM EDT1,930.0020.650.000.00-97.64-82.54%53050.00%
MSTR240322C019400002024-03-18 1:48PM EDT1,940.0031.630.000.00-68.37-68.37%27050.00%
MSTR240322C019500002024-03-18 3:42PM EDT1,950.0019.960.000.00-77.04-79.42%120050.00%
MSTR240322C019600002024-03-18 1:31PM EDT1,960.0023.880.000.00-79.12-76.82%42050.00%
MSTR240322C019700002024-03-18 3:40PM EDT1,970.0019.000.000.00-81.00-81.00%14050.00%
MSTR240322C019800002024-03-18 3:55PM EDT1,980.0017.000.000.00-72.51-81.01%78050.00%
MSTR240322C019900002024-03-18 3:57PM EDT1,990.0016.250.000.00-78.38-82.83%90050.00%
MSTR240322C020000002024-03-18 3:59PM EDT2,000.0014.000.000.00-70.95-83.52%1,611050.00%
MSTR240322C020100002024-03-18 3:34PM EDT2,010.0019.300.000.00-65.70-77.29%52050.00%
MSTR240322C020200002024-03-18 2:53PM EDT2,020.0016.950.000.00-68.22-80.10%77050.00%
MSTR240322C020300002024-03-18 1:53PM EDT2,030.0022.390.000.00-60.68-73.05%40050.00%
MSTR240322C020400002024-03-18 3:40PM EDT2,040.0013.050.000.00-66.95-83.69%59050.00%
MSTR240322C020500002024-03-18 3:58PM EDT2,050.0013.410.000.00-64.97-82.89%85050.00%
MSTR240322C020600002024-03-18 3:58PM EDT2,060.0011.500.000.00-74.50-86.63%28050.00%
MSTR240322C020700002024-03-18 3:53PM EDT2,070.0011.000.000.00-67.35-85.96%10050.00%
MSTR240322C020800002024-03-18 3:42PM EDT2,080.0012.500.000.00-71.20-85.07%52050.00%
MSTR240322C020900002024-03-18 3:52PM EDT2,090.0011.350.000.00-62.65-84.66%5050.00%
MSTR240322C021000002024-03-18 3:59PM EDT2,100.0010.000.000.00-56.04-84.86%434050.00%
MSTR240322C021100002024-03-18 3:46PM EDT2,110.0011.000.000.00-66.25-85.76%17050.00%
MSTR240322C021200002024-03-18 2:56PM EDT2,120.0011.340.000.00-37.92-76.98%14050.00%
MSTR240322C021300002024-03-18 3:44PM EDT2,130.0010.130.000.00-59.77-85.51%3050.00%
MSTR240322C021400002024-03-18 1:50PM EDT2,140.0015.000.000.00-45.37-75.15%4050.00%
MSTR240322C021500002024-03-18 3:59PM EDT2,150.008.000.000.00-55.84-87.47%98050.00%
MSTR240322C021600002024-03-18 2:41PM EDT2,160.0011.450.000.00-45.55-79.91%9050.00%
MSTR240322C021700002024-03-18 2:12PM EDT2,170.0013.000.000.00-51.95-79.98%13050.00%
MSTR240322C021800002024-03-18 3:57PM EDT2,180.008.000.000.00-49.29-86.04%7050.00%
MSTR240322C021900002024-03-18 1:35PM EDT2,190.0011.380.000.00-43.62-79.31%7050.00%
MSTR240322C022000002024-03-18 3:59PM EDT2,200.006.650.000.00-44.75-87.06%403050.00%
MSTR240322C022100002024-03-18 2:53PM EDT2,210.008.750.000.00-41.25-82.50%16050.00%
MSTR240322C022200002024-03-18 3:48PM EDT2,220.007.000.000.00-42.00-85.71%17050.00%
MSTR240322C022300002024-03-18 3:05PM EDT2,230.008.500.000.00-37.72-81.61%75050.00%
MSTR240322C022400002024-03-18 1:13PM EDT2,240.0010.000.000.00-36.52-78.50%7050.00%
MSTR240322C022500002024-03-18 3:58PM EDT2,250.005.200.000.00-43.10-89.23%213050.00%
MSTR240322C022600002024-03-18 2:41PM EDT2,260.008.000.000.00-34.60-81.22%124050.00%
MSTR240322C022700002024-03-18 11:16AM EDT2,270.0014.10--+14.10---0.00%
MSTR240322C022800002024-03-18 11:48AM EDT2,280.0014.950.000.00-27.90-65.11%9050.00%
MSTR240322C022900002024-03-18 3:44PM EDT2,290.005.470.000.00-35.18-86.54%14050.00%
MSTR240322C023000002024-03-18 3:59PM EDT2,300.004.900.000.00-33.46-87.23%342050.00%
MSTR240322C023500002024-03-18 3:57PM EDT2,350.004.100.000.00-30.50-88.15%63050.00%
MSTR240322C024000002024-03-18 3:59PM EDT2,400.003.500.000.00-23.80-87.18%376050.00%
MSTR240322C024500002024-03-18 3:59PM EDT2,450.002.800.000.00-21.05-88.26%72050.00%
MSTR240322C025000002024-03-18 3:59PM EDT2,500.002.000.000.00-19.05-90.50%1,020050.00%
MSTR240322C025500002024-03-18 3:58PM EDT2,550.002.200.000.00-17.80-89.00%106050.00%
MSTR240322C026000002024-03-18 3:58PM EDT2,600.001.840.000.00-14.16-88.50%264050.00%
MSTR240322C026500002024-03-18 3:46PM EDT2,650.001.950.000.00-13.15-87.09%70050.00%
MSTR240322C027000002024-03-18 3:57PM EDT2,700.001.380.000.00-10.59-88.47%253050.00%
MSTR240322C027500002024-03-18 3:56PM EDT2,750.001.250.000.00-7.30-85.38%86050.00%
MSTR240322C028000002024-03-18 3:14PM EDT2,800.001.600.000.00-9.46-85.53%246050.00%
MSTR240322C028500002024-03-18 3:52PM EDT2,850.001.250.000.00-7.90-86.34%87050.00%
MSTR240322C029000002024-03-18 3:57PM EDT2,900.000.910.000.00-5.59-86.00%508050.00%
MSTR240322C029500002024-03-18 3:41PM EDT2,950.000.850.000.00-6.65-88.67%39050.00%
MSTR240322C030000002024-03-18 3:55PM EDT3,000.000.800.000.00-4.10-83.67%548050.00%
MSTR240322C030500002024-03-18 2:55PM EDT3,050.000.800.000.00-6.20-88.57%41050.00%
MSTR240322C031000002024-03-18 3:58PM EDT3,100.000.500.000.00-3.00-85.71%222050.00%
MSTR240322C031500002024-03-18 3:58PM EDT3,150.000.390.000.00-2.51-86.55%1,273050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240322P003000002024-03-18 3:53PM EDT300.000.050.000.000.00-522050.00%
MSTR240322P003100002024-03-18 11:38AM EDT310.000.050.000.00+0.01+25.00%64050.00%
MSTR240322P003200002024-03-18 1:30PM EDT320.000.050.000.00-0.01-16.67%53050.00%
MSTR240322P003300002024-03-15 3:41PM EDT330.000.080.000.000.00-112050.00%
MSTR240322P003400002024-03-18 1:25PM EDT340.000.100.000.000.00-1050.00%
MSTR240322P003500002024-03-18 1:47PM EDT350.000.060.000.00-0.04-40.00%39050.00%
MSTR240322P003600002024-03-18 3:03PM EDT360.000.060.000.00-0.04-40.00%31050.00%
MSTR240322P003700002024-03-18 3:01PM EDT370.000.050.000.00-0.06-54.55%17050.00%
MSTR240322P003800002024-03-14 2:30PM EDT380.000.120.000.000.00-3050.00%
MSTR240322P003850002024-03-18 12:57PM EDT385.001.120.000.00+0.96+600.00%1050.00%
MSTR240322P003900002024-03-18 9:34AM EDT390.000.010.000.00-0.25-96.15%2050.00%
MSTR240322P003950002024-03-18 1:10PM EDT395.000.100.000.00-0.07-41.18%2050.00%
MSTR240322P004000002024-03-18 1:10PM EDT400.000.100.000.00-0.09-47.37%14050.00%
MSTR240322P004050002024-03-12 12:39PM EDT405.000.200.000.000.00-5050.00%
MSTR240322P004100002024-03-15 9:33AM EDT410.000.680.000.000.00-20050.00%
MSTR240322P004150002024-03-14 10:02AM EDT415.000.200.012.500.00-130519.53%
MSTR240322P004200002024-02-29 4:52PM EDT420.000.440.000.000.00-5050.00%
MSTR240322P004250002024-02-08 3:20PM EDT425.005.550.004.200.00--5545.95%
MSTR240322P004300002024-03-18 1:09PM EDT430.000.100.000.00-0.10-50.00%4050.00%
MSTR240322P004350002024-03-18 1:08PM EDT435.000.100.000.00-0.90-90.00%3050.00%
MSTR240322P004400002024-03-18 1:59PM EDT440.000.110.000.00-1.39-92.67%43050.00%
MSTR240322P004450002024-03-18 1:08PM EDT445.000.100.000.00-1.06-91.38%3050.00%
MSTR240322P004500002024-03-18 12:51PM EDT450.000.100.000.00-0.10-50.00%3050.00%
MSTR240322P004550002024-03-18 12:51PM EDT455.000.100.000.00-1.73-94.54%5050.00%
MSTR240322P004600002024-03-18 12:50PM EDT460.000.100.000.00-2.47-96.11%8050.00%
MSTR240322P004700002024-03-18 12:49PM EDT470.000.100.000.00-0.96-90.57%5050.00%
MSTR240322P004750002024-03-18 12:48PM EDT475.000.100.000.00-0.27-72.97%5050.00%
MSTR240322P004800002024-03-18 9:44AM EDT480.000.050.000.00-5.65-99.12%45050.00%
MSTR240322P004850002024-03-18 12:48PM EDT485.000.100.000.00-1.64-94.25%6050.00%
MSTR240322P004900002024-03-18 12:48PM EDT490.000.100.000.00-1.29-92.81%5050.00%
MSTR240322P004950002024-03-18 1:07PM EDT495.000.050.000.00-0.30-85.71%45050.00%
MSTR240322P005000002024-03-18 3:43PM EDT500.000.120.000.00+0.01+9.09%25050.00%
MSTR240322P005050002024-02-29 4:31PM EDT505.001.100.000.000.00-2050.00%
MSTR240322P005100002024-03-11 11:04AM EDT510.000.010.000.000.00-1050.00%
MSTR240322P005150002024-03-18 9:52AM EDT515.000.380.000.00-9.92-96.31%1050.00%
MSTR240322P005200002024-03-18 2:16PM EDT520.000.220.000.00-0.68-75.56%3050.00%
MSTR240322P005250002024-03-18 11:33AM EDT525.000.010.000.00-0.35-97.22%2050.00%
MSTR240322P005300002024-03-12 3:20PM EDT530.000.370.000.000.00-1050.00%
MSTR240322P005350002024-03-18 9:41AM EDT535.001.350.000.00+0.97+255.26%1050.00%
MSTR240322P005400002024-03-18 3:49PM EDT540.000.110.000.00-0.11-50.00%51050.00%
MSTR240322P005450002024-03-11 2:19PM EDT545.000.610.000.000.00-3050.00%
MSTR240322P005500002024-03-18 3:48PM EDT550.000.180.000.00-0.11-37.93%72050.00%
MSTR240322P005550002024-03-12 1:37PM EDT555.000.700.000.000.00-1050.00%
MSTR240322P005600002024-03-12 10:39AM EDT560.000.670.000.000.00-1050.00%
MSTR240322P005650002024-03-15 11:07AM EDT565.001.000.000.000.00-1050.00%
MSTR240322P005700002024-03-18 9:30AM EDT570.000.260.000.00+0.03+13.04%3050.00%
MSTR240322P005750002024-03-13 3:33PM EDT575.000.400.000.000.00-2050.00%
MSTR240322P005800002024-03-13 3:34PM EDT580.000.330.000.000.00-5050.00%
MSTR240322P005850002024-03-15 10:55AM EDT585.000.500.000.000.00-3050.00%
MSTR240322P005900002024-03-18 3:20PM EDT590.000.490.000.00-0.36-42.35%1050.00%
MSTR240322P005950002024-03-08 11:03AM EDT595.001.290.000.000.00-1050.00%
MSTR240322P006000002024-03-18 3:57PM EDT600.000.250.000.00-0.17-40.48%26050.00%
MSTR240322P006050002024-02-28 2:20PM EDT605.006.600.000.000.00-1050.00%
MSTR240322P006100002024-03-06 4:15PM EDT610.002.320.000.000.00-1050.00%
MSTR240322P006150002024-03-18 1:05PM EDT615.003.000.000.00+0.12+4.17%1050.00%
MSTR240322P006200002024-03-18 3:10PM EDT620.001.550.000.00-0.60-27.91%2050.00%
MSTR240322P006250002024-03-05 12:22PM EDT625.005.400.000.000.00-1050.00%
MSTR240322P006300002024-03-14 10:44AM EDT630.002.600.000.000.00-10100.00%
MSTR240322P006350002024-03-15 10:41AM EDT635.001.140.000.000.00-3050.00%
MSTR240322P006400002024-03-18 10:11AM EDT640.000.410.000.00-0.12-22.64%6050.00%
MSTR240322P006450002024-03-14 12:27PM EDT645.000.500.000.000.00-10100.00%
MSTR240322P006500002024-03-18 2:14PM EDT650.000.150.000.00-0.25-62.50%190100.00%
MSTR240322P006550002024-03-12 12:59PM EDT655.000.930.000.000.00-5050.00%
MSTR240322P006600002024-03-14 10:46AM EDT660.000.700.000.000.00-5050.00%
MSTR240322P006650002024-03-06 3:06PM EDT665.004.300.000.000.00-1050.00%
MSTR240322P006700002024-03-18 3:33PM EDT670.000.500.000.00-1.75-77.78%1050.00%
MSTR240322P006750002024-03-07 11:44AM EDT675.003.710.000.000.00-1050.00%
MSTR240322P006800002024-03-18 1:49PM EDT680.000.510.000.00-0.07-12.07%5050.00%
MSTR240322P006850002024-03-18 9:46AM EDT685.000.500.000.00+0.02+4.17%11050.00%
MSTR240322P006900002024-03-18 3:44PM EDT690.000.390.000.00-0.31-44.29%25050.00%
MSTR240322P006950002024-03-18 12:50PM EDT695.000.300.000.00-0.30-50.00%43050.00%
MSTR240322P007000002024-03-18 3:54PM EDT700.000.500.000.00-0.16-24.24%322050.00%
MSTR240322P007050002024-03-18 2:29PM EDT705.001.010.000.00+0.34+50.75%30050.00%
MSTR240322P007100002024-03-15 3:37PM EDT710.000.500.000.000.00-2050.00%
MSTR240322P007150002024-03-15 11:48AM EDT715.000.650.000.000.00-2050.00%
MSTR240322P007200002024-03-18 1:12PM EDT720.000.900.000.00+0.08+9.76%1050.00%
MSTR240322P007250002024-03-18 3:42PM EDT725.000.550.000.00-0.03-5.17%1050.00%
MSTR240322P007300002024-03-14 9:32AM EDT730.002.520.000.000.00-5050.00%
MSTR240322P007350002024-03-15 2:49PM EDT735.000.800.000.000.00-1050.00%
MSTR240322P007400002024-03-11 9:41AM EDT740.002.000.000.000.00-1050.00%
MSTR240322P007450002024-03-18 1:23PM EDT745.000.650.000.00-14.51-95.71%14050.00%
MSTR240322P007500002024-03-18 3:54PM EDT750.000.600.000.00-0.30-33.33%149050.00%
MSTR240322P007550002024-03-05 12:03PM EDT755.0012.950.000.000.00-2050.00%
MSTR240322P007600002024-03-18 1:53PM EDT760.000.500.000.00-0.63-55.75%31050.00%
MSTR240322P007650002024-03-14 3:56PM EDT765.001.150.000.000.00-1050.00%
MSTR240322P007700002024-03-07 11:01AM EDT770.007.000.000.000.00-1050.00%
MSTR240322P007750002024-03-18 11:11AM EDT775.001.630.000.00+0.04+2.52%25050.00%
MSTR240322P007800002024-03-18 3:52PM EDT780.000.500.000.00-0.51-50.50%29050.00%
MSTR240322P007850002024-03-18 2:26PM EDT785.000.500.000.00-0.50-50.00%26050.00%
MSTR240322P007900002024-03-18 11:57AM EDT790.000.700.000.00-0.60-46.15%1050.00%
MSTR240322P007950002024-03-18 2:29PM EDT795.001.410.000.00+0.49+53.26%5050.00%
MSTR240322P008000002024-03-18 3:11PM EDT800.000.650.000.00-0.35-35.00%313050.00%
MSTR240322P008050002024-03-18 1:35PM EDT805.002.800.000.00+1.90+211.11%46050.00%
MSTR240322P008100002024-03-07 3:40PM EDT810.009.000.000.000.00-4050.00%
MSTR240322P008150002024-02-27 10:33AM EDT815.0066.010.000.000.00-1050.00%
MSTR240322P008200002024-03-18 3:31PM EDT820.000.700.000.00-0.98-58.33%43050.00%
MSTR240322P008250002024-03-18 1:33PM EDT825.001.510.000.00-3.06-66.96%14050.00%
MSTR240322P008300002024-03-14 2:50PM EDT830.001.790.000.000.00-6050.00%
MSTR240322P008350002024-03-18 12:53PM EDT835.000.900.000.00-0.39-30.23%4050.00%
MSTR240322P008400002024-03-15 3:58PM EDT840.000.680.000.000.00-1050.00%
MSTR240322P008500002024-03-18 3:53PM EDT850.001.120.000.00-0.33-22.76%293050.00%
MSTR240322P008600002024-03-18 3:59PM EDT860.001.200.000.00-0.60-33.33%585050.00%
MSTR240322P008700002024-03-18 1:40PM EDT870.002.740.000.00+0.84+44.21%55050.00%
MSTR240322P008800002024-03-18 10:07AM EDT880.001.500.000.00-1.20-44.44%1050.00%
MSTR240322P008900002024-03-08 3:49PM EDT890.0012.650.000.000.00-1050.00%
MSTR240322P008950002024-03-18 3:09PM EDT895.001.810.000.00-1.59-46.76%29050.00%
MSTR240322P009000002024-03-18 3:59PM EDT900.001.500.000.00-0.40-21.05%189050.00%
MSTR240322P009050002024-03-18 9:49AM EDT905.001.780.000.00-0.58-24.58%3-50.00%
MSTR240322P009100002024-03-18 3:14PM EDT910.001.500.000.00-0.50-25.00%5050.00%
MSTR240322P009150002024-03-18 12:53PM EDT915.002.050.000.00-1.40-40.58%28050.00%
MSTR240322P009200002024-03-18 3:10PM EDT920.001.500.000.00-0.66-30.56%17050.00%
MSTR240322P009250002024-03-18 1:36PM EDT925.003.700.000.00+1.10+42.31%1050.00%
MSTR240322P009300002024-03-18 3:31PM EDT930.001.890.000.00-0.36-16.00%21050.00%
MSTR240322P009350002024-03-14 1:25PM EDT935.002.810.000.000.00-3050.00%
MSTR240322P009400002024-03-18 3:59PM EDT940.001.920.000.00-0.57-22.89%142050.00%
MSTR240322P009450002024-03-18 1:51PM EDT945.002.470.000.00-0.03-1.20%5050.00%
MSTR240322P009500002024-03-18 3:50PM EDT950.001.950.000.00-0.49-20.08%102050.00%
MSTR240322P009550002024-03-14 9:52AM EDT955.004.300.000.000.00--050.00%
MSTR240322P009600002024-03-18 3:22PM EDT960.001.720.000.00-1.65-48.96%3050.00%
MSTR240322P009650002024-03-15 10:58AM EDT965.005.150.000.000.00-2050.00%
MSTR240322P009700002024-03-18 2:00PM EDT970.003.130.000.00-1.42-31.21%21050.00%
MSTR240322P009750002024-03-18 3:37PM EDT975.002.250.000.00-3.76-62.56%8050.00%
MSTR240322P009800002024-03-18 10:45AM EDT980.001.900.000.00-0.83-30.40%2050.00%
MSTR240322P009850002024-03-12 10:56AM EDT985.0010.140.000.000.00-3050.00%
MSTR240322P009900002024-03-18 3:30PM EDT990.002.440.000.00-2.41-49.69%3050.00%
MSTR240322P009950002024-03-18 3:51PM EDT995.002.920.000.00-0.88-23.16%28050.00%
MSTR240322P010000002024-03-18 3:59PM EDT1,000.002.910.000.00+0.19+6.99%1,196050.00%
MSTR240322P010050002024-03-18 3:50PM EDT1,005.003.150.000.00-0.44-12.26%13050.00%
MSTR240322P010100002024-03-18 3:30PM EDT1,010.003.120.000.00-1.83-36.97%6050.00%
MSTR240322P010150002024-03-18 10:24AM EDT1,015.001.000.000.00-5.70-85.07%1050.00%
MSTR240322P010200002024-03-18 3:55PM EDT1,020.003.550.000.00-0.45-11.25%13050.00%
MSTR240322P010250002024-03-18 2:06PM EDT1,025.004.570.000.00+1.07+30.57%2050.00%
MSTR240322P010300002024-03-18 3:53PM EDT1,030.003.550.000.00-3.45-49.29%27050.00%
MSTR240322P010350002024-03-18 3:02PM EDT1,035.004.250.000.00-3.75-46.88%10050.00%
MSTR240322P010400002024-03-18 3:45PM EDT1,040.003.970.000.00-0.27-6.37%6050.00%
MSTR240322P010450002024-03-18 2:12PM EDT1,045.004.600.000.00+0.50+12.20%4050.00%
MSTR240322P010500002024-03-18 3:43PM EDT1,050.004.200.000.00-0.30-6.67%287050.00%
MSTR240322P010550002024-03-15 3:02PM EDT1,055.004.200.000.000.00-2050.00%
MSTR240322P010600002024-03-18 3:53PM EDT1,060.004.650.000.00+0.17+3.79%29050.00%
MSTR240322P010650002024-03-18 11:21AM EDT1,065.004.120.000.00-1.88-31.33%1050.00%
MSTR240322P010700002024-03-18 3:35PM EDT1,070.004.850.000.00+1.85+61.67%107050.00%
MSTR240322P010750002024-03-18 3:01PM EDT1,075.006.200.000.00+0.85+15.89%15050.00%
MSTR240322P010800002024-03-18 3:19PM EDT1,080.005.300.000.00-0.27-4.85%27050.00%
MSTR240322P010850002024-03-18 3:48PM EDT1,085.005.350.000.00+0.35+7.00%15050.00%
MSTR240322P010900002024-03-18 3:52PM EDT1,090.006.300.000.00-1.45-18.71%17050.00%
MSTR240322P010950002024-03-18 3:59PM EDT1,095.006.120.000.00+0.40+6.99%138050.00%
MSTR240322P011000002024-03-18 3:56PM EDT1,100.006.550.000.00+0.42+6.85%1,462050.00%
MSTR240322P011050002024-03-18 3:56PM EDT1,105.007.500.000.00+1.66+28.42%260050.00%
MSTR240322P011100002024-03-18 3:50PM EDT1,110.009.700.000.00+3.20+49.23%16050.00%
MSTR240322P011200002024-03-18 3:38PM EDT1,120.008.000.000.00+1.01+14.45%10050.00%
MSTR240322P011300002024-03-18 3:16PM EDT1,130.008.000.000.00+1.55+24.03%16050.00%
MSTR240322P011400002024-03-18 1:39PM EDT1,140.0014.850.000.00+6.98+88.69%35050.00%
MSTR240322P011500002024-03-18 3:59PM EDT1,150.0010.000.000.00+2.70+36.99%417050.00%
MSTR240322P011600002024-03-18 3:59PM EDT1,160.0011.610.000.00+3.79+48.47%274050.00%
MSTR240322P011700002024-03-18 1:43PM EDT1,170.0017.440.000.00+3.17+22.21%23050.00%
MSTR240322P011800002024-03-18 1:55PM EDT1,180.0015.650.000.00+7.45+90.85%47050.00%
MSTR240322P011850002024-03-18 3:40PM EDT1,185.0012.530.000.00-3.52-21.93%8050.00%
MSTR240322P011900002024-03-18 3:56PM EDT1,190.0013.450.000.00+2.45+22.27%215050.00%
MSTR240322P011950002024-03-18 3:49PM EDT1,195.0014.770.000.00+5.17+53.85%12050.00%
MSTR240322P012000002024-03-18 3:58PM EDT1,200.0015.000.000.00+5.78+62.69%1,271050.00%
MSTR240322P012050002024-03-18 3:57PM EDT1,205.0016.000.000.00-0.82-4.88%21050.00%
MSTR240322P012100002024-03-18 3:42PM EDT1,210.0016.000.000.00-0.80-4.76%48050.00%
MSTR240322P012150002024-03-18 1:43PM EDT1,215.0023.400.000.00+10.85+86.45%138050.00%
MSTR240322P012200002024-03-18 3:20PM EDT1,220.0016.200.000.00+4.28+35.91%39050.00%
MSTR240322P012250002024-03-18 3:03PM EDT1,225.0019.400.000.00+8.23+73.68%18050.00%
MSTR240322P012300002024-03-18 3:57PM EDT1,230.0020.050.000.00+7.48+59.51%18025.00%
MSTR240322P012350002024-03-18 3:04PM EDT1,235.0021.500.000.00-1.50-6.52%8025.00%
MSTR240322P012400002024-03-18 2:28PM EDT1,240.0019.700.000.00+6.95+54.51%38025.00%
MSTR240322P012450002024-03-18 2:56PM EDT1,245.0022.870.000.00+10.02+77.98%10025.00%
MSTR240322P012500002024-03-18 3:59PM EDT1,250.0021.900.000.00+5.60+34.36%1,158025.00%
MSTR240322P012550002024-03-18 3:09PM EDT1,255.0020.250.000.00+5.70+39.18%15025.00%
MSTR240322P012575002024-03-18 2:45PM EDT1,257.5024.800.000.00-10.00-28.74%4025.00%
MSTR240322P012600002024-03-18 3:38PM EDT1,260.0022.550.000.00+7.55+50.33%26025.00%
MSTR240322P012625002024-03-18 1:50PM EDT1,262.5028.00--+28.00---0.00%
MSTR240322P012650002024-03-18 1:58PM EDT1,265.0028.470.000.00+7.32+34.61%5025.00%
MSTR240322P012675002024-03-15 1:41PM EDT1,267.5022.050.000.000.00--025.00%
MSTR240322P012700002024-03-18 3:45PM EDT1,270.0025.990.000.00+9.29+55.63%22025.00%
MSTR240322P012725002024-03-18 1:08PM EDT1,272.5044.730.000.00+19.19+75.14%31025.00%
MSTR240322P012750002024-03-18 2:54PM EDT1,275.0029.010.000.00+10.86+59.83%61025.00%
MSTR240322P012775002024-03-18 3:58PM EDT1,277.5027.000.000.00+8.62+46.90%18025.00%
MSTR240322P012800002024-03-18 3:37PM EDT1,280.0025.430.000.00+8.89+53.75%41025.00%
MSTR240322P012850002024-03-18 3:52PM EDT1,285.0033.000.000.00+7.40+28.91%22025.00%
MSTR240322P012900002024-03-18 2:58PM EDT1,290.0032.640.000.00+15.20+87.16%159025.00%
MSTR240322P012950002024-03-18 3:50PM EDT1,295.0032.740.000.00+6.08+22.81%228025.00%
MSTR240322P013000002024-03-18 3:59PM EDT1,300.0032.300.000.00+11.40+54.55%878025.00%
MSTR240322P013050002024-03-18 3:34PM EDT1,305.0031.210.000.00+12.05+62.89%337025.00%
MSTR240322P013100002024-03-18 2:22PM EDT1,310.0033.700.000.00+14.70+77.37%50025.00%
MSTR240322P013150002024-03-18 3:40PM EDT1,315.0037.050.000.00+16.95+84.33%32025.00%
MSTR240322P013200002024-03-18 3:10PM EDT1,320.0035.000.000.00+14.98+74.83%27025.00%
MSTR240322P013250002024-03-18 2:33PM EDT1,325.0034.950.000.00+13.95+66.43%27025.00%
MSTR240322P013300002024-03-18 3:26PM EDT1,330.0035.300.000.00+11.43+47.88%38025.00%
MSTR240322P013350002024-03-18 2:52PM EDT1,335.0044.500.000.00+18.52+71.29%16025.00%
MSTR240322P013400002024-03-18 3:17PM EDT1,340.0039.750.000.00+15.75+65.62%393025.00%
MSTR240322P013450002024-03-18 3:33PM EDT1,345.0039.990.000.00+14.99+59.96%7025.00%
MSTR240322P013500002024-03-18 3:56PM EDT1,350.0046.000.000.00+22.00+91.67%405025.00%
MSTR240322P013550002024-03-18 3:07PM EDT1,355.0046.960.000.00+20.89+80.13%16025.00%
MSTR240322P013600002024-03-18 3:59PM EDT1,360.0048.700.000.00+23.27+91.51%28025.00%
MSTR240322P013650002024-03-18 2:54PM EDT1,365.0054.510.000.00+28.11+106.48%12012.50%
MSTR240322P013700002024-03-18 3:45PM EDT1,370.0052.000.000.00+25.45+95.86%43012.50%
MSTR240322P013750002024-03-18 3:51PM EDT1,375.0058.330.000.00+30.54+109.90%24012.50%
MSTR240322P013800002024-03-18 3:55PM EDT1,380.0056.470.000.00+27.59+95.53%77012.50%
MSTR240322P013850002024-03-18 2:55PM EDT1,385.0062.120.000.00+32.12+107.07%59012.50%
MSTR240322P013900002024-03-18 3:54PM EDT1,390.0062.500.000.00+31.67+102.72%66012.50%
MSTR240322P013950002024-03-18 2:06PM EDT1,395.0065.000.000.00+17.70+37.42%28012.50%
MSTR240322P014000002024-03-18 3:59PM EDT1,400.0063.280.000.00+32.48+105.45%862012.50%
MSTR240322P014050002024-03-18 3:34PM EDT1,405.0061.980.000.00+26.97+77.04%8012.50%
MSTR240322P014100002024-03-18 3:54PM EDT1,410.0071.000.000.00+37.43+111.50%39012.50%
MSTR240322P014150002024-03-18 2:44PM EDT1,415.0068.210.000.00+32.06+88.69%39012.50%
MSTR240322P014200002024-03-18 3:51PM EDT1,420.0077.500.000.00+45.35+141.06%51012.50%
MSTR240322P014250002024-03-18 3:55PM EDT1,425.0073.760.000.00+37.63+104.15%42012.50%
MSTR240322P014300002024-03-18 3:49PM EDT1,430.0080.000.000.00+43.24+117.63%260012.50%
MSTR240322P014400002024-03-18 3:34PM EDT1,440.0074.200.000.00+30.30+69.02%26906.25%
MSTR240322P014500002024-03-18 3:59PM EDT1,450.0085.850.000.00+44.72+108.73%51706.25%
MSTR240322P014600002024-03-18 3:36PM EDT1,460.0082.220.000.00+35.92+77.58%6606.25%
MSTR240322P014700002024-03-18 3:52PM EDT1,470.00101.270.000.00+53.50+111.99%10006.25%
MSTR240322P014800002024-03-18 3:49PM EDT1,480.00105.000.000.00+54.00+105.88%4503.13%
MSTR240322P014900002024-03-18 3:59PM EDT1,490.00100.150.000.00+50.32+100.98%14601.56%
MSTR240322P015000002024-03-18 3:59PM EDT1,500.00108.650.000.00+56.70+109.14%78700.39%
MSTR240322P015100002024-03-18 3:48PM EDT1,510.00120.000.000.00+65.46+120.02%3700.00%
MSTR240322P015200002024-03-18 3:55PM EDT1,520.00124.820.000.00+67.74+118.68%16000.00%
MSTR240322P015300002024-03-18 3:52PM EDT1,530.00135.640.000.00+74.64+122.36%7500.00%
MSTR240322P015400002024-03-18 3:39PM EDT1,540.00133.000.000.00+67.00+101.52%5200.00%
MSTR240322P015450002024-03-18 3:09PM EDT1,545.00127.13--+127.13---0.00%
MSTR240322P015500002024-03-18 3:33PM EDT1,550.00121.150.000.00+54.44+81.61%24100.00%
MSTR240322P015550002024-03-18 2:19PM EDT1,555.00128.47--+128.47---0.00%
MSTR240322P015600002024-03-18 3:33PM EDT1,560.00127.050.000.00+57.27+82.07%4500.00%
MSTR240322P015650002024-03-18 2:29PM EDT1,565.00133.40--+133.40---0.00%
MSTR240322P015700002024-03-18 3:11PM EDT1,570.00138.670.000.00+65.96+90.72%4300.00%
MSTR240322P015750002024-03-18 12:46PM EDT1,575.00140.00--+140.00---0.00%
MSTR240322P015800002024-03-18 2:56PM EDT1,580.00168.390.000.00+86.37+105.30%3500.00%
MSTR240322P015850002024-03-18 12:35PM EDT1,585.00128.80--+128.80---0.00%
MSTR240322P015900002024-03-18 3:29PM EDT1,590.00152.700.000.00+68.35+81.03%5000.00%
MSTR240322P015950002024-03-18 1:49PM EDT1,595.00166.04--+166.04---0.00%
MSTR240322P016000002024-03-18 3:54PM EDT1,600.00183.000.000.00+101.00+123.17%53400.00%
MSTR240322P016050002024-03-18 3:00PM EDT1,605.00178.60--+178.60---0.00%
MSTR240322P016100002024-03-18 2:58PM EDT1,610.00185.000.000.00+100.65+119.32%5300.00%
MSTR240322P016150002024-03-18 12:32PM EDT1,615.00139.10--+139.10---0.00%
MSTR240322P016200002024-03-18 3:29PM EDT1,620.00171.500.000.00+75.02+77.76%4600.00%
MSTR240322P016250002024-03-18 2:38PM EDT1,625.00175.50--+175.50---0.00%
MSTR240322P016300002024-03-18 2:33PM EDT1,630.00173.110.000.00+73.71+74.15%6800.00%
MSTR240322P016350002024-03-18 1:22PM EDT1,635.00227.12--+227.12---0.00%
MSTR240322P016400002024-03-18 3:43PM EDT1,640.00192.850.000.00+87.00+82.19%7600.00%
MSTR240322P016450002024-03-18 3:02PM EDT1,645.00203.20--+203.20---0.00%
MSTR240322P016500002024-03-18 3:57PM EDT1,650.00207.850.000.00+107.85+107.85%23200.00%
MSTR240322P016550002024-03-18 10:41AM EDT1,655.00145.00--+145.00---0.00%
MSTR240322P016600002024-03-18 2:19PM EDT1,660.00194.970.000.00+87.97+82.21%2300.00%
MSTR240322P016700002024-03-18 12:38PM EDT1,670.00187.300.000.00+71.35+61.54%600.00%
MSTR240322P016750002024-03-18 2:01PM EDT1,675.00220.60--+220.60---0.00%
MSTR240322P016800002024-03-18 2:46PM EDT1,680.00235.800.000.00+122.30+107.75%3300.00%
MSTR240322P016850002024-03-18 3:17PM EDT1,685.00213.00--+213.00---0.00%
MSTR240322P016900002024-03-18 12:38PM EDT1,690.00201.560.000.00+81.34+67.66%3300.00%
MSTR240322P016950002024-03-18 2:01PM EDT1,695.00235.400.000.00+102.37+76.95%1100.00%
MSTR240322P017000002024-03-18 3:48PM EDT1,700.00244.690.000.00+121.69+98.93%12100.00%
MSTR240322P017050002024-03-18 10:54AM EDT1,705.00175.250.000.00+55.45+46.29%400.00%
MSTR240322P017100002024-03-18 11:21AM EDT1,710.00199.000.000.00+66.00+49.62%800.00%
MSTR240322P017150002024-03-18 12:56PM EDT1,715.00303.500.000.00+180.57+146.89%700.00%
MSTR240322P017200002024-03-18 2:28PM EDT1,720.00242.81254.60269.15+95.67+65.02%1821185.10%
MSTR240322P017250002024-03-18 11:11AM EDT1,725.00195.000.000.00+27.25+16.24%2100.00%
MSTR240322P017300002024-03-18 3:48PM EDT1,730.00275.900.000.00+123.64+81.20%1000.00%
MSTR240322P017350002024-03-18 12:02PM EDT1,735.00209.070.000.00+58.35+38.71%300.00%
MSTR240322P017400002024-03-18 2:34PM EDT1,740.00251.650.000.00+100.96+67.00%200.00%
MSTR240322P017450002024-03-18 2:46PM EDT1,745.00286.550.000.00+110.65+62.91%900.00%
MSTR240322P017500002024-03-18 3:55PM EDT1,750.00287.440.000.00+140.94+96.20%4600.00%
MSTR240322P017600002024-03-18 9:41AM EDT1,760.00182.100.000.00+20.85+12.93%300.00%
MSTR240322P017650002024-03-18 10:31AM EDT1,765.00211.200.000.00+51.25+32.04%200.00%
MSTR240322P017700002024-03-18 12:57PM EDT1,770.00330.970.000.00+173.67+110.41%500.00%
MSTR240322P017750002024-03-18 1:09PM EDT1,775.00363.010.000.00+199.41+121.89%1000.00%
MSTR240322P017800002024-03-18 3:16PM EDT1,780.00286.830.000.00+107.23+59.70%900.00%
MSTR240322P017850002024-03-18 1:10PM EDT1,785.00354.250.000.00+181.90+105.54%200.00%
MSTR240322P017900002024-03-18 3:16PM EDT1,790.00295.330.000.00+122.48+70.86%700.00%
MSTR240322P017950002024-03-15 3:57PM EDT1,795.00171.650.000.000.00--00.00%
MSTR240322P018000002024-03-18 3:38PM EDT1,800.00320.00320.15335.50+138.75+76.55%282319186.16%
MSTR240322P018050002024-03-15 3:19PM EDT1,805.00180.170.000.000.00--00.00%
MSTR240322P018100002024-03-18 12:18PM EDT1,810.00253.800.000.00+57.00+28.96%1000.00%
MSTR240322P018150002024-03-18 9:41AM EDT1,815.00218.500.000.00-58.05-20.99%100.00%
MSTR240322P018200002024-03-18 1:00PM EDT1,820.00357.750.000.00+158.55+79.59%300.00%
MSTR240322P018250002024-03-15 3:10PM EDT1,825.00192.000.000.000.00--00.00%
MSTR240322P018300002024-03-14 10:01AM EDT1,830.00285.970.000.000.00---0.00%
MSTR240322P018400002024-03-18 3:09PM EDT1,840.00332.000.000.00+94.87+40.01%400.00%
MSTR240322P018500002024-03-18 2:06PM EDT1,850.00364.200.000.00+146.14+67.02%3100.00%
MSTR240322P018600002024-03-18 12:18PM EDT1,860.00292.050.000.00+79.05+37.11%100.00%
MSTR240322P018700002024-03-15 3:27PM EDT1,870.00225.050.000.000.00--00.00%
MSTR240322P018800002024-03-18 11:47AM EDT1,880.00307.950.000.00+79.82+34.99%500.00%
MSTR240322P018900002024-03-18 1:20PM EDT1,890.00430.000.000.00+168.35+64.34%500.00%
MSTR240322P019000002024-03-18 3:47PM EDT1,900.00417.200.000.00+166.09+66.14%21900.00%
MSTR240322P019100002024-03-18 9:47AM EDT1,910.00338.950.000.00+33.95+11.13%300.00%
MSTR240322P019200002024-03-18 12:48PM EDT1,920.00413.400.000.00+79.50+23.81%400.00%
MSTR240322P019300002024-03-18 12:48PM EDT1,930.00422.000.000.00+123.95+41.59%500.00%
MSTR240322P019400002024-03-18 1:01PM EDT1,940.00456.200.000.00+181.20+65.89%600.00%
MSTR240322P019500002024-03-18 1:22PM EDT1,950.00487.000.000.00+205.00+72.70%900.00%
MSTR240322P019600002024-03-18 12:56PM EDT1,960.00521.050.000.00+175.70+50.88%1100.00%
MSTR240322P019700002024-03-18 12:55PM EDT1,970.00524.150.000.00+227.75+76.84%700.00%
MSTR240322P019800002024-03-18 9:43AM EDT1,980.00363.050.000.00-59.95-14.17%200.00%
MSTR240322P019900002024-03-15 9:50AM EDT1,990.00423.100.000.000.00--00.00%
MSTR240322P020000002024-03-18 2:30PM EDT2,000.00479.960.000.00+179.96+59.99%500.00%
MSTR240322P020100002024-03-15 9:57AM EDT2,010.00437.750.000.000.00--00.00%
MSTR240322P020200002024-03-14 2:58PM EDT2,020.00442.350.000.000.00--00.00%
MSTR240322P020300002024-03-18 3:34PM EDT2,030.00516.700.000.00+58.45+12.76%400.00%
MSTR240322P020400002024-03-18 11:47AM EDT2,040.00442.200.000.00-28.55-6.06%800.00%
MSTR240322P020500002024-03-18 10:53AM EDT2,050.00445.150.000.00+94.45+26.93%200.00%
MSTR240322P020600002024-03-14 9:32AM EDT2,060.00433.500.000.000.00--00.00%
MSTR240322P020800002024-03-14 2:31PM EDT2,080.00468.000.000.000.00--00.00%
MSTR240322P020900002024-03-13 10:08AM EDT2,090.00472.300.000.000.00--00.00%
MSTR240322P021000002024-03-18 10:30AM EDT2,100.00475.000.000.00+78.20+19.71%100.00%
MSTR240322P021200002024-03-15 10:09AM EDT2,120.00552.000.000.000.00--00.00%
MSTR240322P021300002024-03-15 2:44PM EDT2,130.00421.200.000.000.00--00.00%
MSTR240322P021400002024-03-15 3:50PM EDT2,140.00432.300.000.000.00--00.00%
MSTR240322P021500002024-03-15 9:42AM EDT2,150.00568.100.000.000.00--00.00%
MSTR240322P021900002024-03-18 11:32AM EDT2,190.00591.30--+591.30---0.00%
MSTR240322P022000002024-03-18 2:22PM EDT2,200.00674.000.000.00+60.45+9.85%100.00%
MSTR240322P022100002024-03-18 11:33AM EDT2,210.00596.00--+596.00---0.00%
MSTR240322P022200002024-03-18 11:32AM EDT2,220.00619.25--+619.25---0.00%
MSTR240322P022300002024-03-18 10:14AM EDT2,230.00571.70--+571.70---0.00%
MSTR240322P022500002024-03-05 11:13AM EDT2,250.001,025.100.000.000.00--00.00%
MSTR240322P022700002024-03-18 11:33AM EDT2,270.00652.00--+652.00---0.00%
MSTR240322P023000002024-03-18 2:06PM EDT2,300.00779.600.000.00+149.80+23.79%4600.00%
MSTR240322P023500002024-03-14 9:42AM EDT2,350.00697.450.000.000.00-100.00%
MSTR240322P024000002024-03-15 12:06PM EDT2,400.00782.000.000.000.00-100.00%
MSTR240322P024500002024-03-18 9:35AM EDT2,450.00756.750.000.00-73.25-8.83%100.00%
MSTR240322P025000002024-03-14 10:20AM EDT2,500.00784.200.000.000.00-300.00%
MSTR240322P025500002024-03-18 3:55PM EDT2,550.001,048.750.000.00+8.35+0.80%100.00%
MSTR240322P026000002024-03-13 10:01AM EDT2,600.00960.000.000.000.00--00.00%
MSTR240322P026500002024-03-14 9:39AM EDT2,650.00974.900.000.000.00--00.00%
MSTR240322P027000002024-03-18 9:35AM EDT2,700.00999.400.000.00-46.03-4.40%200.00%
MSTR240322P027500002024-03-18 10:20AM EDT2,750.001,065.150.000.00-1.17-0.11%100.00%
MSTR240322P028000002024-03-18 11:27AM EDT2,800.001,213.850.000.00+171.85+16.49%100.00%
MSTR240322P028500002024-03-18 3:17PM EDT2,850.001,316.000.000.00+98.00+8.05%300.00%
MSTR240322P029000002024-03-18 10:02AM EDT2,900.001,258.750.000.00+118.75+10.42%200.00%
MSTR240322P029500002024-03-18 3:17PM EDT2,950.001,416.000.000.00+213.56+17.76%600.00%
MSTR240322P030000002024-03-18 11:40AM EDT3,000.001,352.780.000.00-11.72-0.86%92900.00%
MSTR240322P030500002024-03-18 11:20AM EDT3,050.001,444.00--+1,444.00---0.00%
MSTR240322P031000002024-03-15 9:56AM EDT3,100.001,466.120.000.000.00--00.00%
MSTR240322P031500002024-03-18 9:44AM EDT3,150.001,504.350.000.00+52.35+3.61%200.00%