Australia markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.28-31.28 (-6.26%)
At close: 04:00PM EST
476.69 +8.41 (+1.80%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220121C002100002021-12-28 3:48PM EST210.00360.00253.10264.600.00-112403.91%
MSTR220121C002200002021-12-10 9:30AM EST220.00397.800.000.000.00-100.00%
MSTR220121C002300002021-11-19 12:26PM EST230.00499.60334.50349.300.00-10101,850.59%
MSTR220121C002500002021-11-10 6:48AM EST250.00391.60347.30355.300.00-1202,054.30%
MSTR220121C002600002021-11-10 6:48AM EST260.00223.15337.10348.200.00-271,979.22%
MSTR220121C002700002021-11-10 6:48AM EST270.00441.40327.10336.400.00-291,882.28%
MSTR220121C002800002021-11-10 6:48AM EST280.00215.56317.80326.100.00-131,804.42%
MSTR220121C002900002022-01-10 12:54PM EST290.00168.90170.50184.300.00-116404.93%
MSTR220121C003000002022-01-13 11:02AM EST300.00179.26165.00174.50-24.74-12.13%2168278.47%
MSTR220121C003100002021-12-01 1:25PM EST310.00420.10227.30242.200.00-261,061.05%
MSTR220121C003200002021-12-22 12:23PM EST320.00250.00142.40154.400.00-26168.36%
MSTR220121C003300002021-12-07 3:21PM EST330.00309.60164.10175.500.00-12587.43%
MSTR220121C003400002022-01-07 3:17PM EST340.00144.77123.60132.000.00-23259.28%
MSTR220121C003500002022-01-18 11:23AM EST350.00130.48112.80122.70-45.52-25.86%552251.90%
MSTR220121C003600002021-11-10 6:48AM EST360.00268.40238.70251.900.00-131,325.66%
MSTR220121C003700002021-12-23 1:14PM EST370.00216.8094.50102.000.00-143204.37%
MSTR220121C003800002021-12-06 9:52AM EST380.00208.23162.80173.600.00-134794.63%
MSTR220121C003900002021-12-10 3:35PM EST390.00215.7293.60100.500.00-847311.91%
MSTR220121C004000002022-01-14 3:55PM EST400.0099.5065.0072.900.00-198100.49%
MSTR220121C004100002022-01-18 3:59PM EST410.0059.4557.8063.30-18.47-23.70%40107116.11%
MSTR220121C004200002021-11-10 6:48AM EST420.00189.30184.50196.000.00-1341,068.43%
MSTR220121C004300002022-01-18 3:49PM EST430.0042.5039.3047.50-139.50-76.65%2114112.18%
MSTR220121C004400002022-01-18 3:57PM EST440.0033.1231.9036.20-27.78-45.62%225298.17%
MSTR220121C004500002022-01-18 11:23AM EST450.0035.9123.5028.00-15.24-29.79%65289.49%
MSTR220121C004550002022-01-18 3:15PM EST455.0027.8319.7024.80-19.97-41.78%1687.85%
MSTR220121C004600002022-01-18 3:59PM EST460.0019.4517.3021.80-19.20-49.68%4111389.67%
MSTR220121C004650002022-01-18 12:51PM EST465.0022.3016.0018.30-8.90-28.53%3791.60%
MSTR220121C004700002022-01-18 3:44PM EST470.0015.0011.2015.70-36.87-71.08%91384.25%
MSTR220121C004750002022-01-18 3:57PM EST475.0012.5610.1013.30-18.94-60.13%251486.89%
MSTR220121C004800002022-01-18 3:49PM EST480.0010.509.3011.50-15.17-59.10%719190.78%
MSTR220121C004850002022-01-18 3:15PM EST485.0011.337.209.30-9.27-45.00%71088.01%
MSTR220121C004900002022-01-18 3:59PM EST490.007.505.408.00-13.90-64.95%13010487.44%
MSTR220121C004950002022-01-18 3:59PM EST495.006.105.106.90-11.81-65.94%8991.43%
MSTR220121C005000002022-01-18 3:29PM EST500.006.704.105.70-8.96-57.22%62522891.44%
MSTR220121C005050002022-01-18 3:25PM EST505.005.602.255.90-8.93-61.46%571992.36%
MSTR220121C005100002022-01-18 3:50PM EST510.003.452.853.90-9.75-73.86%12210093.21%
MSTR220121C005150002022-01-18 10:08AM EST515.002.901.003.40-8.35-74.22%23387.62%
MSTR220121C005200002022-01-18 3:58PM EST520.002.300.352.80-7.20-75.79%14916185.74%
MSTR220121C005250002022-01-18 3:09PM EST525.003.101.652.60-5.90-65.56%317698.80%
MSTR220121C005300002022-01-18 3:20PM EST530.002.231.352.35-4.77-68.14%6995100.93%
MSTR220121C005350002022-01-18 2:51PM EST535.001.601.051.80-3.90-70.91%2176100.00%
MSTR220121C005400002022-01-18 1:32PM EST540.001.201.301.95-3.50-74.47%1459108.47%
MSTR220121C005450002022-01-18 3:29PM EST545.001.200.851.65-2.80-70.00%8440107.23%
MSTR220121C005500002022-01-18 2:57PM EST550.001.201.001.35-2.12-63.86%54132110.69%
MSTR220121C005550002022-01-18 10:28AM EST555.001.200.601.35-1.54-56.20%2728111.23%
MSTR220121C005600002022-01-18 3:54PM EST560.000.900.451.15-1.50-62.50%2386111.57%
MSTR220121C005650002022-01-18 1:04PM EST565.000.850.251.20-2.61-75.43%1230113.97%
MSTR220121C005700002022-01-18 10:36AM EST570.000.700.051.50-1.40-66.67%385119.63%
MSTR220121C005750002022-01-18 11:42AM EST575.000.800.201.10-1.30-61.90%1945120.17%
MSTR220121C005800002022-01-18 3:05PM EST580.000.670.500.75-0.53-44.17%1498123.44%
MSTR220121C005850002022-01-14 11:49AM EST585.001.590.151.300.00-217130.71%
MSTR220121C005900002022-01-18 1:03PM EST590.000.700.100.85-0.30-30.00%27136125.83%
MSTR220121C005950002022-01-18 9:34AM EST595.000.420.050.80-0.58-58.00%112127.44%
MSTR220121C006000002022-01-18 3:20PM EST600.000.580.100.75-0.13-18.31%561,323131.15%
MSTR220121C006050002022-01-18 2:11PM EST605.000.500.251.00-0.45-47.37%964143.07%
MSTR220121C006100002022-01-11 12:00PM EST610.000.820.051.10-1.98-70.71%171144.92%
MSTR220121C006150002022-01-18 11:31AM EST615.000.250.251.00-0.61-70.93%336150.49%
MSTR220121C006200002022-01-18 12:38PM EST620.000.350.100.65-0.52-59.77%12135142.97%
MSTR220121C006250002022-01-14 10:43AM EST625.001.000.050.450.00-840138.57%
MSTR220121C006300002022-01-14 3:10PM EST630.000.700.000.400.00-36196137.89%
MSTR220121C006350002022-01-14 3:31PM EST635.000.400.000.650.00-1021150.10%
MSTR220121C006400002022-01-18 9:56AM EST640.000.050.050.55-0.55-91.67%1184151.76%
MSTR220121C006500002022-01-18 2:55PM EST650.000.200.100.50-0.30-60.00%331,116158.11%
MSTR220121C006600002022-01-18 2:20PM EST660.000.110.050.50-0.38-77.55%4164162.50%
MSTR220121C006700002022-01-18 3:23PM EST670.000.190.000.25-0.21-52.50%5375153.71%
MSTR220121C006800002022-01-14 11:19AM EST680.000.330.000.350.00-1549165.23%
MSTR220121C006900002022-01-14 2:59PM EST690.000.360.000.600.00-20191182.23%
MSTR220121C007000002022-01-18 3:53PM EST700.000.100.050.10-0.15-60.00%47542161.33%
MSTR220121C007100002022-01-18 2:46PM EST710.000.200.000.25+0.14+233.33%1562175.20%
MSTR220121C007200002022-01-18 12:38PM EST720.000.190.000.20-0.38-66.67%10102176.17%
MSTR220121C007300002022-01-18 2:46PM EST730.000.150.000.20+0.02+15.38%3247181.25%
MSTR220121C007400002022-01-18 10:42AM EST740.000.100.000.60-0.25-71.43%1450209.96%
MSTR220121C007500002022-01-14 3:38PM EST750.000.200.000.100.00-69876178.52%
MSTR220121C007600002022-01-18 3:05PM EST760.000.010.000.40-0.04-80.00%161210.16%
MSTR220121C007700002022-01-18 11:33AM EST770.000.050.000.30-0.40-88.89%38251208.59%
MSTR220121C007800002022-01-14 11:30AM EST780.000.200.000.300.00-270213.28%
MSTR220121C007900002022-01-14 1:01PM EST790.000.200.000.450.00-291227.54%
MSTR220121C008000002022-01-18 12:46PM EST800.000.050.000.05-0.10-66.67%791,108189.06%
MSTR220121C008100002022-01-11 11:34AM EST810.000.360.000.450.00-169236.91%
MSTR220121C008200002022-01-10 1:18PM EST820.000.220.000.250.00-7147226.95%
MSTR220121C008300002022-01-14 2:23PM EST830.000.080.000.250.00-178231.25%
MSTR220121C008400002022-01-18 11:07AM EST840.000.050.000.10-0.10-66.67%5273216.41%
MSTR220121C008500002022-01-12 3:07PM EST850.000.150.000.350.00-10943248.05%
MSTR220121C008600002022-01-18 9:31AM EST860.000.420.000.25+0.27+180.00%2119243.75%
MSTR220121C008700002022-01-13 11:41AM EST870.000.100.000.650.00-212274.22%
MSTR220121C008800002022-01-10 10:39AM EST880.000.440.000.300.00-1104256.25%
MSTR220121C008900002022-01-11 3:16PM EST890.000.200.000.650.00-2237282.81%
MSTR220121C009000002022-01-13 12:35PM EST900.000.110.000.300.00-72,163264.26%
MSTR220121C009100002021-12-30 3:57PM EST910.001.010.000.700.00-219293.55%
MSTR220121C009200002022-01-18 3:35PM EST920.000.050.000.250.00-5101267.19%
MSTR220121C009300002022-01-03 2:38PM EST930.000.770.000.250.00-2320270.70%
MSTR220121C009400002022-01-05 11:27AM EST940.000.540.000.300.00-1049279.30%
MSTR220121C009500002022-01-07 10:29AM EST950.000.200.000.050.00-61,721242.19%
MSTR220121C009600002022-01-05 1:34PM EST960.000.400.000.500.00-4286302.15%
MSTR220121C009700002022-01-03 2:38PM EST970.000.880.000.250.00-1815285.16%
MSTR220121C009800002022-01-10 1:17PM EST980.000.050.000.650.00-6134318.55%
MSTR220121C009900002021-12-29 3:09PM EST990.001.210.000.250.00-1249292.19%
MSTR220121C010000002022-01-18 3:02PM EST1,000.000.050.000.050.00-833,098257.81%
MSTR220121C010100002021-12-31 12:44PM EST1,010.000.490.000.050.00-2042260.94%
MSTR220121C010200002021-12-31 12:28PM EST1,020.000.500.000.550.00-187327.15%
MSTR220121C010300002021-12-31 12:19PM EST1,030.000.550.000.200.00-430299.22%
MSTR220121C010400002022-01-13 3:53PM EST1,040.000.100.000.300.00-4287314.45%
MSTR220121C010500002022-01-04 9:43AM EST1,050.000.350.000.300.00-11,028317.58%
MSTR220121C010600002021-12-31 12:33PM EST1,060.000.650.000.050.00-292275.00%
MSTR220121C010700002021-12-28 1:10PM EST1,070.000.800.000.800.00-1140358.59%
MSTR220121C010800002021-12-28 10:18AM EST1,080.001.050.000.050.00-20492281.25%
MSTR220121C010900002021-12-30 10:32AM EST1,090.000.400.000.050.00-218284.38%
MSTR220121C011000002022-01-14 2:44PM EST1,100.000.020.000.050.00-181,204287.50%
MSTR220121C011100002021-12-29 1:30PM EST1,110.000.750.000.300.00-11122336.33%
MSTR220121C011200002021-12-29 1:18PM EST1,120.000.580.000.350.00-4293344.53%
MSTR220121C011300002021-12-29 11:23AM EST1,130.000.450.000.300.00-128342.58%
MSTR220121C011400002021-12-28 3:15PM EST1,140.000.350.000.050.00-1101296.88%
MSTR220121C011500002022-01-14 3:16PM EST1,150.000.050.000.050.00-137300.00%
MSTR220121C011600002021-12-17 10:01AM EST1,160.001.700.000.250.00-125345.31%
MSTR220121C011700002021-12-28 3:15PM EST1,170.000.100.000.050.00-116304.69%
MSTR220121C011800002022-01-14 11:05AM EST1,180.000.250.000.050.00-21,472307.81%
MSTR220121C011900002022-01-12 10:10AM EST1,190.000.030.000.050.00-2107310.94%
MSTR220121C012000002022-01-18 11:20AM EST1,200.000.050.000.05-0.25-83.33%355,616312.50%
MSTR220121C012100002022-01-07 3:13PM EST1,210.000.100.000.050.00-30142315.63%
MSTR220121C012200002022-01-07 3:12PM EST1,220.000.010.000.050.00-466317.19%
MSTR220121C012300002021-12-14 11:26AM EST1,230.002.050.000.250.00-819364.84%
MSTR220121C012400002021-12-23 1:54PM EST1,240.000.750.000.050.00-121321.88%
MSTR220121C012500002022-01-06 1:07PM EST1,250.000.080.000.050.00-44,905325.00%
MSTR220121C012600002021-12-23 1:28PM EST1,260.000.610.000.050.00-1035328.13%
MSTR220121C012700002021-12-22 2:13PM EST1,270.000.700.000.050.00-1811329.69%
MSTR220121C012800002021-12-13 2:23PM EST1,280.002.080.000.000.00-1050.00%
MSTR220121C012900002021-12-22 3:17PM EST1,290.000.750.000.050.00-1114334.38%
MSTR220121C013000002022-01-06 10:15AM EST1,300.000.200.000.050.00-5411335.94%
MSTR220121C013100002021-12-23 12:42PM EST1,310.000.550.000.050.00-15339.06%
MSTR220121C013200002021-11-17 12:23PM EST1,320.0022.370.004.800.00-120542.68%
MSTR220121C013300002021-12-22 2:58PM EST1,330.000.500.000.050.00-1215343.75%
MSTR220121C013400002022-01-03 11:41AM EST1,340.000.150.000.050.00-310345.31%
MSTR220121C013500002022-01-18 11:23AM EST1,350.000.050.000.05-0.13-72.22%4493346.88%
MSTR220121C013600002022-01-03 2:38PM EST1,360.000.050.000.050.00-168350.00%
MSTR220121C013700002021-11-01 12:04PM EST1,370.0018.105.5015.200.00--1717.77%
MSTR220121C013800002021-11-29 10:31AM EST1,380.0010.600.001.350.00-1326476.17%
MSTR220121C013900002021-11-22 3:35PM EST1,390.0015.180.050.500.00--1435.16%
MSTR220121C014000002022-01-13 3:10PM EST1,400.000.010.000.050.00-4457357.81%
MSTR220121C014100002021-12-06 10:23AM EST1,410.003.630.000.750.00-40198454.10%
MSTR220121C014200002021-12-21 3:41PM EST1,420.000.150.000.050.00-125362.50%
MSTR220121C014300002021-11-10 9:49AM EST1,430.0042.800.004.300.00-18566.31%
MSTR220121C014400002022-01-03 11:38AM EST1,440.000.350.000.050.00-5253365.63%
MSTR220121C014500002021-12-20 10:02AM EST1,450.000.800.000.050.00-1522368.75%
MSTR220121C014600002021-12-23 1:52PM EST1,460.000.270.000.050.00-213370.31%
MSTR220121C014700002022-01-04 9:50AM EST1,470.000.500.000.550.00-214454.30%
MSTR220121C014800002021-12-16 12:44PM EST1,480.001.100.000.300.00-714431.25%
MSTR220121C015000002021-12-29 3:49PM EST1,500.000.200.000.200.00-10572421.09%
MSTR220121C015200002021-12-09 12:39PM EST1,520.001.800.000.000.00-1050.00%
MSTR220121C015400002021-12-22 11:54AM EST1,540.000.250.000.750.00-18484.57%
MSTR220121C015500002021-12-28 11:11AM EST1,550.000.050.000.750.00-127486.72%
MSTR220121C015600002022-01-10 11:00AM EST1,560.000.010.000.750.00-216489.06%
MSTR220121C015800002021-11-10 10:58AM EST1,580.0032.460.003.500.00--1589.26%
MSTR220121C016000002021-12-30 11:31AM EST1,600.000.050.000.250.00-3160449.22%
MSTR220121C016200002021-11-22 11:28AM EST1,620.0011.400.000.300.00-37460.55%
MSTR220121C016400002021-12-06 9:55AM EST1,640.001.750.000.650.00-231498.83%
MSTR220121C016500002021-12-29 10:37AM EST1,650.000.200.000.050.00-144406.25%
MSTR220121C016600002021-12-22 9:42AM EST1,660.000.300.000.350.00-812474.61%
MSTR220121C016800002021-12-14 10:44AM EST1,680.000.770.000.300.00-1013471.88%
MSTR220121C017000002021-12-30 9:30AM EST1,700.000.050.000.100.00-1771435.94%
MSTR220121C017200002021-11-02 8:58AM EST1,720.0014.600.905.700.00-1125678.56%
MSTR220121C017400002021-12-29 11:11AM EST1,740.000.150.000.250.00-4108475.78%
MSTR220121C017500002021-12-29 11:11AM EST1,750.000.200.000.050.00-148756421.88%
MSTR220121C017600002022-01-03 3:25PM EST1,760.000.330.000.050.00-144425.00%
MSTR220121C017800002021-12-01 1:59PM EST1,780.004.400.001.250.00-15562.50%
MSTR220121C018000002021-12-22 2:30PM EST1,800.000.100.000.050.00-1144431.25%
MSTR220121C018200002021-11-16 1:42PM EST1,820.0013.100.001.500.00-119581.64%
MSTR220121C018400002021-12-31 11:17AM EST1,840.000.050.000.050.00-3397437.50%
MSTR220121C018500002022-01-11 1:58PM EST1,850.000.050.000.050.00-31,342437.50%
MSTR220121C019000002022-01-12 2:11PM EST1,900.000.010.000.050.00-103,392446.88%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR220121P002000002022-01-18 10:57AM EST200.000.050.000.10-0.05-50.00%3096325.00%
MSTR220121P002100002022-01-18 3:59PM EST210.000.050.000.100.00-191,260307.03%
MSTR220121P002200002022-01-18 3:59PM EST220.000.050.000.050.00-160264273.44%
MSTR220121P002300002022-01-18 3:28PM EST230.000.050.001.050.00-581357.62%
MSTR220121P002400002022-01-18 3:56PM EST240.000.050.050.15-0.05-50.00%1443276.95%
MSTR220121P002500002022-01-18 3:53PM EST250.000.050.050.10-0.10-66.67%911,123253.52%
MSTR220121P002600002022-01-18 12:38PM EST260.000.380.000.10-0.22-36.67%10140229.69%
MSTR220121P002700002022-01-18 3:59PM EST270.000.100.100.15-0.26-72.22%145237.11%
MSTR220121P002800002022-01-18 3:43PM EST280.000.100.000.30-0.16-61.54%14287227.15%
MSTR220121P002900002022-01-18 3:41PM EST290.000.100.100.45-0.30-75.00%2121229.30%
MSTR220121P003000002022-01-18 3:42PM EST300.000.150.150.35-0.28-65.12%37772211.91%
MSTR220121P003100002022-01-18 1:17PM EST310.000.200.051.10-0.23-53.49%2137222.46%
MSTR220121P003200002022-01-18 3:48PM EST320.000.320.150.45-0.18-36.00%456188.67%
MSTR220121P003300002022-01-18 3:58PM EST330.000.400.251.35-0.17-29.82%2837203.27%
MSTR220121P003400002022-01-18 10:32AM EST340.000.400.251.100.00-258183.01%
MSTR220121P003500002022-01-18 3:58PM EST350.000.600.500.90-0.14-18.92%631,731169.63%
MSTR220121P003600002022-01-18 3:56PM EST360.000.640.500.90-0.26-28.89%90121155.57%
MSTR220121P003700002022-01-18 3:53PM EST370.000.750.601.20-0.03-3.85%1291148.34%
MSTR220121P003800002022-01-18 3:58PM EST380.001.150.802.05+0.15+15.00%3971147.36%
MSTR220121P003900002022-01-18 3:40PM EST390.001.251.151.70-0.08-6.02%26592132.47%
MSTR220121P004000002022-01-18 3:21PM EST400.001.201.402.10-0.15-11.11%1632,088123.58%
MSTR220121P004100002022-01-18 2:59PM EST410.001.902.003.20+0.12+6.74%1970120.61%
MSTR220121P004200002022-01-18 3:17PM EST420.003.002.653.80+1.00+50.00%28686111.56%
MSTR220121P004300002022-01-18 3:02PM EST430.003.333.805.20+0.68+25.66%34346106.65%
MSTR220121P004400002022-01-18 2:52PM EST440.004.305.407.30+0.20+4.88%153493102.64%
MSTR220121P004450002022-01-18 2:09PM EST445.006.006.409.50+0.58+10.70%3214103.80%
MSTR220121P004500002022-01-18 3:48PM EST450.008.418.009.00+4.11+95.58%4639096.44%
MSTR220121P004550002022-01-18 1:44PM EST455.009.207.1011.60+0.80+9.52%44490.28%
MSTR220121P004600002022-01-18 3:02PM EST460.0011.8510.3013.40+5.85+97.50%4437593.21%
MSTR220121P004650002022-01-18 3:56PM EST465.0014.5011.8016.00+4.00+38.10%328191.77%
MSTR220121P004700002022-01-18 2:10PM EST470.0016.0013.7018.40+4.02+33.56%2514989.45%
MSTR220121P004750002022-01-18 2:22PM EST475.0016.2518.1020.90+6.05+59.31%21423293.32%
MSTR220121P004800002022-01-18 1:32PM EST480.0021.0019.9024.70+10.20+94.44%1635191.88%
MSTR220121P004850002022-01-18 1:47PM EST485.0024.0023.9027.80+11.35+89.72%83693.60%
MSTR220121P004900002022-01-18 3:15PM EST490.0026.4027.1031.40+11.90+82.07%1411693.04%
MSTR220121P004950002022-01-18 3:51PM EST495.0032.5131.3034.90+13.81+73.85%32894.15%
MSTR220121P005000002022-01-18 3:56PM EST500.0037.5032.6037.80+14.90+65.93%8576179.83%
MSTR220121P005050002022-01-18 1:05PM EST505.0036.0636.9043.40+13.76+61.70%54686.69%
MSTR220121P005100002022-01-18 2:54PM EST510.0038.8241.5048.70+14.32+58.45%611093.26%
MSTR220121P005150002022-01-18 1:48PM EST515.0049.0045.8052.20+19.07+63.72%175488.55%
MSTR220121P005200002022-01-18 3:22PM EST520.0050.4052.8057.30+18.58+58.39%27142106.15%
MSTR220121P005250002022-01-14 11:32AM EST525.0042.2055.4061.800.00-13195.65%
MSTR220121P005300002022-01-18 12:00PM EST530.0048.0462.0065.60+4.09+9.31%72218104.03%
MSTR220121P005350002022-01-18 12:37PM EST535.0058.8163.5073.00+3.61+6.54%115101.69%
MSTR220121P005400002022-01-18 1:34PM EST540.0071.9271.4075.80+35.10+95.33%1374112.35%
MSTR220121P005450002022-01-18 11:13AM EST545.0067.5074.4081.40+14.00+26.17%113105.91%
MSTR220121P005500002022-01-18 1:34PM EST550.0082.2579.3084.80+15.85+23.87%1855088.09%
MSTR220121P005550002022-01-18 11:13AM EST555.0077.0084.8092.90+18.30+31.18%110131.89%
MSTR220121P005600002022-01-18 2:51PM EST560.0086.2589.7095.30+14.25+19.79%10120111.08%
MSTR220121P005650002022-01-18 9:41AM EST565.0087.0094.50102.50+7.00+8.75%240136.33%
MSTR220121P005700002022-01-18 1:06PM EST570.0096.5899.80104.80+12.83+15.32%13101113.77%
MSTR220121P005750002022-01-18 9:34AM EST575.0096.23102.20113.50+5.97+6.61%1030132.91%
MSTR220121P005800002022-01-18 2:38PM EST580.00107.17108.70115.70+16.94+18.77%1497118.26%
MSTR220121P005850002022-01-18 3:39PM EST585.00116.00114.90120.50+21.57+22.84%220137.89%
MSTR220121P005900002022-01-18 2:57PM EST590.00114.71118.40125.40+18.71+19.49%18137109.86%
MSTR220121P005950002022-01-03 2:09PM EST595.0055.60124.20133.500.00-521170.51%
MSTR220121P006000002022-01-18 3:58PM EST600.00132.51130.80134.20+26.56+25.07%55680144.43%
MSTR220121P006050002022-01-07 10:46AM EST605.00114.00132.90142.500.00-117154.30%
MSTR220121P006100002022-01-18 12:22PM EST610.00127.25138.80147.50-0.10-0.08%158169.63%
MSTR220121P006150002022-01-12 1:28PM EST615.0099.47143.30152.200.00-111163.57%
MSTR220121P006200002022-01-18 10:57AM EST620.00138.87149.40157.80+31.89+29.81%458187.50%
MSTR220121P006250002022-01-07 10:53AM EST625.00152.81153.30162.400.00-23174.12%
MSTR220121P006300002022-01-18 9:52AM EST630.00151.58157.70167.40+46.25+43.91%456168.85%
MSTR220121P006350002022-01-13 3:02PM EST635.00139.74162.80172.900.00-12181.74%
MSTR220121P006400002022-01-18 11:58AM EST640.00155.80165.40177.30+9.10+6.20%241260.50%
MSTR220121P006500002022-01-18 11:27AM EST650.00182.85180.00184.90+29.95+19.59%34161179.49%
MSTR220121P006600002022-01-18 12:00PM EST660.00175.36188.20194.80+5.23+3.07%1193242.19%
MSTR220121P006700002022-01-18 10:25AM EST670.00182.00197.00205.90+26.83+17.29%40118267.63%
MSTR220121P006800002022-01-18 2:51PM EST680.00205.90206.60215.80+23.76+13.04%257274.17%
MSTR220121P006900002022-01-18 3:11PM EST690.00214.52217.40225.20+15.60+7.84%540272.34%
MSTR220121P007000002022-01-18 3:11PM EST700.00224.43227.20234.50+39.40+21.29%5189267.19%
MSTR220121P007100002022-01-14 3:42PM EST710.00214.43235.00251.300.00-679242.82%
MSTR220121P007200002022-01-18 12:44PM EST720.00239.97247.60255.50+16.19+7.23%4261299.56%
MSTR220121P007300002022-01-18 2:11PM EST730.00255.00257.60265.30+31.42+14.05%386303.22%
MSTR220121P007400002022-01-18 2:59PM EST740.00264.52266.00274.10+23.72+9.85%434286.38%
MSTR220121P007500002022-01-18 10:03AM EST750.00270.00277.60284.10+15.23+5.98%4111292.82%
MSTR220121P007600002022-01-11 11:08AM EST760.00268.00288.10298.100.00-141272.41%
MSTR220121P007700002022-01-11 2:20PM EST770.00263.67295.80305.400.00-223332.03%
MSTR220121P007800002022-01-18 10:03AM EST780.00298.00305.00321.30+24.24+8.85%544285.69%
MSTR220121P007900002022-01-18 10:40AM EST790.00309.00313.50329.80+0.01+0.00%321410.21%
MSTR220121P008000002022-01-18 11:32AM EST800.00322.95327.90336.00+38.77+13.64%485233.01%
MSTR220121P008100002022-01-18 11:09AM EST810.00328.60296.60311.90+79.62+31.98%1340.00%
MSTR220121P008200002021-12-27 3:49PM EST820.00221.00346.40355.100.00-517357.28%
MSTR220121P008300002022-01-18 9:43AM EST830.00349.47354.90369.50-25.00-6.68%129268.95%
MSTR220121P008400002022-01-10 10:31AM EST840.00379.50365.90375.200.00-126370.95%
MSTR220121P008500002021-12-06 11:24AM EST850.00275.32297.50309.000.00-1100.00%
MSTR220121P008600002021-12-28 10:23AM EST860.00284.60386.20395.400.00-121386.28%
MSTR220121P008800002021-12-01 3:53PM EST880.00208.10327.20345.900.00-1520.00%
MSTR220121P008900002022-01-11 10:05AM EST890.00400.41415.80428.100.00-32272.27%
MSTR220121P009000002022-01-11 10:04AM EST900.00415.59423.80438.100.00-897455.23%
MSTR220121P009100002021-12-03 9:32AM EST910.00254.58360.80371.100.00-220.00%
MSTR220121P009200002021-12-15 10:51AM EST920.00363.60416.30428.100.00-120.00%
MSTR220121P009400002021-12-21 9:40AM EST940.00379.05465.70477.100.00-14460.64%
MSTR220121P009600002021-11-15 11:31AM EST960.00233.35360.70374.200.00-450.00%
MSTR220121P009800002021-12-15 3:59PM EST980.00384.28472.50490.900.00-1450.00%
MSTR220121P010000002022-01-11 10:04AM EST1,000.00515.57525.10540.100.00-843367.38%
MSTR220121P010200002021-11-10 6:48AM EST1,020.00454.52417.00433.500.00-160.00%
MSTR220121P010300002021-11-30 2:43PM EST1,030.00344.10459.80475.100.00--30.00%
MSTR220121P010400002021-11-10 6:48AM EST1,040.00509.41436.90453.500.00-180.00%
MSTR220121P010600002021-11-10 6:48AM EST1,060.00358.60457.50470.700.00--20.00%
MSTR220121P010800002021-11-10 6:48AM EST1,080.00381.50478.40490.500.00--50.00%
MSTR220121P011000002021-12-17 10:46AM EST1,100.00535.10624.40637.300.00-253539.06%
MSTR220121P011200002022-01-12 10:32AM EST1,120.00600.400.000.000.00-100.00%
MSTR220121P011300002021-11-10 6:48AM EST1,130.00426.90525.20539.900.00-230.00%
MSTR220121P011400002021-11-10 6:48AM EST1,140.00412.60537.00549.800.00--20.00%
MSTR220121P011500002021-11-10 6:48AM EST1,150.00490.90547.20559.700.00-100.00%
MSTR220121P011600002021-11-10 6:48AM EST1,160.00503.01556.80569.700.00-120.00%
MSTR220121P011800002021-11-10 6:48AM EST1,180.00539.40576.70589.500.00--10.00%
MSTR220121P011900002021-11-10 6:48AM EST1,190.00576.16586.60599.400.00-120.00%
MSTR220121P012000002021-11-15 3:51PM EST1,200.00443.00595.60611.300.00-1310.00%
MSTR220121P012500002021-12-20 12:05AM EST1,250.00692.00773.40789.400.00--0634.62%
MSTR220121P012800002021-11-10 6:48AM EST1,280.00701.00671.90688.900.00-110.00%
MSTR220121P013000002021-11-10 6:48AM EST1,300.00666.00691.30708.400.00-230.00%
MSTR220121P013200002021-11-10 6:48AM EST1,320.00559.30711.20729.800.00--10.00%
MSTR220121P013300002022-01-04 10:38AM EST1,330.00774.60853.40869.300.00--0661.62%
MSTR220121P013400002021-11-10 6:48AM EST1,340.00653.10731.60748.600.00--10.00%
MSTR220121P013600002021-11-10 6:48AM EST1,360.00669.10751.90769.900.00--10.00%
MSTR220121P013900002021-12-20 9:39AM EST1,390.00833.00913.50928.900.00--0674.85%
MSTR220121P014000002021-11-10 6:48AM EST1,400.00775.50791.40810.500.00-230.00%
MSTR220121P014200002021-11-10 6:48AM EST1,420.00737.41810.80827.200.00--10.00%
MSTR220121P014500002021-11-10 6:48AM EST1,450.00989.20842.20858.200.00-110.00%
MSTR220121P014600002021-11-10 6:48AM EST1,460.00652.20850.70867.100.00--10.00%
MSTR220121P014700002021-11-10 6:48AM EST1,470.00740.70860.70877.000.00-120.00%
MSTR220121P014800002021-11-10 6:48AM EST1,480.00748.90872.20887.000.00--20.00%
MSTR220121P015000002021-11-10 6:48AM EST1,500.00932.30891.20908.100.00-140.00%
MSTR220121P015500002022-01-18 12:10AM EST1,550.001,056.401,073.401,091.300.00--1514.36%
MSTR220121P015600002022-01-18 12:10AM EST1,560.001,068.291,083.401,101.300.00-10516.60%
MSTR220121P016400002021-12-15 2:03PM EST1,640.001,072.001,134.301,149.600.00--00.00%
MSTR220121P017200002021-11-16 2:49PM EST1,720.00976.401,148.401,160.800.00--10.00%
MSTR220121P017500002021-11-10 6:48AM EST1,750.001,001.601,143.201,156.300.00--10.00%
MSTR220121P017600002021-11-10 6:48AM EST1,760.001,257.001,153.201,166.200.00-110.00%
MSTR220121P018000002022-01-18 1:26PM EST1,800.001,331.631,324.901,339.70+6.18+0.47%10562.11%
MSTR220121P018200002022-01-18 12:10AM EST1,820.001,354.001,342.601,361.000.00--0473.44%
MSTR220121P018400002022-01-10 10:49AM EST1,840.001,387.901,364.801,380.800.00-20610.16%
MSTR220121P018500002022-01-10 10:48AM EST1,850.001,396.430.000.000.00-200.00%
MSTR220121P019000002022-01-18 11:25AM EST1,900.001,420.001,424.801,440.10+92.00+6.93%33595.12%