Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.71-16.23 (-2.92%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR210730C002700002021-07-21 9:38AM EDT270.00266.98259.50276.600.00--10387.45%
MSTR210730C003200002021-07-21 12:36PM EDT320.00233.30209.50225.500.00--4293.36%
MSTR210730C003250002021-07-21 12:36PM EDT325.00228.40204.50220.900.00--3291.04%
MSTR210730C003500002021-07-22 11:25AM EDT350.00204.70--0.00--10.00%
MSTR210730C003750002021-07-20 9:37AM EDT375.00109.10159.80170.700.00-22136.62%
MSTR210730C003850002021-07-20 10:59AM EDT385.00113.53148.50160.200.00-11203.96%
MSTR210730C004000002021-07-21 10:47AM EDT400.00148.27132.00146.100.00-22193.97%
MSTR210730C004050002021-07-19 10:41AM EDT405.00104.49130.60140.900.00--1123.93%
MSTR210730C004150002021-07-20 10:59AM EDT415.0087.30120.80130.800.00-13115.99%
MSTR210730C004200002021-07-19 10:50AM EDT420.0095.87112.50126.600.00--1173.77%
MSTR210730C004300002021-07-20 12:34PM EDT430.0083.35103.00115.100.00-23150.07%
MSTR210730C004350002021-07-20 12:16PM EDT435.0075.70101.20110.200.00-4496.58%
MSTR210730C004400002021-07-23 9:44AM EDT440.00126.0996.50105.60+11.58+10.11%2498.02%
MSTR210730C004450002021-07-20 12:16PM EDT445.0067.9092.00100.900.00-3499.02%
MSTR210730C004500002021-07-22 2:21PM EDT450.00109.0087.5096.200.00-21799.07%
MSTR210730C004550002021-07-22 9:31AM EDT455.0098.5083.1091.700.00-2299.90%
MSTR210730C004600002021-07-21 10:01AM EDT460.0092.0881.7087.200.00-17111.72%
MSTR210730C004625002021-06-22 10:15AM EDT462.5099.0088.4094.000.00-12163.35%
MSTR210730C004650002021-07-22 9:57AM EDT465.0087.5077.3082.300.00-22108.74%
MSTR210730C004700002021-07-21 10:09AM EDT470.0082.6072.9077.700.00-32106.54%
MSTR210730C004750002021-07-21 10:16AM EDT475.0082.2168.7074.200.00-12107.95%
MSTR210730C004775002021-07-22 11:06AM EDT477.5081.3066.6072.000.00--1107.07%
MSTR210730C004800002021-07-21 10:09AM EDT480.0075.1364.5069.900.00-423106.36%
MSTR210730C004825002021-06-22 12:17PM EDT482.50111.3080.1084.900.00--1186.68%
MSTR210730C004850002021-07-21 12:19PM EDT485.0069.4060.5065.000.00-14103.32%
MSTR210730C004875002021-07-20 9:36AM EDT487.5032.4058.5062.800.00-11102.36%
MSTR210730C004900002021-07-23 12:17PM EDT490.0058.3556.6061.60+19.66+50.81%14104.03%
MSTR210730C004925002021-07-21 3:31PM EDT492.5071.0054.7058.300.00-12100.38%
MSTR210730C004950002021-07-22 10:25AM EDT495.0057.8052.8055.80+0.30+0.52%12298.65%
MSTR210730C004975002021-07-23 11:52AM EDT497.5056.9051.0054.90-11.10-16.32%46100.79%
MSTR210730C005000002021-07-23 1:01PM EDT500.0052.4049.2053.50-13.39-20.35%4685101.55%
MSTR210730C005025002021-07-21 2:54PM EDT502.5071.9347.5052.000.00-27102.12%
MSTR210730C005050002021-07-23 12:04PM EDT505.0046.6045.7049.20-4.40-8.63%2799.53%
MSTR210730C005075002021-07-21 10:04AM EDT507.5056.8244.0047.100.00-3298.57%
MSTR210730C005100002021-07-23 1:59PM EDT510.0045.0842.4045.40-14.57-24.43%11298.55%
MSTR210730C005125002021-06-21 3:06PM EDT512.50115.1059.6063.600.00--1174.09%
MSTR210730C005150002021-07-22 12:31PM EDT515.0041.7039.2043.40-20.50-32.96%15100.84%
MSTR210730C005200002021-07-23 2:55PM EDT520.0038.3036.3039.40-17.21-31.00%1133099.16%
MSTR210730C005250002021-07-22 1:08PM EDT525.0052.3533.3036.200.00-41698.32%
MSTR210730C005300002021-07-22 12:07PM EDT530.0040.3330.6033.90-11.67-22.44%21699.19%
MSTR210730C005350002021-07-23 3:20PM EDT535.0028.5028.0031.20-18.60-39.49%391198.96%
MSTR210730C005400002021-07-23 3:59PM EDT540.0028.5525.6028.60-9.45-24.87%513398.73%
MSTR210730C005425002021-07-23 3:54PM EDT542.5025.7024.4027.40-6.50-20.19%18398.60%
MSTR210730C005450002021-07-23 3:58PM EDT545.0023.4523.4026.20-13.55-36.62%171598.71%
MSTR210730C005475002021-07-23 11:52AM EDT547.5026.7222.2025.10-10.08-27.39%2498.50%
MSTR210730C005500002021-07-23 3:59PM EDT550.0022.2021.2023.40-12.90-36.75%927597.43%
MSTR210730C005525002021-07-23 2:58PM EDT552.5022.0020.2022.90-12.10-35.48%131498.42%
MSTR210730C005550002021-07-23 3:51PM EDT555.0020.5019.2021.90-10.30-33.44%101198.38%
MSTR210730C005575002021-07-23 3:38PM EDT557.5018.1018.3020.30-12.50-40.85%151597.28%
MSTR210730C005600002021-07-23 3:46PM EDT560.0017.5317.4019.90-13.97-44.35%523798.27%
MSTR210730C005625002021-07-22 1:25PM EDT562.5026.5016.6019.00-2.90-9.86%1298.41%
MSTR210730C005650002021-07-23 3:53PM EDT565.0016.4515.7017.40-9.31-36.14%442996.90%
MSTR210730C005675002021-07-20 10:21AM EDT567.5028.5715.0017.20+18.57+185.70%2198.31%
MSTR210730C005700002021-07-23 3:49PM EDT570.0015.0014.2015.60-10.00-40.00%203796.72%
MSTR210730C005725002021-07-23 2:49PM EDT572.5014.6213.5015.30-12.82-46.72%1297.72%
MSTR210730C005750002021-07-23 3:58PM EDT575.0014.3012.8014.10-10.55-42.45%391796.83%
MSTR210730C005775002021-07-21 3:53PM EDT577.5025.6012.1014.200.00-1398.43%
MSTR210730C005800002021-07-23 3:47PM EDT580.0011.5011.6012.80-11.40-49.78%357597.28%
MSTR210730C005825002021-07-23 3:18PM EDT582.5011.18---8.82-44.10%-10.00%
MSTR210730C005850002021-07-23 3:51PM EDT585.0011.0010.3012.10-7.30-39.89%91298.36%
MSTR210730C005875002021-07-23 10:16AM EDT587.5017.209.7011.10-5.80-25.22%3297.44%
MSTR210730C005900002021-07-23 3:52PM EDT590.0010.009.2010.70-6.20-38.27%37797.93%
MSTR210730C005925002021-07-23 3:18PM EDT592.509.128.7010.20-10.97-54.60%4498.11%
MSTR210730C005950002021-07-23 12:45PM EDT595.009.738.209.60-6.90-41.49%82097.94%
MSTR210730C005975002021-07-21 2:13PM EDT597.5018.007.709.300.00--298.36%
MSTR210730C006000002021-07-23 3:59PM EDT600.009.007.708.90-5.84-39.35%17116799.68%
MSTR210730C006050002021-07-23 3:29PM EDT605.006.506.507.80-7.34-53.03%322098.33%
MSTR210730C006100002021-07-23 3:49PM EDT610.006.506.007.00-6.46-49.85%281099.11%
MSTR210730C006150002021-07-23 3:52PM EDT615.005.805.106.40-4.80-45.28%12398.95%
MSTR210730C006200002021-07-23 3:51PM EDT620.005.284.605.70-5.12-49.23%573699.27%
MSTR210730C006250002021-07-23 3:19PM EDT625.004.344.505.10-4.50-50.90%1020100.83%
MSTR210730C006300002021-07-23 3:27PM EDT630.004.303.704.50-4.01-48.26%344099.77%
MSTR210730C006325002021-07-23 12:31PM EDT632.504.003.404.40-4.00-50.00%61100.11%
MSTR210730C006350002021-07-22 11:25AM EDT635.005.333.104.30-2.07-27.97%36100.37%
MSTR210730C006400002021-07-23 3:13PM EDT640.003.482.853.90-4.58-56.82%421101.26%
MSTR210730C006425002021-07-23 10:23AM EDT642.505.00---1.70-25.37%-10.00%
MSTR210730C006450002021-07-22 2:12PM EDT645.004.332.403.60-1.66-27.71%15101.45%
MSTR210730C006500002021-07-23 3:48PM EDT650.002.862.603.20-3.04-51.53%137115103.76%
MSTR210730C006525002021-07-22 11:51AM EDT652.503.00---4.30-58.90%--0.00%
MSTR210730C006550002021-07-22 3:39PM EDT655.005.001.853.100.00-27102.93%
MSTR210730C006575002021-07-22 10:36AM EDT657.504.301.752.950.00-12103.21%
MSTR210730C006600002021-07-23 12:06PM EDT660.002.301.702.85-2.91-55.85%2314103.93%
MSTR210730C006625002021-07-23 12:14PM EDT662.502.601.552.80-2.17-45.49%12104.35%
MSTR210730C006650002021-07-23 3:58PM EDT665.002.401.552.65-2.00-45.45%217105.01%
MSTR210730C006675002021-07-14 3:29PM EDT667.508.601.402.600.00-12105.32%
MSTR210730C006700002021-07-23 1:00PM EDT670.002.451.302.50-1.17-32.32%141105.59%
MSTR210730C006750002021-07-23 10:30AM EDT675.001.501.202.20-3.50-70.00%717105.91%
MSTR210730C006775002021-07-20 11:54AM EDT677.502.051.052.350.00-11107.28%
MSTR210730C006800002021-07-23 12:07PM EDT680.001.901.052.30-1.70-47.22%123108.30%
MSTR210730C006825002021-07-12 12:28PM EDT682.5013.550.952.250.00-10108.64%
MSTR210730C006850002021-07-15 11:25AM EDT685.005.300.852.200.00-13108.94%
MSTR210730C006900002021-07-23 3:55PM EDT690.001.300.851.70-1.31-50.19%1048107.86%
MSTR210730C007000002021-07-23 3:52PM EDT700.001.101.001.40-1.36-55.28%5385111.62%
MSTR210730C007100002021-07-22 11:43AM EDT710.001.950.451.75-0.38-16.31%125114.70%
MSTR210730C007200002021-07-23 3:19PM EDT720.000.950.750.90-1.25-56.82%1624113.84%
MSTR210730C007300002021-07-23 10:11AM EDT730.001.400.301.15-0.95-40.43%108115.92%
MSTR210730C007400002021-07-23 3:43PM EDT740.000.500.150.90-0.80-61.54%426114.65%
MSTR210730C007500002021-07-23 3:56PM EDT750.000.650.300.95-0.35-35.00%12137121.68%
MSTR210730C007600002021-07-22 3:21PM EDT760.000.800.401.450.00-129133.40%
MSTR210730C007700002021-07-19 2:55PM EDT770.000.900.101.400.00-14133.25%
MSTR210730C007800002021-07-13 10:29AM EDT780.003.380.001.350.00-57135.11%
MSTR210730C007900002021-07-16 12:02PM EDT790.001.100.051.300.00-13138.97%
MSTR210730C008000002021-07-23 3:39PM EDT800.000.300.350.55-0.50-62.50%1548135.06%
MSTR210730C008100002021-07-22 12:27PM EDT810.000.650.050.650.00-412134.28%
MSTR210730C008200002021-07-19 12:12PM EDT820.000.920.001.200.00-15147.75%
MSTR210730C008300002021-07-23 3:05PM EDT830.000.350.000.40-0.20-36.36%18125132.23%
MSTR210730C008400002021-07-21 10:21AM EDT840.000.650.003.100.00-85178.42%
MSTR210730C008500002021-07-22 12:37PM EDT850.000.500.050.750.00-670150.20%
MSTR210730C008600002021-07-23 12:01PM EDT860.000.200.002.60-0.60-75.00%1103180.81%
MSTR210730C008700002021-07-22 9:45AM EDT870.000.690.001.850.00-23175.24%
MSTR210730C008900002021-07-12 10:19AM EDT890.001.600.000.950.00-12166.50%
MSTR210730C009000002021-07-23 12:55PM EDT900.000.250.000.750.00-9220164.75%
MSTR210730C009100002021-06-23 11:15AM EDT910.007.960.002.250.00-200194.14%
MSTR210730C009200002021-07-21 9:38AM EDT920.000.610.001.500.00-13186.47%
MSTR210730C009300002021-07-06 12:57PM EDT930.004.500.001.500.00-23189.65%
MSTR210730C009400002021-07-13 2:37PM EDT940.001.000.003.700.00-12220.04%
MSTR210730C009500002021-07-22 3:18PM EDT950.000.270.000.300.00-31175162.50%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MSTR210730P002700002021-07-23 3:08PM EDT270.000.050.050.45-0.70-93.33%2100220.51%
MSTR210730P002750002021-07-23 3:08PM EDT275.000.050.003.10-0.95-95.00%220278.56%
MSTR210730P002800002021-07-19 3:50PM EDT280.000.600.002.450.00--4261.43%
MSTR210730P002900002021-07-20 3:42PM EDT290.000.550.002.300.00-11246.39%
MSTR210730P002950002021-07-21 3:09PM EDT295.000.74-1.650.00--2255.47%
MSTR210730P003000002021-07-21 1:07PM EDT300.000.380.050.900.00-1020205.57%
MSTR210730P003050002021-07-23 1:56PM EDT305.000.170.100.60-0.01-5.56%958192.38%
MSTR210730P003100002021-07-19 12:01AM EDT310.001.000.002.200.00--1221.14%
MSTR210730P003200002021-07-20 2:30PM EDT320.001.600.003.300.00-5153225.05%
MSTR210730P003250002021-07-19 12:01AM EDT325.000.350.003.200.00--1218.02%
MSTR210730P003300002021-07-21 9:55AM EDT330.000.600.003.300.00-11213.53%
MSTR210730P003400002021-07-22 2:38PM EDT340.000.63--0.00--10.00%
MSTR210730P003500002021-07-23 1:17PM EDT350.000.200.050.80-0.71-78.02%104173154.00%
MSTR210730P003550002021-07-21 3:27PM EDT355.000.800.003.300.00--1185.96%
MSTR210730P003650002021-07-20 12:06PM EDT365.001.000.002.100.00-121161.72%
MSTR210730P003700002021-07-23 1:16PM EDT370.000.650.051.30-0.66-50.38%711145.95%
MSTR210730P003750002021-07-21 10:49AM EDT375.001.750.100.800.00-46133.06%
MSTR210730P003800002021-07-23 2:34PM EDT380.000.500.200.60-0.16-24.24%220126.66%
MSTR210730P003850002021-07-22 10:22AM EDT385.001.200.201.150.00-13132.47%
MSTR210730P003900002021-07-23 1:57PM EDT390.000.530.300.80-1.05-66.46%19124.02%
MSTR210730P003950002021-07-21 1:45PM EDT395.001.500.401.650.00-31132.72%
MSTR210730P004000002021-07-23 3:54PM EDT400.000.600.600.65-0.50-45.45%144279117.92%
MSTR210730P004050002021-07-22 10:08AM EDT405.000.900.551.35-1.10-55.00%15121.97%
MSTR210730P004100002021-07-19 3:32PM EDT410.007.800.701.400.00--1119.68%
MSTR210730P004150002021-07-23 3:21PM EDT415.001.100.801.25-1.15-51.11%224114.70%
MSTR210730P004200002021-07-23 3:29PM EDT420.001.300.951.70-0.60-31.58%2342115.82%
MSTR210730P004250002021-07-22 11:03AM EDT425.002.421.151.750.00-417113.28%
MSTR210730P004300002021-07-23 3:53PM EDT430.001.541.251.55-1.36-46.90%524107.94%
MSTR210730P004350002021-07-23 3:28PM EDT435.002.301.551.85-0.32-12.21%119107.74%
MSTR210730P004400002021-07-23 3:45PM EDT440.002.191.902.30-0.51-18.89%2227108.13%
MSTR210730P004450002021-07-23 12:49PM EDT445.002.502.202.60-0.73-22.60%24106.71%
MSTR210730P004500002021-07-23 3:54PM EDT450.002.632.552.95-0.67-20.30%226250105.42%
MSTR210730P004550002021-07-23 2:39PM EDT455.003.303.003.70-0.50-13.16%115105.93%
MSTR210730P004600002021-07-23 2:27PM EDT460.003.973.403.90-0.32-7.46%3435103.32%
MSTR210730P004625002021-07-23 2:22PM EDT462.504.003.704.20-0.20-4.76%38103.10%
MSTR210730P004650002021-07-23 3:29PM EDT465.004.604.004.70-1.90-29.23%828103.48%
MSTR210730P004675002021-07-22 2:35PM EDT467.504.884.304.900.00-15102.59%
MSTR210730P004700002021-07-23 3:33PM EDT470.005.004.605.20-0.54-9.75%1528101.97%
MSTR210730P004725002021-07-20 2:56PM EDT472.5020.705.005.600.00-517101.88%
MSTR210730P004750002021-07-23 3:58PM EDT475.005.575.306.00-2.33-29.49%4431101.32%
MSTR210730P004775002021-07-20 2:41PM EDT477.5024.505.707.100.00-12103.04%
MSTR210730P004800002021-07-23 2:53PM EDT480.006.506.106.80-0.90-12.16%624100.44%
MSTR210730P004825002021-07-22 9:31AM EDT482.5011.006.607.800.00-13101.78%
MSTR210730P004850002021-07-23 3:56PM EDT485.007.207.107.70+0.43+6.35%92699.90%
MSTR210730P004875002021-07-19 10:01AM EDT487.5030.607.608.700.00-23100.85%
MSTR210730P004900002021-07-23 3:49PM EDT490.008.408.108.80-0.31-3.56%94399.32%
MSTR210730P004925002021-07-19 3:48PM EDT492.5032.968.709.800.00-13100.18%
MSTR210730P004950002021-07-23 3:49PM EDT495.009.529.309.90+0.02+0.21%6798.69%
MSTR210730P004975002021-07-21 9:30AM EDT497.5014.909.9010.700.00-131398.77%
MSTR210730P005000002021-07-23 3:59PM EDT500.0010.4510.6011.30-0.55-5.00%718998.45%
MSTR210730P005025002021-07-23 3:59PM EDT502.5011.2011.3012.20-25.00-69.06%2298.66%
MSTR210730P005050002021-07-23 2:55PM EDT505.0012.7812.0012.80+2.29+21.83%61198.07%
MSTR210730P005075002021-07-23 2:07PM EDT507.5014.1012.7014.00+2.30+19.49%11398.62%
MSTR210730P005100002021-07-23 3:57PM EDT510.0013.6513.6014.40+1.85+15.68%144197.77%
MSTR210730P005125002021-07-23 2:09PM EDT512.5015.6014.4015.40+2.40+18.18%3997.80%
MSTR210730P005150002021-07-23 3:47PM EDT515.0016.2015.3016.60-0.10-0.61%141598.30%
MSTR210730P005200002021-07-23 3:57PM EDT520.0016.6017.1018.30+0.35+2.15%134397.46%
MSTR210730P005250002021-07-23 3:58PM EDT525.0019.0419.2020.70+1.37+7.75%223897.99%
MSTR210730P005300002021-07-23 3:27PM EDT530.0023.1021.4022.90+4.60+24.86%155597.75%
MSTR210730P005350002021-07-23 3:39PM EDT535.0025.5323.7025.40+3.73+17.11%11697.72%
MSTR210730P005400002021-07-23 3:57PM EDT540.0025.7026.2028.10-0.08-0.31%512997.86%
MSTR210730P005425002021-07-23 12:11PM EDT542.5030.3527.5029.10+4.15+15.84%61097.19%
MSTR210730P005450002021-07-23 3:54PM EDT545.0028.8028.9030.60+3.80+15.20%171297.47%
MSTR210730P005475002021-07-23 12:49PM EDT547.5029.2030.3032.10-5.05-14.74%1697.63%
MSTR210730P005500002021-07-23 2:44PM EDT550.0031.5231.7033.60+3.26+11.54%2711597.66%
MSTR210730P005525002021-07-23 12:03PM EDT552.5035.0033.2035.20+3.00+9.38%1797.91%
MSTR210730P005550002021-07-23 10:59AM EDT555.0034.1534.7036.60+5.25+18.17%2997.68%
MSTR210730P005575002021-07-21 3:22PM EDT557.5034.4036.2039.500.00-21100.09%
MSTR210730P005600002021-07-23 3:41PM EDT560.0039.4037.8039.80-1.10-2.72%511497.75%
MSTR210730P005625002021-07-21 12:27PM EDT562.5041.8039.4041.400.00--397.69%
MSTR210730P005650002021-07-22 12:04PM EDT565.0044.2041.1043.10+12.20+38.13%11497.89%
MSTR210730P005675002021-07-19 12:08PM EDT567.5072.7042.7045.300.00--298.74%
MSTR210730P005700002021-07-22 10:37AM EDT570.0038.8544.4046.500.00-35197.73%
MSTR210730P005725002021-07-14 1:02PM EDT572.5049.0046.1048.500.00-1498.16%
MSTR210730P005750002021-07-20 2:28PM EDT575.0084.3147.9050.100.00-2797.87%
MSTR210730P005775002021-07-23 1:25PM EDT577.5050.5049.7052.20+2.40+4.99%5698.47%
MSTR210730P005800002021-07-23 2:48PM EDT580.0052.2551.5054.10+10.95+26.51%1014898.57%
MSTR210730P005825002021-07-23 10:04AM EDT582.5043.7053.4056.10-16.30-27.17%3198.96%
MSTR210730P005850002021-07-22 2:44PM EDT585.0050.0055.2058.000.00-21398.83%
MSTR210730P005875002021-07-12 3:39PM EDT587.5045.4057.1059.900.00-31698.80%
MSTR210730P005900002021-07-23 11:16AM EDT590.0057.9059.1062.10+6.50+12.65%51699.54%
MSTR210730P005925002021-07-23 12:38PM EDT592.5066.1561.0064.10-1.03-1.53%1199.52%
MSTR210730P005950002021-07-22 10:24AM EDT595.0067.5063.0066.200.00-3899.85%
MSTR210730P005975002021-07-22 3:39PM EDT597.5057.75--0.00--10.00%
MSTR210730P006000002021-07-23 3:42PM EDT600.0069.5067.0070.40+10.70+18.20%50102100.22%
MSTR210730P006050002021-07-21 9:39AM EDT605.0078.6471.2074.600.00-13100.69%
MSTR210730P006100002021-07-22 11:39AM EDT610.0067.6075.4078.900.00-120101.05%
MSTR210730P006150002021-07-22 11:43AM EDT615.0069.1079.7085.600.00-216107.86%
MSTR210730P006200002021-07-23 12:52PM EDT620.0084.8584.1087.80+16.85+24.78%79102.36%
MSTR210730P006250002021-07-21 2:35PM EDT625.0076.1088.5092.300.00-16102.81%
MSTR210730P006300002021-07-23 12:52PM EDT630.0093.6093.0096.50+0.10+0.11%710102.25%
MSTR210730P006325002021-07-21 2:57PM EDT632.5084.7095.3098.800.00-13102.66%
MSTR210730P006350002021-07-23 1:27PM EDT635.0099.0097.60101.40+20.20+25.63%111104.07%
MSTR210730P006400002021-07-22 9:47AM EDT640.00101.00102.20105.800.00-321103.86%
MSTR210730P006425002021-07-19 12:01AM EDT642.5079.00100.50108.300.00--386.40%
MSTR210730P006450002021-07-19 10:17AM EDT645.00152.75103.30110.200.00-51586.08%
MSTR210730P006500002021-07-16 12:44PM EDT650.00118.74105.00115.000.00-320117.90%
MSTR210730P006550002021-07-13 9:55AM EDT655.0088.84111.60119.700.00-1272.12%
MSTR210730P006600002021-07-23 9:47AM EDT660.00103.20116.20126.70-7.50-6.78%1290.45%
MSTR210730P006650002021-06-18 3:08PM EDT665.00100.70137.00150.900.00-11203.36%
MSTR210730P006700002021-07-23 9:45AM EDT670.00110.23125.80136.10-26.52-19.39%1286.82%
MSTR210730P006750002021-07-14 1:27PM EDT675.00112.18130.80141.200.00-2490.33%
MSTR210730P006800002021-07-15 3:53PM EDT680.00144.14135.60146.000.00-1388.04%
MSTR210730P006850002021-06-18 2:48PM EDT685.00106.20157.40170.500.00-22218.83%
MSTR210730P006900002021-07-19 12:01AM EDT690.00153.58145.10155.700.00--175.98%
MSTR210730P007000002021-07-22 11:23AM EDT700.00153.48154.80165.400.00-12152.47%
MSTR210730P007100002021-07-20 11:13AM EDT710.00224.80164.90175.600.00-11159.90%
MSTR210730P007200002021-07-20 9:51AM EDT720.00240.57174.70185.200.00-215162.43%
MSTR210730P007300002021-06-18 11:04AM EDT730.00133.30201.50215.200.00-11247.63%
MSTR210730P007400002021-06-29 3:38PM EDT740.00113.60194.30205.100.00--1172.53%
MSTR210730P007500002021-07-08 9:45AM EDT750.00162.19204.30215.000.00--1176.95%
MSTR210730P007900002021-06-22 2:10PM EDT790.00246.90230.50238.700.00--00.00%
MSTR210730P008100002021-06-22 2:10PM EDT810.00265.20250.20258.700.00--10.00%
MSTR210730P008200002021-06-22 9:40AM EDT820.00293.500.000.000.00--10.00%
MSTR210730P008700002021-06-22 10:30AM EDT870.00348.20315.40325.500.00--10.00%
MSTR210730P008900002021-06-22 10:30AM EDT890.00367.50335.60345.500.00--10.00%
MSTR210730P009400002021-06-17 9:42AM EDT940.00330.70413.30423.800.00--1361.29%
MSTR210730P009500002021-06-17 9:42AM EDT950.00340.20423.60433.600.00--1365.97%