MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517C00640000 | 2024-04-18 11:12AM EDT | 640.00 | 643.00 | 640.15 | 650.90 | 0.00 | - | 9 | 12 | 148.97% |
| MSTR240517C00650000 | 2024-04-19 3:16PM EDT | 650.00 | 553.16 | 629.30 | 642.35 | 0.00 | - | 1 | 3 | 148.22% |
| MSTR240517C00660000 | 2024-04-11 9:43AM EDT | 660.00 | 858.00 | 621.25 | 631.15 | 0.00 | - | 1 | 4 | 147.82% |
| MSTR240517C00670000 | 2024-04-08 1:23PM EDT | 670.00 | 863.20 | 610.75 | 621.35 | 0.00 | - | 3 | 4 | 143.85% |
| MSTR240517C00680000 | 2024-04-11 2:32PM EDT | 680.00 | 845.15 | 600.00 | 613.10 | 0.00 | - | - | 8 | 144.10% |
| MSTR240517C00690000 | 2024-04-22 10:09AM EDT | 690.00 | 623.50 | 590.15 | 604.00 | 0.00 | - | 1 | 2 | 144.23% |
| MSTR240517C00700000 | 2024-04-26 12:56PM EDT | 700.00 | 576.18 | 580.90 | 596.00 | -97.02 | -14.41% | 3 | 6 | 148.32% |
| MSTR240517C00720000 | 2024-03-27 11:13AM EDT | 720.00 | 1,217.25 | 540.00 | 552.35 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240517C00730000 | 2024-03-26 2:07PM EDT | 730.00 | 1,168.20 | 512.00 | 527.15 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240517C00740000 | 2024-03-27 9:45AM EDT | 740.00 | 1,193.45 | 478.00 | 492.75 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240517C00750000 | 2024-04-23 10:43AM EDT | 750.00 | 625.45 | 533.65 | 545.80 | 0.00 | - | 1 | 133 | 138.90% |
| MSTR240517C00760000 | 2024-04-01 10:19AM EDT | 760.00 | 901.75 | 523.60 | 534.40 | 0.00 | - | - | 1 | 133.08% |
| MSTR240517C00790000 | 2024-03-27 9:39AM EDT | 790.00 | 1,200.00 | 428.00 | 444.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517C00800000 | 2024-04-25 2:55PM EDT | 800.00 | 459.20 | 486.10 | 498.35 | 0.00 | - | 2 | 14 | 133.00% |
| MSTR240517C00830000 | 2024-03-27 10:38AM EDT | 830.00 | 1,140.05 | 429.70 | 444.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240517C00840000 | 2024-04-24 2:42PM EDT | 840.00 | 460.27 | 449.95 | 459.65 | 0.00 | - | 1 | 0 | 128.67% |
| MSTR240517C00850000 | 2024-03-27 9:40AM EDT | 850.00 | 1,115.00 | 373.50 | 386.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517C00860000 | 2024-03-18 12:33PM EDT | 860.00 | 784.00 | 360.40 | 376.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240517C00870000 | 2024-04-18 1:20PM EDT | 870.00 | 391.80 | 420.80 | 434.00 | 0.00 | - | 1 | 2 | 126.20% |
| MSTR240517C00890000 | 2024-03-27 9:58AM EDT | 890.00 | 1,052.50 | 378.30 | 394.25 | 0.00 | - | 2 | 2 | 77.64% |
| MSTR240517C00900000 | 2024-04-26 12:56PM EDT | 900.00 | 389.66 | 394.00 | 405.30 | -13.54 | -3.36% | 6 | 24 | 122.23% |
| MSTR240517C00910000 | 2024-04-08 12:16PM EDT | 910.00 | 668.72 | 385.00 | 396.50 | 0.00 | - | 1 | 14 | 121.47% |
| MSTR240517C00920000 | 2024-04-08 12:16PM EDT | 920.00 | 659.99 | 376.25 | 389.45 | 0.00 | - | - | 1 | 122.48% |
| MSTR240517C00930000 | 2024-03-27 9:40AM EDT | 930.00 | 1,045.00 | 306.00 | 319.75 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240517C00940000 | 2024-04-24 9:32AM EDT | 940.00 | 383.58 | 358.95 | 371.90 | 0.00 | - | 2 | 14 | 121.02% |
| MSTR240517C00950000 | 2024-04-17 11:01AM EDT | 950.00 | 291.35 | 351.05 | 361.95 | 0.00 | - | 1 | 2 | 119.79% |
| MSTR240517C00960000 | 2024-04-08 12:23PM EDT | 960.00 | 620.36 | 340.35 | 355.95 | 0.00 | - | 1 | 1 | 119.41% |
| MSTR240517C00970000 | 2024-04-09 9:50AM EDT | 970.00 | 500.13 | 333.30 | 347.50 | 0.00 | - | 1 | 1 | 119.82% |
| MSTR240517C00980000 | 2024-04-18 1:20PM EDT | 980.00 | 309.80 | 328.60 | 339.10 | 0.00 | - | 1 | 2 | 121.80% |
| MSTR240517C00990000 | 2024-04-24 9:32AM EDT | 990.00 | 339.40 | 318.05 | 329.60 | 0.00 | - | 1 | 5 | 118.61% |
| MSTR240517C01000000 | 2024-04-26 12:56PM EDT | 1,000.00 | 307.14 | 310.80 | 319.60 | +17.98 | +6.22% | 3 | 21 | 117.39% |
| MSTR240517C01020000 | 2024-04-24 9:32AM EDT | 1,020.00 | 319.58 | 294.35 | 305.00 | 0.00 | - | 2 | 10 | 116.98% |
| MSTR240517C01030000 | 2024-04-25 3:27PM EDT | 1,030.00 | 268.23 | 288.90 | 297.40 | 0.00 | - | 23 | 17 | 118.12% |
| MSTR240517C01040000 | 2024-04-23 9:30AM EDT | 1,040.00 | 322.88 | 279.20 | 291.90 | 0.00 | - | 1 | 4 | 117.77% |
| MSTR240517C01050000 | 2024-04-22 9:50AM EDT | 1,050.00 | 302.94 | 270.80 | 284.70 | 0.00 | - | 1 | 1 | 117.07% |
| MSTR240517C01060000 | 2024-04-11 2:32PM EDT | 1,060.00 | 510.50 | 266.55 | 274.85 | 0.00 | - | 1 | 1 | 117.13% |
| MSTR240517C01070000 | 2024-04-22 9:48AM EDT | 1,070.00 | 289.79 | 259.25 | 269.90 | 0.00 | - | 1 | 2 | 118.09% |
| MSTR240517C01090000 | 2024-04-22 10:04AM EDT | 1,090.00 | 310.89 | 242.90 | 256.00 | 0.00 | - | 2 | 1 | 116.46% |
| MSTR240517C01100000 | 2024-04-26 11:36AM EDT | 1,100.00 | 209.93 | 235.80 | 246.95 | -10.19 | -4.63% | 4 | 51 | 114.98% |
| MSTR240517C01110000 | 2024-04-23 10:00AM EDT | 1,110.00 | 303.95 | 231.60 | 240.25 | 0.00 | - | 1 | 1 | 116.10% |
| MSTR240517C01120000 | 2024-04-22 1:54PM EDT | 1,120.00 | 298.85 | 223.70 | 234.70 | 0.00 | - | 1 | 9 | 115.80% |
| MSTR240517C01130000 | 2024-04-25 9:35AM EDT | 1,130.00 | 186.00 | 216.30 | 228.40 | 0.00 | - | 2 | 5 | 115.27% |
| MSTR240517C01140000 | 2024-04-24 3:23PM EDT | 1,140.00 | 226.40 | 209.75 | 223.70 | 0.00 | - | 1 | 2 | 115.81% |
| MSTR240517C01150000 | 2024-04-26 1:12PM EDT | 1,150.00 | 197.86 | 204.00 | 215.95 | +8.45 | +4.46% | 15 | 761 | 115.16% |
| MSTR240517C01160000 | 2024-04-23 10:44AM EDT | 1,160.00 | 276.35 | 198.70 | 209.95 | 0.00 | - | 6 | 3 | 115.44% |
| MSTR240517C01170000 | 2024-04-25 2:12PM EDT | 1,170.00 | 186.88 | 192.70 | 203.85 | 0.00 | - | 5 | 9 | 115.23% |
| MSTR240517C01180000 | 2024-04-23 10:25AM EDT | 1,180.00 | 279.01 | 188.35 | 198.80 | 0.00 | - | 1 | 7 | 116.14% |
| MSTR240517C01190000 | 2024-04-23 11:37AM EDT | 1,190.00 | 245.10 | 181.90 | 191.75 | 0.00 | - | 2 | 16 | 115.10% |
| MSTR240517C01200000 | 2024-04-26 3:47PM EDT | 1,200.00 | 176.00 | 176.95 | 185.25 | +12.52 | +7.66% | 13 | 64 | 114.87% |
| MSTR240517C01210000 | 2024-04-25 10:59AM EDT | 1,210.00 | 172.00 | 171.50 | 180.30 | +19.50 | +12.79% | 1 | 8 | 115.00% |
| MSTR240517C01220000 | 2024-04-22 10:12AM EDT | 1,220.00 | 216.40 | 166.20 | 175.90 | 0.00 | - | 3 | 5 | 115.33% |
| MSTR240517C01230000 | 2024-04-26 12:13PM EDT | 1,230.00 | 162.50 | 160.85 | 171.80 | +14.50 | +9.80% | 3 | 8 | 115.65% |
| MSTR240517C01240000 | 2024-04-26 10:12AM EDT | 1,240.00 | 154.51 | 156.15 | 164.70 | -62.10 | -28.67% | 6 | 16 | 114.89% |
| MSTR240517C01250000 | 2024-04-26 3:58PM EDT | 1,250.00 | 157.00 | 152.45 | 162.00 | +17.13 | +12.25% | 30 | 36 | 116.29% |
| MSTR240517C01260000 | 2024-04-26 9:30AM EDT | 1,260.00 | 120.20 | 146.90 | 155.15 | -24.55 | -16.96% | 11 | 33 | 115.09% |
| MSTR240517C01270000 | 2024-04-26 10:31AM EDT | 1,270.00 | 137.00 | 142.00 | 150.55 | -17.18 | -11.14% | 1 | 4 | 115.00% |
| MSTR240517C01280000 | 2024-04-25 9:33AM EDT | 1,280.00 | 110.90 | 138.45 | 146.45 | 0.00 | - | 1 | 7 | 115.59% |
| MSTR240517C01290000 | 2024-04-26 3:56PM EDT | 1,290.00 | 137.33 | 134.40 | 143.45 | +7.33 | +5.64% | 3 | 10 | 116.32% |
| MSTR240517C01300000 | 2024-04-26 3:24PM EDT | 1,300.00 | 131.17 | 131.00 | 137.90 | +11.17 | +9.31% | 6 | 49 | 116.18% |
| MSTR240517C01310000 | 2024-04-25 11:41AM EDT | 1,310.00 | 96.00 | 126.10 | 133.75 | -19.10 | -16.59% | 1 | 3 | 115.92% |
| MSTR240517C01320000 | 2024-04-25 10:11AM EDT | 1,320.00 | 121.30 | 122.15 | 130.80 | 0.00 | - | 1 | 36 | 116.44% |
| MSTR240517C01330000 | 2024-04-26 2:40PM EDT | 1,330.00 | 118.75 | 119.40 | 127.05 | +9.75 | +8.94% | 1 | 9 | 117.04% |
| MSTR240517C01340000 | 2024-04-25 9:49AM EDT | 1,340.00 | 102.03 | 114.75 | 122.40 | 0.00 | - | 1 | 32 | 116.42% |
| MSTR240517C01350000 | 2024-04-26 3:03PM EDT | 1,350.00 | 112.75 | 111.30 | 119.65 | +2.57 | +2.33% | 8 | 32 | 116.97% |
| MSTR240517C01360000 | 2024-04-26 3:22PM EDT | 1,360.00 | 107.23 | 107.65 | 114.80 | +8.11 | +8.18% | 2 | 11 | 116.51% |
| MSTR240517C01370000 | 2024-04-24 11:10AM EDT | 1,370.00 | 125.00 | 104.20 | 112.35 | 0.00 | - | 1 | 54 | 117.03% |
| MSTR240517C01380000 | 2024-04-26 2:05PM EDT | 1,380.00 | 99.35 | 101.80 | 108.15 | -0.65 | -0.65% | 3 | 11 | 117.18% |
| MSTR240517C01390000 | 2024-04-26 12:32PM EDT | 1,390.00 | 92.40 | 98.85 | 104.95 | -62.17 | -40.22% | 1 | 34 | 117.44% |
| MSTR240517C01400000 | 2024-04-26 3:48PM EDT | 1,400.00 | 95.00 | 95.55 | 101.60 | +7.70 | +8.82% | 54 | 231 | 117.42% |
| MSTR240517C01410000 | 2024-04-24 12:00PM EDT | 1,410.00 | 102.75 | 92.45 | 98.95 | 0.00 | - | 5 | 21 | 117.70% |
| MSTR240517C01420000 | 2024-04-25 10:44AM EDT | 1,420.00 | 83.08 | 89.35 | 96.00 | 0.00 | - | 2 | 5 | 117.78% |
| MSTR240517C01430000 | 2024-04-26 11:11AM EDT | 1,430.00 | 88.10 | 87.10 | 93.60 | -3.40 | -3.72% | 3 | 13 | 118.38% |
| MSTR240517C01440000 | 2024-04-18 10:37AM EDT | 1,440.00 | 127.70 | 84.10 | 90.05 | 0.00 | - | 2 | 14 | 118.10% |
| MSTR240517C01450000 | 2024-04-26 12:46PM EDT | 1,450.00 | 80.94 | 81.45 | 87.90 | +3.22 | +4.14% | 5 | 59 | 118.50% |
| MSTR240517C01460000 | 2024-04-22 3:13PM EDT | 1,460.00 | 125.01 | 79.05 | 84.45 | 0.00 | - | 1 | 71 | 118.38% |
| MSTR240517C01470000 | 2024-04-24 10:46AM EDT | 1,470.00 | 94.65 | 76.55 | 82.70 | 0.00 | - | 1 | 11 | 118.89% |
| MSTR240517C01480000 | 2024-04-26 11:36AM EDT | 1,480.00 | 67.30 | 74.20 | 80.05 | -43.90 | -39.48% | 1 | 7 | 119.00% |
| MSTR240517C01490000 | 2024-04-26 10:35AM EDT | 1,490.00 | 72.18 | 72.05 | 76.85 | +3.98 | +5.84% | 2 | 23 | 118.90% |
| MSTR240517C01500000 | 2024-04-26 3:24PM EDT | 1,500.00 | 69.51 | 70.00 | 74.90 | +3.51 | +5.32% | 114 | 296 | 119.32% |
| MSTR240517C01510000 | 2024-04-26 11:18AM EDT | 1,510.00 | 60.73 | 67.80 | 73.10 | -50.14 | -45.22% | 2 | 12 | 119.69% |
| MSTR240517C01520000 | 2024-04-26 1:01PM EDT | 1,520.00 | 65.36 | 65.75 | 71.00 | -46.19 | -41.41% | 10 | 69 | 119.93% |
| MSTR240517C01530000 | 2024-04-16 9:56AM EDT | 1,530.00 | 99.00 | 63.25 | 68.60 | 0.00 | - | 1 | 18 | 119.78% |
| MSTR240517C01540000 | 2024-04-26 11:18AM EDT | 1,540.00 | 55.22 | 61.15 | 66.45 | -37.28 | -40.30% | 1 | 24 | 119.86% |
| MSTR240517C01550000 | 2024-04-26 2:44PM EDT | 1,550.00 | 59.83 | 59.80 | 64.20 | -0.99 | -1.63% | 5 | 52 | 120.17% |
| MSTR240517C01560000 | 2024-04-26 1:01PM EDT | 1,560.00 | 57.86 | 57.20 | 63.20 | -46.40 | -44.50% | 8 | 12 | 120.44% |
| MSTR240517C01570000 | 2024-04-25 11:00AM EDT | 1,570.00 | 52.00 | 56.45 | 60.25 | 0.00 | - | 1 | 16 | 120.60% |
| MSTR240517C01580000 | 2024-04-25 9:47AM EDT | 1,580.00 | 51.03 | 54.55 | 58.55 | 0.00 | - | 2 | 18 | 120.76% |
| MSTR240517C01590000 | 2024-04-26 2:34PM EDT | 1,590.00 | 52.18 | 53.00 | 56.60 | -11.92 | -18.60% | 6 | 17 | 120.91% |
| MSTR240517C01600000 | 2024-04-26 1:57PM EDT | 1,600.00 | 51.00 | 50.85 | 55.55 | +2.10 | +4.29% | 35 | 211 | 121.15% |
| MSTR240517C01610000 | 2024-04-23 3:56PM EDT | 1,610.00 | 83.00 | 49.60 | 54.50 | 0.00 | - | 1 | 26 | 121.80% |
| MSTR240517C01620000 | 2024-04-26 2:53PM EDT | 1,620.00 | 46.30 | 47.65 | 51.55 | -13.70 | -22.83% | 14 | 14 | 121.08% |
| MSTR240517C01630000 | 2024-04-26 2:13PM EDT | 1,630.00 | 48.35 | 46.75 | 50.55 | +5.57 | +13.02% | 4 | 19 | 121.84% |
| MSTR240517C01640000 | 2024-04-23 2:26PM EDT | 1,640.00 | 83.95 | 44.90 | 49.00 | 0.00 | - | 3 | 13 | 121.78% |
| MSTR240517C01650000 | 2024-04-26 3:56PM EDT | 1,650.00 | 44.83 | 43.55 | 47.25 | +2.87 | +6.84% | 17 | 142 | 121.82% |
| MSTR240517C01660000 | 2024-04-26 2:13PM EDT | 1,660.00 | 43.65 | 42.20 | 46.60 | -1.20 | -2.68% | 4 | 48 | 122.40% |
| MSTR240517C01670000 | 2024-04-26 11:35AM EDT | 1,670.00 | 36.01 | 41.10 | 44.80 | -3.71 | -9.34% | 1 | 11 | 122.45% |
| MSTR240517C01680000 | 2024-04-25 1:43PM EDT | 1,680.00 | 42.45 | 40.35 | 43.40 | 0.00 | - | 4 | 34 | 122.87% |
| MSTR240517C01690000 | 2024-04-26 3:55PM EDT | 1,690.00 | 40.48 | 38.50 | 42.40 | -14.42 | -26.27% | 1 | 3 | 122.86% |
| MSTR240517C01700000 | 2024-04-26 3:39PM EDT | 1,700.00 | 39.38 | 37.55 | 41.05 | +2.28 | +6.15% | 21 | 222 | 123.11% |
| MSTR240517C01710000 | 2024-04-25 3:52PM EDT | 1,710.00 | 35.35 | 36.25 | 40.10 | 0.00 | - | 5 | 16 | 123.34% |
| MSTR240517C01720000 | 2024-04-26 11:35AM EDT | 1,720.00 | 30.67 | 35.35 | 40.10 | -3.97 | -11.46% | 1 | 42 | 124.32% |
| MSTR240517C01730000 | 2024-04-24 9:35AM EDT | 1,730.00 | 51.50 | 34.25 | 38.00 | 0.00 | - | 2 | 15 | 123.92% |
| MSTR240517C01740000 | 2024-04-26 12:25PM EDT | 1,740.00 | 31.10 | 33.25 | 36.55 | -3.26 | -9.49% | 11 | 27 | 123.91% |
| MSTR240517C01750000 | 2024-04-26 3:05PM EDT | 1,750.00 | 32.04 | 32.35 | 35.35 | -0.27 | -0.84% | 23 | 60 | 124.07% |
| MSTR240517C01760000 | 2024-04-26 3:32PM EDT | 1,760.00 | 30.10 | 31.35 | 34.35 | +6.10 | +25.42% | 3 | 15 | 124.25% |
| MSTR240517C01770000 | 2024-04-25 10:55AM EDT | 1,770.00 | 28.21 | 29.55 | 34.70 | 0.00 | - | 17 | 15 | 124.74% |
| MSTR240517C01780000 | 2024-04-19 3:09PM EDT | 1,780.00 | 37.23 | 29.75 | 34.95 | 0.00 | - | 1 | 12 | 126.39% |
| MSTR240517C01790000 | 2024-04-25 2:18PM EDT | 1,790.00 | 30.50 | 28.70 | 31.80 | 0.00 | - | 11 | 13 | 125.07% |
| MSTR240517C01800000 | 2024-04-26 3:58PM EDT | 1,800.00 | 30.20 | 28.00 | 31.30 | +3.20 | +11.85% | 124 | 382 | 125.62% |
| MSTR240517C01810000 | 2024-04-25 11:02AM EDT | 1,810.00 | 26.55 | 27.20 | 30.10 | 0.00 | - | 2 | 3 | 125.61% |
| MSTR240517C01820000 | 2024-04-26 10:07AM EDT | 1,820.00 | 25.89 | 26.40 | 30.25 | -12.85 | -33.17% | 5 | 3 | 126.47% |
| MSTR240517C01830000 | 2024-04-22 3:54PM EDT | 1,830.00 | 50.00 | 25.70 | 28.50 | 0.00 | - | 1 | 6 | 126.08% |
| MSTR240517C01840000 | 2024-04-26 3:02PM EDT | 1,840.00 | 25.91 | 24.95 | 28.05 | +1.66 | +6.85% | 2 | 12 | 126.51% |
| MSTR240517C01850000 | 2024-04-26 3:07PM EDT | 1,850.00 | 25.57 | 24.55 | 27.20 | +2.17 | +9.27% | 29 | 56 | 126.88% |
| MSTR240517C01860000 | 2024-04-25 11:42AM EDT | 1,860.00 | 23.05 | 23.70 | 26.65 | 0.00 | - | 4 | 26 | 127.12% |
| MSTR240517C01870000 | 2024-04-25 12:58PM EDT | 1,870.00 | 24.10 | 23.15 | 26.60 | 0.00 | - | 29 | 44 | 127.90% |
| MSTR240517C01880000 | 2024-04-25 10:02AM EDT | 1,880.00 | 22.00 | 22.35 | 25.60 | 0.00 | - | 1 | 17 | 127.78% |
| MSTR240517C01890000 | 2024-04-26 2:48PM EDT | 1,890.00 | 21.80 | 21.60 | 24.35 | -10.98 | -33.50% | 1 | 10 | 127.47% |
| MSTR240517C01900000 | 2024-04-26 3:48PM EDT | 1,900.00 | 21.89 | 21.90 | 23.50 | -0.81 | -3.57% | 24 | 176 | 128.22% |
| MSTR240517C01910000 | 2024-04-25 2:59PM EDT | 1,910.00 | 21.29 | 20.65 | 25.10 | 0.00 | - | 3 | 55 | 129.65% |
| MSTR240517C01920000 | 2024-04-26 10:28AM EDT | 1,920.00 | 22.10 | 20.05 | 22.55 | +3.60 | +19.46% | 2 | 17 | 128.34% |
| MSTR240517C01930000 | 2024-04-24 10:12AM EDT | 1,930.00 | 37.40 | 19.10 | 21.60 | 0.00 | - | 1 | 4 | 127.93% |
| MSTR240517C01940000 | 2024-04-25 10:55AM EDT | 1,940.00 | 18.49 | 18.85 | 21.40 | 0.00 | - | 1 | 17 | 128.68% |
| MSTR240517C01950000 | 2024-04-26 2:21PM EDT | 1,950.00 | 18.90 | 18.85 | 20.45 | -0.19 | -1.00% | 21 | 34 | 129.00% |
| MSTR240517C01960000 | 2024-04-25 2:59PM EDT | 1,960.00 | 18.91 | 17.75 | 20.40 | 0.00 | - | 1 | 6 | 129.11% |
| MSTR240517C01970000 | 2024-04-18 11:17AM EDT | 1,970.00 | 41.66 | 17.25 | 20.10 | 0.00 | - | 1 | 7 | 129.51% |
| MSTR240517C01980000 | 2024-04-26 2:34PM EDT | 1,980.00 | 18.50 | 16.80 | 20.00 | -18.80 | -50.40% | 3 | 8 | 130.10% |
| MSTR240517C01990000 | 2024-04-25 2:02PM EDT | 1,990.00 | 17.20 | 16.40 | 19.95 | 0.00 | - | 1 | 32 | 130.76% |
| MSTR240517C02000000 | 2024-04-26 3:58PM EDT | 2,000.00 | 17.10 | 16.05 | 18.65 | +0.21 | +1.24% | 154 | 1,054 | 130.33% |
| MSTR240517C02100000 | 2024-04-26 2:50PM EDT | 2,100.00 | 12.20 | 12.15 | 16.35 | -1.72 | -12.36% | 12 | 132 | 134.21% |
| MSTR240517C02200000 | 2024-04-26 3:36PM EDT | 2,200.00 | 9.70 | 9.55 | 11.05 | -0.40 | -3.96% | 35 | 137 | 134.04% |
| MSTR240517C02300000 | 2024-04-26 12:16PM EDT | 2,300.00 | 7.50 | 7.30 | 9.25 | -1.00 | -11.76% | 3 | 52 | 136.52% |
| MSTR240517C02400000 | 2024-04-26 10:40AM EDT | 2,400.00 | 7.00 | 3.60 | 9.50 | +0.50 | +7.69% | 2 | 62 | 138.32% |
| MSTR240517C02500000 | 2024-04-26 3:34PM EDT | 2,500.00 | 5.50 | 4.00 | 7.90 | -0.20 | -3.51% | 9 | 1,186 | 143.01% |
| MSTR240517C02550000 | 2024-04-22 3:44PM EDT | 2,550.00 | 4.64 | 2.37 | 6.90 | -7.36 | -61.33% | 3 | 12 | 140.67% |
| MSTR240517C02600000 | 2024-04-26 11:57AM EDT | 2,600.00 | 4.00 | 4.20 | 6.45 | -3.08 | -43.50% | 5 | 34 | 146.95% |
| MSTR240517C02650000 | 2024-04-25 2:18PM EDT | 2,650.00 | 4.49 | 1.95 | 6.25 | 0.00 | - | 10 | 13 | 144.24% |
| MSTR240517C02700000 | 2024-04-26 12:27PM EDT | 2,700.00 | 3.26 | 1.77 | 6.65 | -5.14 | -61.19% | 8 | 10 | 147.79% |
| MSTR240517C02750000 | 2024-04-25 11:31AM EDT | 2,750.00 | 3.50 | 1.62 | 6.35 | -0.53 | -13.15% | 1 | 11 | 149.50% |
| MSTR240517C02800000 | 2024-04-26 12:27PM EDT | 2,800.00 | 2.79 | 1.47 | 5.45 | -5.96 | -68.11% | 8 | 22 | 149.30% |
| MSTR240517C02850000 | 2024-04-22 12:21PM EDT | 2,850.00 | 6.95 | 1.34 | 5.20 | 0.00 | - | 4 | 2 | 150.85% |
| MSTR240517C02900000 | 2024-04-24 2:07PM EDT | 2,900.00 | 4.30 | 0.23 | 6.05 | 0.00 | - | 5 | 8 | 152.66% |
| MSTR240517C02950000 | 2024-04-26 9:51AM EDT | 2,950.00 | 3.05 | 0.13 | 5.80 | +1.91 | +167.54% | 16 | 3 | 154.07% |
| MSTR240517C03000000 | 2024-04-26 3:26PM EDT | 3,000.00 | 2.32 | 1.90 | 2.60 | -0.18 | -7.20% | 23 | 99 | 151.10% |
| MSTR240517C03050000 | 2024-04-22 10:26AM EDT | 3,050.00 | 4.00 | 0.05 | 5.45 | 0.00 | - | 42 | 81 | 157.51% |
| MSTR240517C03100000 | 2024-04-25 10:14AM EDT | 3,100.00 | 2.00 | 0.01 | 5.25 | 0.00 | - | 2 | 9 | 159.01% |
| MSTR240517C03150000 | 2024-04-19 12:15PM EDT | 3,150.00 | 3.58 | 0.01 | 5.10 | 0.00 | - | 7 | 7 | 160.77% |
| MSTR240517C03200000 | 2024-04-22 2:03PM EDT | 3,200.00 | 4.00 | 0.00 | 2.60 | 0.00 | - | 1 | 62 | 150.44% |
| MSTR240517C03250000 | 2024-04-25 12:04PM EDT | 3,250.00 | 1.75 | 0.70 | 4.85 | 0.00 | - | 15 | 62 | 167.08% |
| MSTR240517C03300000 | 2024-04-23 1:42PM EDT | 3,300.00 | 3.25 | 0.00 | 4.00 | 0.00 | - | 4 | 13 | 162.59% |
| MSTR240517C03350000 | 2024-04-22 10:51AM EDT | 3,350.00 | 2.89 | 0.00 | 4.65 | 0.00 | - | 4 | 9 | 167.76% |
| MSTR240517C03400000 | 2024-04-26 3:22PM EDT | 3,400.00 | 1.70 | 0.00 | 4.55 | -0.62 | -26.72% | 3 | 205 | 169.43% |
| MSTR240517C03450000 | 2024-04-23 10:36AM EDT | 3,450.00 | 2.60 | 0.00 | 4.45 | 0.00 | - | 2 | 6 | 171.06% |
| MSTR240517C03500000 | 2024-04-26 12:22PM EDT | 3,500.00 | 1.25 | 0.05 | 2.50 | -1.25 | -50.00% | 12 | 44 | 162.38% |
| MSTR240517C03550000 | 2024-04-23 11:55AM EDT | 3,550.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 174.39% |
| MSTR240517C03600000 | 2024-04-26 12:22PM EDT | 3,600.00 | 0.79 | 0.00 | 2.00 | -0.71 | -47.33% | 14 | 10 | 161.94% |
| MSTR240517C03650000 | 2024-03-28 12:59PM EDT | 3,650.00 | 63.10 | 0.00 | 4.15 | 0.00 | - | 1 | 1 | 177.56% |
| MSTR240517C03700000 | 2024-04-26 3:25PM EDT | 3,700.00 | 0.80 | 0.80 | 1.49 | -0.40 | -33.33% | 69 | 167 | 167.92% |
| MSTR240517C03750000 | 2024-04-25 9:39AM EDT | 3,750.00 | 1.36 | 0.05 | 2.08 | 0.00 | - | 27 | 30 | 168.43% |
| MSTR240517C03800000 | 2024-04-26 3:59PM EDT | 3,800.00 | 0.92 | 0.75 | 0.99 | -0.18 | -16.36% | 57 | 815 | 166.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240517P00620000 | 2024-04-26 2:21PM EDT | 620.00 | 1.53 | 1.43 | 2.23 | -0.45 | -22.73% | 8 | 41 | 142.70% |
| MSTR240517P00630000 | 2024-04-25 9:46AM EDT | 630.00 | 2.43 | 0.80 | 2.48 | 0.00 | - | 10 | 17 | 137.65% |
| MSTR240517P00640000 | 2024-04-25 1:34PM EDT | 640.00 | 2.50 | 0.87 | 2.75 | 0.00 | - | 25 | 152 | 136.82% |
| MSTR240517P00650000 | 2024-04-26 11:19AM EDT | 650.00 | 2.35 | 0.96 | 3.25 | -0.05 | -2.08% | 7 | 102 | 137.07% |
| MSTR240517P00670000 | 2024-04-22 3:23PM EDT | 670.00 | 4.40 | 1.50 | 5.05 | 0.00 | - | 1 | 9 | 141.13% |
| MSTR240517P00680000 | 2024-04-23 9:33AM EDT | 680.00 | 4.40 | 1.73 | 5.80 | 0.00 | - | 1 | 4 | 141.58% |
| MSTR240517P00690000 | 2024-04-24 11:21AM EDT | 690.00 | 4.21 | 2.00 | 6.10 | 0.00 | - | 1 | 56 | 140.47% |
| MSTR240517P00700000 | 2024-04-26 2:39PM EDT | 700.00 | 3.30 | 2.51 | 3.60 | -1.20 | -26.67% | 7 | 116 | 131.10% |
| MSTR240517P00710000 | 2024-04-26 1:30PM EDT | 710.00 | 4.20 | 2.02 | 4.20 | -0.35 | -7.69% | 2 | 21 | 128.76% |
| MSTR240517P00720000 | 2024-04-26 2:21PM EDT | 720.00 | 4.02 | 2.40 | 6.40 | -0.83 | -17.11% | 6 | 51 | 133.94% |
| MSTR240517P00730000 | 2024-04-25 2:15PM EDT | 730.00 | 5.80 | 2.85 | 5.90 | 0.00 | - | 10 | 15 | 131.01% |
| MSTR240517P00740000 | 2024-04-26 12:56PM EDT | 740.00 | 4.55 | 2.34 | 5.00 | -1.84 | -28.79% | 2 | 15 | 124.27% |
| MSTR240517P00750000 | 2024-04-26 2:21PM EDT | 750.00 | 5.05 | 2.45 | 4.90 | -1.20 | -19.20% | 32 | 97 | 121.63% |
| MSTR240517P00760000 | 2024-04-23 11:24AM EDT | 760.00 | 7.20 | 4.50 | 8.70 | 0.00 | - | 1 | 20 | 133.02% |
| MSTR240517P00770000 | 2024-04-16 3:11PM EDT | 770.00 | 15.30 | 2.90 | 9.10 | 0.00 | - | 3 | 15 | 127.69% |
| MSTR240517P00780000 | 2024-04-24 1:52PM EDT | 780.00 | 7.45 | 5.15 | 9.55 | 0.00 | - | 1 | 15 | 130.27% |
| MSTR240517P00790000 | 2024-04-22 12:14PM EDT | 790.00 | 11.80 | 3.45 | 9.55 | 0.00 | - | 1 | 19 | 124.21% |
| MSTR240517P00800000 | 2024-04-26 3:27PM EDT | 800.00 | 7.50 | 5.55 | 8.50 | -1.30 | -14.77% | 2 | 202 | 123.47% |
| MSTR240517P00810000 | 2024-04-26 3:55PM EDT | 810.00 | 7.00 | 7.00 | 9.50 | -3.65 | -34.27% | 3 | 19 | 125.01% |
| MSTR240517P00820000 | 2024-04-25 11:41AM EDT | 820.00 | 10.85 | 6.70 | 10.25 | 0.00 | - | 71 | 75 | 122.96% |
| MSTR240517P00830000 | 2024-04-26 10:10AM EDT | 830.00 | 10.62 | 8.20 | 9.65 | -0.56 | -5.01% | 5 | 6 | 121.61% |
| MSTR240517P00840000 | 2024-04-26 1:16PM EDT | 840.00 | 10.22 | 8.55 | 10.00 | -3.38 | -24.85% | 10 | 10 | 119.91% |
| MSTR240517P00850000 | 2024-04-26 3:46PM EDT | 850.00 | 10.53 | 9.75 | 10.85 | -3.12 | -22.86% | 21 | 536 | 120.10% |
| MSTR240517P00860000 | 2024-04-26 1:28PM EDT | 860.00 | 11.94 | 10.35 | 11.75 | -2.91 | -19.60% | 1 | 43 | 119.35% |
| MSTR240517P00870000 | 2024-04-26 12:49PM EDT | 870.00 | 13.75 | 11.30 | 12.70 | -1.75 | -11.29% | 14 | 18 | 119.00% |
| MSTR240517P00880000 | 2024-04-26 12:49PM EDT | 880.00 | 14.85 | 12.10 | 13.45 | -0.65 | -4.19% | 30 | 35 | 118.09% |
| MSTR240517P00890000 | 2024-04-24 3:26PM EDT | 890.00 | 17.50 | 12.90 | 14.65 | 0.00 | - | 5 | 53 | 117.60% |
| MSTR240517P00900000 | 2024-04-26 3:58PM EDT | 900.00 | 14.60 | 14.05 | 15.65 | -5.40 | -27.00% | 58 | 265 | 117.15% |
| MSTR240517P00910000 | 2024-04-26 3:22PM EDT | 910.00 | 16.74 | 14.90 | 16.80 | -4.21 | -20.10% | 32 | 22 | 116.41% |
| MSTR240517P00920000 | 2024-04-26 2:40PM EDT | 920.00 | 18.82 | 16.10 | 17.85 | -6.73 | -26.34% | 21 | 18 | 115.81% |
| MSTR240517P00930000 | 2024-04-26 3:45PM EDT | 930.00 | 18.75 | 17.80 | 19.35 | -5.37 | -22.26% | 30 | 51 | 116.01% |
| MSTR240517P00940000 | 2024-04-26 11:10AM EDT | 940.00 | 23.26 | 18.80 | 20.75 | -2.59 | -10.02% | 10 | 44 | 115.30% |
| MSTR240517P00950000 | 2024-04-26 2:59PM EDT | 950.00 | 22.30 | 20.10 | 22.10 | -5.17 | -18.82% | 64 | 120 | 114.70% |
| MSTR240517P00960000 | 2024-04-26 1:55PM EDT | 960.00 | 24.70 | 21.75 | 23.65 | -2.65 | -9.69% | 35 | 32 | 114.44% |
| MSTR240517P00970000 | 2024-04-26 10:37AM EDT | 970.00 | 28.60 | 23.50 | 26.30 | -2.40 | -7.74% | 2 | 19 | 115.01% |
| MSTR240517P00980000 | 2024-04-24 11:52AM EDT | 980.00 | 34.82 | 25.25 | 27.20 | 0.00 | - | 6 | 35 | 114.04% |
| MSTR240517P00990000 | 2024-04-26 2:04PM EDT | 990.00 | 30.45 | 26.15 | 29.80 | -4.92 | -13.91% | 21 | 37 | 113.62% |
| MSTR240517P01000000 | 2024-04-26 3:57PM EDT | 1,000.00 | 30.00 | 28.70 | 31.80 | -7.80 | -20.63% | 90 | 483 | 113.82% |
| MSTR240517P01010000 | 2024-04-26 10:18AM EDT | 1,010.00 | 37.47 | 30.70 | 34.00 | -7.78 | -17.19% | 15 | 16 | 113.62% |
| MSTR240517P01020000 | 2024-04-26 2:49PM EDT | 1,020.00 | 37.33 | 32.25 | 36.20 | -5.57 | -12.98% | 4 | 15 | 112.99% |
| MSTR240517P01030000 | 2024-04-24 10:43AM EDT | 1,030.00 | 47.85 | 35.35 | 38.55 | 0.00 | - | 1 | 47 | 113.34% |
| MSTR240517P01040000 | 2024-04-26 3:12PM EDT | 1,040.00 | 40.40 | 37.60 | 40.05 | -2.89 | -6.68% | 4 | 19 | 112.49% |
| MSTR240517P01050000 | 2024-04-26 2:44PM EDT | 1,050.00 | 45.07 | 40.20 | 43.40 | -7.60 | -14.43% | 6 | 55 | 112.86% |
| MSTR240517P01060000 | 2024-04-26 2:44PM EDT | 1,060.00 | 47.92 | 42.65 | 45.95 | -13.08 | -21.44% | 5 | 18 | 112.52% |
| MSTR240517P01070000 | 2024-04-26 2:49PM EDT | 1,070.00 | 51.39 | 45.75 | 49.15 | -25.00 | -32.73% | 4 | 51 | 112.80% |
| MSTR240517P01080000 | 2024-04-26 3:58PM EDT | 1,080.00 | 49.54 | 48.70 | 51.75 | -3.31 | -6.26% | 3 | 26 | 112.52% |
| MSTR240517P01090000 | 2024-04-23 2:35PM EDT | 1,090.00 | 53.09 | 51.40 | 55.20 | 0.00 | - | 1 | 35 | 112.45% |
| MSTR240517P01100000 | 2024-04-26 2:42PM EDT | 1,100.00 | 59.88 | 53.55 | 57.50 | -8.25 | -12.11% | 15 | 162 | 111.37% |
| MSTR240517P01110000 | 2024-04-26 2:42PM EDT | 1,110.00 | 63.41 | 57.80 | 60.90 | -9.06 | -12.50% | 10 | 23 | 111.85% |
| MSTR240517P01120000 | 2024-04-26 3:30PM EDT | 1,120.00 | 65.40 | 59.60 | 64.95 | -11.00 | -14.40% | 2 | 18 | 111.28% |
| MSTR240517P01130000 | 2024-04-23 2:35PM EDT | 1,130.00 | 65.05 | 64.45 | 68.10 | 0.00 | - | 3 | 18 | 111.67% |
| MSTR240517P01140000 | 2024-04-26 2:21PM EDT | 1,140.00 | 72.05 | 67.90 | 71.75 | -11.70 | -13.97% | 2 | 15 | 111.49% |
| MSTR240517P01150000 | 2024-04-26 1:48PM EDT | 1,150.00 | 78.37 | 72.50 | 75.70 | -9.57 | -10.88% | 18 | 30 | 111.88% |
| MSTR240517P01160000 | 2024-04-24 11:21AM EDT | 1,160.00 | 92.15 | 76.10 | 80.15 | 0.00 | - | 6 | 16 | 111.91% |
| MSTR240517P01170000 | 2024-04-24 3:03PM EDT | 1,170.00 | 90.05 | 80.50 | 83.85 | -7.45 | -7.64% | 2 | 17 | 111.85% |
| MSTR240517P01180000 | 2024-04-26 3:48PM EDT | 1,180.00 | 88.35 | 84.45 | 88.75 | +3.81 | +4.51% | 8 | 20 | 112.02% |
| MSTR240517P01190000 | 2024-04-25 2:27PM EDT | 1,190.00 | 108.70 | 88.75 | 93.05 | +5.44 | +5.27% | 1 | 49 | 111.96% |
| MSTR240517P01200000 | 2024-04-26 2:31PM EDT | 1,200.00 | 100.50 | 91.80 | 97.65 | -9.50 | -8.64% | 81 | 191 | 111.38% |
| MSTR240517P01210000 | 2024-04-26 3:48PM EDT | 1,210.00 | 102.10 | 96.55 | 102.05 | +8.10 | +8.62% | 2 | 126 | 111.35% |
| MSTR240517P01220000 | 2024-04-26 11:35AM EDT | 1,220.00 | 122.47 | 102.55 | 107.30 | -14.88 | -10.83% | 4 | 88 | 112.12% |
| MSTR240517P01230000 | 2024-04-25 3:21PM EDT | 1,230.00 | 126.00 | 105.95 | 112.55 | 0.00 | - | 11 | 13 | 111.67% |
| MSTR240517P01240000 | 2024-04-26 12:22PM EDT | 1,240.00 | 127.50 | 112.70 | 117.80 | -4.50 | -3.41% | 40 | 19 | 112.54% |
| MSTR240517P01250000 | 2024-04-26 2:56PM EDT | 1,250.00 | 125.62 | 117.80 | 122.70 | -14.18 | -10.14% | 11 | 158 | 112.45% |
| MSTR240517P01260000 | 2024-04-26 3:44PM EDT | 1,260.00 | 130.45 | 121.95 | 128.55 | -10.27 | -7.30% | 14 | 9 | 112.27% |
| MSTR240517P01270000 | 2024-04-26 11:35AM EDT | 1,270.00 | 136.05 | 128.20 | 133.55 | -13.15 | -8.81% | 3 | 20 | 112.51% |
| MSTR240517P01280000 | 2024-04-23 10:13AM EDT | 1,280.00 | 130.00 | 133.60 | 140.50 | 0.00 | - | 1 | 25 | 113.10% |
| MSTR240517P01290000 | 2024-04-24 3:02PM EDT | 1,290.00 | 163.00 | 138.20 | 145.70 | 0.00 | - | 6 | 10 | 112.56% |
| MSTR240517P01300000 | 2024-04-26 2:33PM EDT | 1,300.00 | 154.82 | 143.10 | 151.80 | -9.02 | -5.51% | 49 | 90 | 112.41% |
| MSTR240517P01310000 | 2024-04-26 3:52PM EDT | 1,310.00 | 156.76 | 150.90 | 157.10 | -10.80 | -6.45% | 2 | 6 | 113.03% |
| MSTR240517P01320000 | 2024-04-25 3:37PM EDT | 1,320.00 | 163.19 | 156.85 | 163.45 | -21.81 | -11.79% | 1 | 14 | 113.23% |
| MSTR240517P01330000 | 2024-04-25 9:31AM EDT | 1,330.00 | 170.39 | 163.00 | 169.65 | -37.95 | -18.22% | 1 | 6 | 113.36% |
| MSTR240517P01340000 | 2024-04-26 2:05PM EDT | 1,340.00 | 180.45 | 168.10 | 176.20 | +26.14 | +16.94% | 1 | 30 | 113.13% |
| MSTR240517P01350000 | 2024-04-26 10:12AM EDT | 1,350.00 | 182.10 | 175.50 | 182.70 | -36.80 | -16.81% | 3 | 132 | 113.72% |
| MSTR240517P01360000 | 2024-04-26 2:05PM EDT | 1,360.00 | 193.76 | 181.95 | 189.05 | -0.05 | -0.03% | 1 | 6 | 113.78% |
| MSTR240517P01370000 | 2024-04-24 11:43AM EDT | 1,370.00 | 206.95 | 188.05 | 195.75 | 0.00 | - | 2 | 9 | 113.76% |
| MSTR240517P01380000 | 2024-04-23 10:15AM EDT | 1,380.00 | 179.45 | 194.05 | 203.15 | 0.00 | - | 1 | 54 | 113.91% |
| MSTR240517P01390000 | 2024-04-25 11:19AM EDT | 1,390.00 | 235.05 | 198.70 | 210.35 | 0.00 | - | 1 | 69 | 113.33% |
| MSTR240517P01400000 | 2024-04-23 3:17PM EDT | 1,400.00 | 231.65 | 208.85 | 216.55 | +32.24 | +16.17% | 1 | 160 | 114.54% |
| MSTR240517P01410000 | 2024-04-24 9:47AM EDT | 1,410.00 | 209.79 | 212.35 | 223.25 | 0.00 | - | 2 | 8 | 113.11% |
| MSTR240517P01420000 | 2024-04-18 10:38AM EDT | 1,420.00 | 273.10 | 222.70 | 230.45 | 0.00 | - | 1 | 6 | 114.68% |
| MSTR240517P01430000 | 2024-04-26 11:59AM EDT | 1,430.00 | 251.85 | 227.10 | 238.10 | -95.11 | -27.41% | 1 | 8 | 113.87% |
| MSTR240517P01440000 | 2024-04-25 10:42AM EDT | 1,440.00 | 281.30 | 236.25 | 245.65 | 0.00 | - | 3 | 54 | 114.94% |
| MSTR240517P01450000 | 2024-04-25 1:37PM EDT | 1,450.00 | 267.66 | 243.65 | 253.00 | 0.00 | - | 1 | 26 | 115.13% |
| MSTR240517P01460000 | 2024-04-17 10:17AM EDT | 1,460.00 | 343.15 | 251.30 | 260.40 | 0.00 | - | 1 | 13 | 115.37% |
| MSTR240517P01470000 | 2024-04-17 11:12AM EDT | 1,470.00 | 368.23 | 258.05 | 267.70 | 0.00 | - | 15 | 17 | 115.11% |
| MSTR240517P01480000 | 2024-04-26 11:59AM EDT | 1,480.00 | 289.63 | 264.00 | 275.15 | +32.15 | +12.49% | 1 | 25 | 114.49% |
| MSTR240517P01490000 | 2024-04-22 1:07PM EDT | 1,490.00 | 274.03 | 271.25 | 282.65 | 0.00 | - | 1 | 12 | 114.39% |
| MSTR240517P01500000 | 2024-04-25 3:40PM EDT | 1,500.00 | 297.50 | 279.70 | 290.50 | -17.70 | -5.62% | 1 | 102 | 114.91% |
| MSTR240517P01510000 | 2024-04-22 11:12AM EDT | 1,510.00 | 340.15 | 286.95 | 298.30 | 0.00 | - | 3 | 9 | 114.81% |
| MSTR240517P01520000 | 2024-04-17 3:54PM EDT | 1,520.00 | 396.66 | 295.25 | 306.45 | 0.00 | - | 2 | 19 | 115.28% |
| MSTR240517P01530000 | 2024-04-26 11:42AM EDT | 1,530.00 | 333.25 | 304.10 | 314.05 | -14.75 | -4.24% | 5 | 17 | 115.69% |
| MSTR240517P01540000 | 2024-04-26 11:42AM EDT | 1,540.00 | 341.27 | 309.95 | 322.00 | -20.38 | -5.64% | 5 | 19 | 114.81% |
| MSTR240517P01550000 | 2024-04-22 10:09AM EDT | 1,550.00 | 340.80 | 319.35 | 330.85 | 0.00 | - | 5 | 31 | 115.95% |
| MSTR240517P01560000 | 2024-04-02 10:27AM EDT | 1,560.00 | 316.00 | 327.40 | 338.45 | 0.00 | - | 3 | 13 | 115.81% |
| MSTR240517P01570000 | 2024-04-22 12:01PM EDT | 1,570.00 | 352.33 | 335.85 | 346.70 | 0.00 | - | 1 | 6 | 116.11% |
| MSTR240517P01580000 | 2024-04-16 9:47AM EDT | 1,580.00 | 390.40 | 343.45 | 354.95 | 0.00 | - | 3 | 62 | 115.94% |
| MSTR240517P01590000 | 2024-04-17 10:55AM EDT | 1,590.00 | 478.99 | 353.35 | 363.10 | 0.00 | - | 4 | 62 | 116.80% |
| MSTR240517P01600000 | 2024-04-25 2:02PM EDT | 1,600.00 | 390.00 | 358.90 | 371.70 | 0.00 | - | 2 | 48 | 115.65% |
| MSTR240517P01610000 | 2024-04-25 10:42AM EDT | 1,610.00 | 421.20 | 370.20 | 379.80 | 0.00 | - | 2 | 4 | 117.10% |
| MSTR240517P01620000 | 2024-04-25 10:42AM EDT | 1,620.00 | 429.85 | 376.40 | 388.50 | 0.00 | - | 1 | 9 | 116.20% |
| MSTR240517P01630000 | 2024-04-12 9:56AM EDT | 1,630.00 | 310.38 | 385.40 | 397.05 | 0.00 | - | 5 | 6 | 116.61% |
| MSTR240517P01640000 | 2024-04-03 10:48AM EDT | 1,640.00 | 308.56 | 394.95 | 406.70 | 0.00 | - | 2 | 5 | 117.85% |
| MSTR240517P01650000 | 2024-04-17 11:53AM EDT | 1,650.00 | 540.29 | 402.95 | 414.00 | 0.00 | - | 2 | 29 | 116.97% |
| MSTR240517P01660000 | 2024-04-24 1:12PM EDT | 1,660.00 | 428.20 | 411.50 | 422.65 | 0.00 | - | 4 | 8 | 117.05% |
| MSTR240517P01670000 | 2024-04-24 1:12PM EDT | 1,670.00 | 436.75 | 420.10 | 434.45 | 0.00 | - | 4 | 5 | 118.86% |
| MSTR240517P01680000 | 2024-04-24 10:12AM EDT | 1,680.00 | 405.35 | 429.35 | 441.10 | 0.00 | - | 4 | 21 | 118.12% |
| MSTR240517P01690000 | 2024-04-04 2:55PM EDT | 1,690.00 | 311.55 | 437.75 | 448.60 | 0.00 | - | 13 | 6 | 117.31% |
| MSTR240517P01700000 | 2024-04-25 10:12AM EDT | 1,700.00 | 478.18 | 446.10 | 458.50 | 0.00 | - | 1 | 32 | 117.80% |
| MSTR240517P01710000 | 2024-04-19 10:42AM EDT | 1,710.00 | 557.25 | 455.45 | 466.55 | 0.00 | - | 4 | 5 | 117.74% |
| MSTR240517P01720000 | 2024-04-23 10:07AM EDT | 1,720.00 | 435.98 | 462.65 | 476.20 | 0.00 | - | 3 | 8 | 117.29% |
| MSTR240517P01730000 | 2024-04-18 1:57PM EDT | 1,730.00 | 558.57 | 471.60 | 484.60 | 0.00 | - | 5 | 5 | 117.09% |
| MSTR240517P01740000 | 2024-04-05 3:14PM EDT | 1,740.00 | 424.37 | 480.00 | 494.35 | 0.00 | - | 4 | 5 | 117.33% |
| MSTR240517P01750000 | 2024-04-18 1:57PM EDT | 1,750.00 | 576.55 | 488.00 | 503.65 | 0.00 | - | 5 | 11 | 116.99% |
| MSTR240517P01760000 | 2024-04-24 2:59PM EDT | 1,760.00 | 524.06 | 498.75 | 512.00 | 0.00 | - | 1 | 43 | 117.77% |
| MSTR240517P01770000 | 2024-04-01 1:42PM EDT | 1,770.00 | 423.15 | 506.05 | 520.20 | 0.00 | - | 2 | 1 | 116.10% |
| MSTR240517P01780000 | 2024-04-24 11:21AM EDT | 1,780.00 | 540.10 | 516.00 | 530.45 | 0.00 | - | 1 | 6 | 117.56% |
| MSTR240517P01790000 | 2024-04-22 11:06AM EDT | 1,790.00 | 581.00 | 528.15 | 539.20 | 0.00 | - | 2 | 3 | 119.50% |
| MSTR240517P01800000 | 2024-04-22 3:20PM EDT | 1,800.00 | 534.25 | 535.10 | 549.00 | 0.00 | - | 7 | 48 | 118.53% |
| MSTR240517P01810000 | 2024-04-12 2:52PM EDT | 1,810.00 | 466.35 | 544.00 | 557.25 | 0.00 | - | 11 | 41 | 117.76% |
| MSTR240517P01830000 | 2024-04-03 10:24AM EDT | 1,830.00 | 433.85 | 562.00 | 575.75 | 0.00 | - | 1 | 5 | 117.65% |
| MSTR240517P01840000 | 2024-04-17 10:09AM EDT | 1,840.00 | 675.27 | 572.05 | 585.55 | 0.00 | - | 1 | 4 | 118.76% |
| MSTR240517P01850000 | 2024-04-22 2:38PM EDT | 1,850.00 | 573.60 | 581.75 | 594.15 | 0.00 | - | 2 | 9 | 118.64% |
| MSTR240517P01860000 | 2024-04-01 10:49AM EDT | 1,860.00 | 479.65 | 590.20 | 603.60 | 0.00 | - | 2 | 22 | 118.16% |
| MSTR240517P01870000 | 2024-03-28 10:25AM EDT | 1,870.00 | 398.80 | 601.75 | 613.85 | 0.00 | - | 2 | 3 | 120.78% |
| MSTR240517P01880000 | 2024-04-11 11:58AM EDT | 1,880.00 | 466.44 | 609.70 | 622.30 | 0.00 | - | 1 | 0 | 119.02% |
| MSTR240517P01890000 | 2024-04-03 3:10PM EDT | 1,890.00 | 467.05 | 619.00 | 631.70 | 0.00 | - | 1 | 2 | 119.06% |
| MSTR240517P01900000 | 2024-04-23 2:28PM EDT | 1,900.00 | 582.65 | 631.40 | 641.50 | 0.00 | - | 1 | 5 | 122.06% |
| MSTR240517P01920000 | 2024-03-15 10:53AM EDT | 1,920.00 | 589.25 | 532.25 | 547.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240517P01930000 | 2024-04-15 1:00PM EDT | 1,930.00 | 592.15 | 658.00 | 669.45 | 0.00 | - | - | 3 | 120.65% |
| MSTR240517P01940000 | 2024-04-04 3:09PM EDT | 1,940.00 | 481.12 | 666.70 | 679.55 | 0.00 | - | 2 | 1 | 120.62% |
| MSTR240517P01950000 | 2024-04-02 11:30AM EDT | 1,950.00 | 593.50 | 676.95 | 689.10 | 0.00 | - | 1 | 1 | 121.51% |
| MSTR240517P01960000 | 2024-03-27 10:39AM EDT | 1,960.00 | 426.45 | 710.85 | 725.75 | 0.00 | - | 6 | 6 | 159.85% |
| MSTR240517P01980000 | 2024-04-15 12:16PM EDT | 1,980.00 | 615.20 | 704.15 | 716.90 | 0.00 | - | - | 2 | 119.69% |
| MSTR240517P02000000 | 2024-04-24 11:41AM EDT | 2,000.00 | 735.00 | 723.50 | 736.60 | 0.00 | - | 1 | 15 | 120.70% |
| MSTR240517P02100000 | 2024-04-23 3:32PM EDT | 2,100.00 | 795.40 | 819.40 | 833.45 | 0.00 | - | 1 | 1 | 121.44% |
| MSTR240517P02200000 | 2024-04-18 10:50AM EDT | 2,200.00 | 944.77 | 918.20 | 929.75 | 0.00 | - | 3 | 3 | 122.51% |
| MSTR240517P02300000 | 2024-04-18 10:50AM EDT | 2,300.00 | 1,040.42 | 1,015.50 | 1,027.75 | 0.00 | - | 3 | 2 | 120.83% |
| MSTR240517P02500000 | 2024-04-05 9:41AM EDT | 2,500.00 | 960.00 | 1,213.00 | 1,224.95 | 0.00 | - | 1 | 19 | 116.24% |
| MSTR240517P02600000 | 2024-04-19 10:29AM EDT | 2,600.00 | 1,426.00 | 1,312.05 | 1,325.65 | 0.00 | - | 1 | 1 | 120.56% |
| MSTR240517P02650000 | 2024-04-08 2:39PM EDT | 2,650.00 | 1,154.00 | 1,361.75 | 1,374.00 | 0.00 | - | - | 1 | 105.18% |
| MSTR240517P02700000 | 2024-04-19 9:38AM EDT | 2,700.00 | 1,476.00 | 1,411.45 | 1,424.00 | 0.00 | - | 1 | 2 | 100.20% |
| MSTR240517P02800000 | 2024-04-19 10:29AM EDT | 2,800.00 | 1,624.00 | 1,510.05 | 1,523.50 | 0.00 | - | 1 | 1 | 161.55% |
| MSTR240517P02850000 | 2024-04-19 10:29AM EDT | 2,850.00 | 1,674.00 | 1,560.55 | 1,573.35 | 0.00 | - | 1 | 1 | 163.77% |
| MSTR240517P03000000 | 2024-04-04 9:34AM EDT | 3,000.00 | 1,346.85 | 1,710.00 | 1,723.05 | 0.00 | - | 1 | 0 | 170.63% |
| MSTR240517P03100000 | 2024-04-24 9:30AM EDT | 3,100.00 | 1,782.60 | 1,808.00 | 1,822.85 | 0.00 | - | 4 | 0 | 174.85% |
| MSTR240517P03150000 | 2024-04-17 11:11AM EDT | 3,150.00 | 1,968.54 | 1,860.00 | 1,872.75 | 0.00 | - | 2 | 0 | 176.87% |
| MSTR240517P03200000 | 2024-04-24 2:20PM EDT | 3,200.00 | 1,902.40 | 1,908.35 | 1,928.00 | 0.00 | - | 8 | 0 | 138.04% |
| MSTR240517P03300000 | 2024-04-17 12:11PM EDT | 3,300.00 | 2,144.80 | 2,010.00 | 2,028.00 | 0.00 | - | 1 | 0 | 155.96% |
| MSTR240517P03350000 | 2024-04-12 9:40AM EDT | 3,350.00 | 1,856.30 | 2,060.65 | 2,072.60 | 0.00 | - | 1 | 0 | 185.63% |
| MSTR240517P03400000 | 2024-04-23 11:37AM EDT | 3,400.00 | 2,058.00 | 2,110.00 | 2,127.10 | 0.00 | - | 4 | 0 | 153.49% |
| MSTR240517P03500000 | 2024-04-22 10:28AM EDT | 3,500.00 | 2,221.35 | 2,210.00 | 2,222.60 | 0.00 | - | 1 | 0 | 192.33% |
| MSTR240517P03550000 | 2024-04-17 2:42PM EDT | 3,550.00 | 2,332.70 | 2,260.00 | 2,277.20 | 0.00 | - | 1 | 0 | 160.11% |
| MSTR240517P03600000 | 2024-04-17 12:11PM EDT | 3,600.00 | 2,444.60 | 2,310.00 | 2,320.75 | 0.00 | - | 1 | 0 | 184.86% |
| MSTR240517P03650000 | 2024-04-08 10:07AM EDT | 3,650.00 | 2,147.75 | 2,360.00 | 2,372.55 | 0.00 | - | - | 0 | 198.43% |
| MSTR240517P03750000 | 2024-04-24 10:45AM EDT | 3,750.00 | 2,477.30 | 2,458.05 | 2,478.00 | 0.00 | - | 1 | 0 | 154.05% |
| MSTR240517P03800000 | 2024-04-18 2:19PM EDT | 3,800.00 | 2,584.00 | 2,510.00 | 2,522.55 | 0.00 | - | 2 | 0 | 204.48% |
© 2024 Yahoo. All rights reserved.