UK markets open in 7 hours 53 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.25 -0.68 (-0.83%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,413.75 -2,845.33 (-5.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 600.00 | 693.00 | 463.45 | 478.60 | 0.00 | - | - | 1 | 134.38% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 660.00 | 546.18 | 408.15 | 421.55 | 0.00 | - | 1 | 1 | 128.77% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 670.00 | 900.00 | 399.75 | 412.20 | 0.00 | - | - | 1 | 128.86% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 680.00 | 423.77 | 391.60 | 402.90 | -246.03 | -36.73% | 1 | 1 | 129.11% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 527.05 | 373.20 | 384.55 | 0.00 | - | 2 | 3 | 126.59% |
| MSTR240524C00720000 | 2024-04-26 10:40AM EDT | 720.00 | 543.71 | 355.15 | 366.45 | 0.00 | - | 1 | 1 | 124.39% |
| MSTR240524C00810000 | 2024-04-26 9:30AM EDT | 810.00 | 436.56 | 279.20 | 289.80 | 0.00 | - | 1 | 1 | 118.23% |
| MSTR240524C00900000 | 2024-04-30 10:31AM EDT | 900.00 | 261.81 | 208.55 | 222.75 | -148.19 | -36.14% | 2 | 45 | 112.52% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 950.00 | 356.03 | 179.10 | 190.00 | 0.00 | - | 10 | 10 | 112.93% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 960.00 | 201.38 | 173.15 | 184.00 | -233.52 | -53.70% | 1 | 1 | 112.83% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 980.00 | 189.09 | 162.15 | 173.00 | -314.01 | -62.42% | 2 | 1 | 113.17% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 1,000.00 | 294.85 | 150.85 | 161.70 | 0.00 | - | 2 | 3 | 112.67% |
| MSTR240524C01030000 | 2024-04-25 9:30AM EDT | 1,030.00 | 267.70 | 134.85 | 147.00 | 0.00 | - | - | 1 | 112.52% |
| MSTR240524C01100000 | 2024-04-30 3:49PM EDT | 1,100.00 | 113.40 | 104.75 | 117.00 | -174.26 | -60.58% | 16 | 1 | 113.32% |
| MSTR240524C01150000 | 2024-04-30 10:18AM EDT | 1,150.00 | 133.40 | 88.10 | 97.00 | -47.35 | -26.20% | 1 | 1 | 113.47% |
| MSTR240524C01160000 | 2024-04-22 11:02AM EDT | 1,160.00 | 228.45 | 84.00 | 94.00 | 0.00 | - | 1 | 1 | 113.30% |
| MSTR240524C01170000 | 2024-04-18 9:41AM EDT | 1,170.00 | 185.52 | 82.00 | 90.00 | 0.00 | - | - | 1 | 113.54% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 1,180.00 | 187.75 | 79.00 | 87.00 | 0.00 | - | 1 | 1 | 113.68% |
| MSTR240524C01190000 | 2024-04-30 12:02PM EDT | 1,190.00 | 93.00 | 76.10 | 83.95 | -91.12 | -49.49% | 6 | 1 | 113.76% |
| MSTR240524C01195000 | 2024-04-26 10:43AM EDT | 1,195.00 | 143.20 | 74.60 | 84.60 | -45.85 | -24.25% | 10 | 1 | 114.75% |
| MSTR240524C01200000 | 2024-04-30 11:56AM EDT | 1,200.00 | 90.00 | 74.35 | 81.45 | -104.00 | -53.61% | 9 | 11 | 114.54% |
| MSTR240524C01210000 | 2024-04-26 9:34AM EDT | 1,210.00 | 166.00 | 71.00 | 78.95 | 0.00 | - | 1 | 4 | 114.49% |
| MSTR240524C01215000 | 2024-04-30 11:10AM EDT | 1,215.00 | 88.10 | 67.05 | 79.25 | -88.08 | -49.99% | 2 | 0 | 114.09% |
| MSTR240524C01230000 | 2024-04-30 10:08AM EDT | 1,230.00 | 106.80 | 66.45 | 74.00 | -57.06 | -34.82% | 2 | 1 | 115.16% |
| MSTR240524C01240000 | 2024-04-22 9:31AM EDT | 1,240.00 | 177.70 | 63.10 | 71.85 | 0.00 | - | - | 2 | 115.02% |
| MSTR240524C01245000 | 2024-04-30 3:53PM EDT | 1,245.00 | 67.00 | 63.45 | 71.90 | -103.80 | -60.77% | 1 | 2 | 116.44% |
| MSTR240524C01250000 | 2024-04-30 9:33AM EDT | 1,250.00 | 116.00 | 61.55 | 69.75 | -62.00 | -34.83% | 4 | 24 | 115.69% |
| MSTR240524C01260000 | 2024-04-30 2:12PM EDT | 1,260.00 | 70.30 | 59.65 | 66.95 | -99.70 | -58.65% | 1 | 3 | 115.78% |
| MSTR240524C01270000 | 2024-04-30 11:19AM EDT | 1,270.00 | 75.00 | 57.45 | 64.85 | -92.60 | -55.25% | 8 | 30 | 115.99% |
| MSTR240524C01280000 | 2024-04-30 3:10PM EDT | 1,280.00 | 70.50 | 56.25 | 63.00 | -126.97 | -64.30% | 2 | 33 | 116.74% |
| MSTR240524C01290000 | 2024-04-30 3:12PM EDT | 1,290.00 | 67.78 | 53.50 | 61.00 | -121.68 | -64.22% | 1 | 1 | 116.58% |
| MSTR240524C01300000 | 2024-04-30 3:02PM EDT | 1,300.00 | 65.82 | 51.80 | 58.70 | -75.68 | -53.48% | 7 | 9 | 116.72% |
| MSTR240524C01320000 | 2024-04-23 10:31AM EDT | 1,320.00 | 230.00 | 49.15 | 55.65 | 0.00 | - | - | 2 | 117.99% |
| MSTR240524C01330000 | 2024-04-22 2:58PM EDT | 1,330.00 | 79.61 | 46.50 | 53.65 | -116.48 | -59.40% | 2 | 1 | 117.59% |
| MSTR240524C01340000 | 2024-04-29 1:39PM EDT | 1,340.00 | 140.80 | 45.60 | 51.80 | 0.00 | - | 6 | 4 | 118.12% |
| MSTR240524C01350000 | 2024-04-24 3:21PM EDT | 1,350.00 | 145.50 | 42.80 | 50.10 | 0.00 | - | - | 5 | 117.65% |
| MSTR240524C01360000 | 2024-04-30 11:27AM EDT | 1,360.00 | 52.00 | 41.70 | 48.95 | -70.87 | -57.68% | 1 | 2 | 118.33% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 1,380.00 | 50.50 | 39.50 | 46.25 | -80.50 | -61.45% | 2 | 1 | 119.33% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 1,390.00 | 247.74 | 38.75 | 44.85 | 0.00 | - | 1 | 3 | 119.92% |
| MSTR240524C01400000 | 2024-04-30 3:54PM EDT | 1,400.00 | 41.00 | 37.35 | 42.90 | -77.00 | -65.25% | 7 | 10 | 119.77% |
| MSTR240524C01410000 | 2024-04-29 10:00AM EDT | 1,410.00 | 100.00 | 35.70 | 42.25 | 0.00 | - | 1 | 2 | 120.18% |
| MSTR240524C01420000 | 2024-04-22 1:08PM EDT | 1,420.00 | 167.55 | 32.00 | 40.90 | 0.00 | - | 1 | 2 | 118.88% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 1,440.00 | 325.00 | 32.35 | 38.55 | 0.00 | - | - | 3 | 120.99% |
| MSTR240524C01445000 | 2024-04-30 3:22PM EDT | 1,445.00 | 39.00 | 31.65 | 37.95 | -66.01 | -62.86% | 3 | 1 | 121.00% |
| MSTR240524C01450000 | 2024-04-29 11:08AM EDT | 1,450.00 | 65.00 | 31.15 | 37.40 | -43.00 | -39.81% | 1 | 7 | 121.16% |
| MSTR240524C01455000 | 2024-04-12 2:30PM EDT | 1,455.00 | 247.10 | 30.20 | 36.90 | 0.00 | - | 2 | 2 | 121.05% |
| MSTR240524C01460000 | 2024-04-23 12:37PM EDT | 1,460.00 | 149.00 | 30.05 | 36.45 | 0.00 | - | - | 1 | 121.47% |
| MSTR240524C01470000 | 2024-04-22 12:18PM EDT | 1,470.00 | 149.34 | 28.25 | 35.35 | 0.00 | - | 1 | 4 | 121.18% |
| MSTR240524C01480000 | 2024-04-29 3:49PM EDT | 1,480.00 | 90.55 | 28.25 | 34.20 | 0.00 | - | 1 | 2 | 121.97% |
| MSTR240524C01485000 | 2024-04-25 10:17AM EDT | 1,485.00 | 99.00 | 27.90 | 33.70 | 0.00 | - | 5 | 1 | 122.18% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 1,490.00 | 89.42 | 27.85 | 33.45 | 0.00 | - | 1 | 3 | 122.74% |
| MSTR240524C01500000 | 2024-04-30 3:59PM EDT | 1,500.00 | 29.00 | 24.80 | 32.40 | -56.15 | -65.94% | 22 | 64 | 121.47% |
| MSTR240524C01505000 | 2024-04-19 9:38AM EDT | 1,505.00 | 105.00 | 26.40 | 32.05 | 0.00 | - | 1 | 1 | 123.07% |
| MSTR240524C01510000 | 2024-04-25 9:37AM EDT | 1,510.00 | 84.46 | 26.00 | 31.60 | 0.00 | - | 1 | 1 | 123.22% |
| MSTR240524C01530000 | 2024-04-18 11:11AM EDT | 1,530.00 | 121.80 | 23.90 | 29.60 | 0.00 | - | 1 | 3 | 123.24% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 1,540.00 | 146.50 | 23.85 | 28.75 | 0.00 | - | 1 | 2 | 124.00% |
| MSTR240524C01550000 | 2024-04-24 10:40AM EDT | 1,550.00 | 96.20 | 22.75 | 28.10 | 0.00 | - | 2 | 6 | 124.12% |
| MSTR240524C01560000 | 2024-04-30 9:33AM EDT | 1,560.00 | 43.20 | 21.80 | 27.10 | -20.12 | -31.78% | 1 | 1 | 124.04% |
| MSTR240524C01580000 | 2024-04-30 3:26PM EDT | 1,580.00 | 26.00 | 20.70 | 25.40 | -34.20 | -56.81% | 2 | 2 | 124.58% |
| MSTR240524C01600000 | 2024-04-30 11:56AM EDT | 1,600.00 | 23.07 | 19.60 | 24.35 | -37.23 | -61.74% | 5 | 9 | 125.49% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 1,620.00 | 68.00 | 18.15 | 23.50 | 0.00 | - | 1 | 3 | 126.15% |
| MSTR240524C01625000 | 2024-04-12 1:34PM EDT | 1,625.00 | 187.55 | 17.65 | 22.45 | 0.00 | - | 1 | 2 | 125.48% |
| MSTR240524C01630000 | 2024-04-30 12:31PM EDT | 1,630.00 | 19.20 | 16.60 | 22.20 | -55.28 | -74.22% | 1 | 1 | 124.99% |
| MSTR240524C01650000 | 2024-04-29 1:37PM EDT | 1,650.00 | 60.08 | 16.35 | 21.00 | 0.00 | - | 1 | 2 | 126.15% |
| MSTR240524C01690000 | 2024-04-05 11:17AM EDT | 1,690.00 | 290.90 | 12.20 | 19.40 | 0.00 | - | 1 | 0 | 125.49% |
| MSTR240524C01695000 | 2024-04-04 2:25PM EDT | 1,695.00 | 345.45 | 13.85 | 19.30 | 0.00 | - | 1 | 1 | 127.55% |
| MSTR240524C01700000 | 2024-04-30 3:27PM EDT | 1,700.00 | 20.00 | 13.90 | 18.05 | -32.48 | -61.89% | 6 | 16 | 126.96% |
| MSTR240524C01725000 | 2024-04-25 3:51PM EDT | 1,725.00 | 31.10 | 12.85 | 16.95 | -18.90 | -37.80% | 2 | 3 | 127.59% |
| MSTR240524C01750000 | 2024-04-30 9:41AM EDT | 1,750.00 | 26.48 | 11.85 | 15.85 | -20.02 | -43.05% | 2 | 32 | 128.09% |
| MSTR240524C01755000 | 2024-04-09 10:25AM EDT | 1,755.00 | 157.91 | 11.70 | 15.60 | 0.00 | - | - | 30 | 128.19% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 1,780.00 | 47.35 | 10.70 | 14.60 | 0.00 | - | 1 | 2 | 128.57% |
| MSTR240524C01795000 | 2024-04-23 2:47PM EDT | 1,795.00 | 75.66 | 10.35 | 13.95 | 0.00 | - | - | 1 | 128.94% |
| MSTR240524C01800000 | 2024-04-30 2:43PM EDT | 1,800.00 | 14.85 | 12.00 | 14.40 | -23.51 | -61.29% | 10 | 13 | 131.83% |
| MSTR240524C01830000 | 2024-04-17 1:50PM EDT | 1,830.00 | 51.10 | 7.95 | 12.70 | 0.00 | - | 1 | 2 | 127.91% |
| MSTR240524C01840000 | 2024-04-17 9:37AM EDT | 1,840.00 | 57.00 | 8.65 | 12.95 | 0.00 | - | - | 1 | 130.07% |
| MSTR240524C01850000 | 2024-04-29 1:50PM EDT | 1,850.00 | 36.29 | 6.45 | 13.30 | 0.00 | - | 3 | 5 | 128.63% |
| MSTR240524C01860000 | 2024-04-10 12:44PM EDT | 1,860.00 | 136.55 | 8.05 | 13.15 | 0.00 | - | - | 2 | 131.45% |
| MSTR240524C01875000 | 2024-04-09 9:33AM EDT | 1,875.00 | 148.55 | 6.65 | 11.80 | 0.00 | - | - | 1 | 129.17% |
| MSTR240524C01880000 | 2024-04-09 3:22PM EDT | 1,880.00 | 124.90 | 7.40 | 12.45 | 0.00 | - | - | 1 | 131.54% |
| MSTR240524C01890000 | 2024-04-30 3:35PM EDT | 1,890.00 | 10.10 | 8.80 | 10.90 | -49.90 | -83.17% | 1 | 1 | 132.25% |
| MSTR240524C01900000 | 2024-04-30 2:40PM EDT | 1,900.00 | 10.00 | 6.05 | 10.55 | -19.20 | -65.75% | 23 | 20 | 128.74% |
| MSTR240524C01905000 | 2024-04-23 3:22PM EDT | 1,905.00 | 56.00 | 7.05 | 11.60 | 0.00 | - | - | 6 | 132.15% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 1,920.00 | 9.49 | 6.60 | 10.65 | -40.51 | -81.02% | 1 | 1 | 131.47% |
| MSTR240524C01925000 | 2024-04-24 10:46AM EDT | 1,925.00 | 39.26 | 6.65 | 10.15 | 0.00 | - | 1 | 0 | 131.24% |
| MSTR240524C01940000 | 2024-04-16 9:46AM EDT | 1,940.00 | 51.75 | 6.00 | 9.80 | 0.00 | - | 1 | 1 | 131.00% |
| MSTR240524C01950000 | 2024-04-12 1:31PM EDT | 1,950.00 | 112.45 | 6.25 | 9.55 | 0.00 | - | 6 | 2 | 131.85% |
| MSTR240524C02000000 | 2024-04-30 3:33PM EDT | 2,000.00 | 7.50 | 5.40 | 8.60 | -16.55 | -68.81% | 32 | 27 | 133.06% |
| MSTR240524C02020000 | 2024-04-26 10:02AM EDT | 2,020.00 | 26.07 | 3.40 | 11.00 | 0.00 | - | 1 | 1 | 135.35% |
| MSTR240524C02040000 | 2024-04-30 11:31AM EDT | 2,040.00 | 7.23 | 4.55 | 10.65 | -17.79 | -71.10% | 2 | 2 | 138.29% |
| MSTR240524C02050000 | 2024-04-30 9:32AM EDT | 2,050.00 | 11.50 | 2.97 | 8.45 | -10.00 | -46.51% | 3 | 8 | 132.26% |
| MSTR240524C02080000 | 2024-04-24 10:44AM EDT | 2,080.00 | 30.16 | 2.70 | 8.90 | 0.00 | - | 2 | 2 | 134.90% |
| MSTR240524C02100000 | 2024-04-30 11:22AM EDT | 2,100.00 | 5.79 | 2.81 | 8.50 | -13.21 | -69.53% | 14 | 14 | 135.82% |
| MSTR240524C02120000 | 2024-04-25 10:40AM EDT | 2,120.00 | 19.74 | 3.05 | 7.70 | 0.00 | - | 2 | 2 | 136.14% |
| MSTR240524C02150000 | 2024-04-30 3:47PM EDT | 2,150.00 | 5.00 | 2.96 | 7.30 | -13.51 | -72.99% | 2 | 3 | 137.26% |
| MSTR240524C02160000 | 2024-04-26 1:45PM EDT | 2,160.00 | 6.00 | 3.05 | 6.75 | -14.00 | -70.00% | 1 | 4 | 136.95% |
| MSTR240524C02180000 | 2024-04-30 11:31AM EDT | 2,180.00 | 6.11 | 2.70 | 7.00 | -29.70 | -82.94% | 1 | 2 | 138.12% |
| MSTR240524C02200000 | 2024-04-30 11:12AM EDT | 2,200.00 | 4.51 | 2.42 | 6.80 | -10.49 | -69.93% | 7 | 11 | 138.39% |
| MSTR240524C02220000 | 2024-04-30 12:35PM EDT | 2,220.00 | 4.50 | 1.75 | 6.60 | -13.13 | -74.48% | 1 | 1 | 137.62% |
| MSTR240524C02250000 | 2024-04-24 10:44AM EDT | 2,250.00 | 20.83 | 1.62 | 6.30 | 0.00 | - | 1 | 2 | 138.49% |
| MSTR240524C02300000 | 2024-04-30 11:33AM EDT | 2,300.00 | 4.00 | 2.15 | 5.00 | -23.40 | -85.40% | 3 | 2 | 139.59% |
| MSTR240524C02350000 | 2024-04-24 11:28AM EDT | 2,350.00 | 3.24 | 1.26 | 5.50 | -14.93 | -82.17% | 1 | 1 | 141.55% |
| MSTR240524C02400000 | 2024-04-30 2:25PM EDT | 2,400.00 | 5.00 | 1.80 | 4.95 | -5.05 | -50.25% | 6 | 5 | 144.53% |
| MSTR240524C02450000 | 2024-04-29 9:57AM EDT | 2,450.00 | 8.30 | 0.96 | 4.85 | 0.00 | - | 1 | 3 | 144.41% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2,500.00 | 2.50 | 1.30 | 3.40 | -6.00 | -70.59% | 4 | 8 | 143.10% |
| MSTR240524C02600000 | 2024-04-19 12:46PM EDT | 2,600.00 | 12.32 | 0.64 | 4.25 | 0.00 | - | 1 | 2 | 149.22% |
| MSTR240524C02700000 | 2024-04-19 12:47PM EDT | 2,700.00 | 9.80 | 0.30 | 4.30 | 0.00 | - | 1 | 2 | 153.13% |
| MSTR240524C02750000 | 2024-04-22 10:01AM EDT | 2,750.00 | 12.00 | 0.01 | 5.45 | 0.00 | - | 1 | 2 | 159.08% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2,800.00 | 1.51 | 0.01 | 4.05 | -3.74 | -71.24% | 5 | 4 | 155.54% |
| MSTR240524C02850000 | 2024-04-15 10:09AM EDT | 2,850.00 | 24.95 | 0.01 | 5.20 | 0.00 | - | 1 | 1 | 162.93% |
| MSTR240524C02900000 | 2024-04-29 9:30AM EDT | 2,900.00 | 4.23 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 163.11% |
| MSTR240524C02950000 | 2024-04-30 11:29AM EDT | 2,950.00 | 0.66 | 0.70 | 2.44 | -3.33 | -83.46% | 10 | 10 | 157.50% |
| MSTR240524C03000000 | 2024-04-30 1:23PM EDT | 3,000.00 | 0.90 | 0.95 | 4.90 | -1.90 | -67.86% | 13 | 32 | 172.34% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 3,100.00 | 9.50 | 0.03 | 5.00 | 0.00 | - | 1 | 4 | 173.36% |
| MSTR240524C03150000 | 2024-04-29 9:56AM EDT | 3,150.00 | 2.46 | 0.03 | 4.95 | 0.00 | - | 1 | 2 | 175.26% |
| MSTR240524C03200000 | 2024-04-15 12:24PM EDT | 3,200.00 | 13.00 | 0.03 | 4.65 | 0.00 | - | - | 1 | 175.98% |
| MSTR240524C03300000 | 2024-04-25 10:59AM EDT | 3,300.00 | 3.00 | 0.02 | 4.45 | 0.00 | - | 2 | 3 | 178.97% |
| MSTR240524C03350000 | 2024-04-09 11:34AM EDT | 3,350.00 | 16.01 | 0.02 | 4.40 | 0.00 | - | - | 1 | 180.66% |
| MSTR240524C03400000 | 2024-04-15 3:01PM EDT | 3,400.00 | 7.18 | 0.00 | 4.30 | 0.00 | - | 8 | 10 | 181.96% |
| MSTR240524C03450000 | 2024-04-29 1:26PM EDT | 3,450.00 | 2.03 | 0.00 | 4.25 | -0.77 | -27.50% | 1 | 42 | 183.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00600000 | 2024-04-30 2:17PM EDT | 600.00 | 3.50 | 2.85 | 4.15 | +1.00 | +40.00% | 59 | 22 | 121.18% |
| MSTR240524P00610000 | 2024-04-30 12:43PM EDT | 610.00 | 3.20 | 2.50 | 4.65 | +0.72 | +29.03% | 2 | 6 | 118.58% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 620.00 | 5.20 | 2.12 | 6.30 | 0.00 | - | - | 3 | 119.13% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 630.00 | 3.68 | 2.32 | 6.25 | 0.00 | - | 2 | 4 | 116.48% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 640.00 | 5.25 | 2.55 | 7.20 | 0.00 | - | - | 1 | 116.37% |
| MSTR240524P00650000 | 2024-04-30 3:17PM EDT | 650.00 | 4.90 | 4.75 | 7.15 | +0.40 | +8.89% | 16 | 6 | 118.07% |
| MSTR240524P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 4.35 | 5.00 | 8.30 | 0.00 | - | 10 | 14 | 117.76% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 670.00 | 5.30 | 4.00 | 9.05 | 0.00 | - | 10 | 12 | 114.18% |
| MSTR240524P00680000 | 2024-04-30 10:26AM EDT | 680.00 | 4.00 | 4.85 | 9.05 | -1.00 | -20.00% | 1 | 5 | 112.69% |
| MSTR240524P00700000 | 2024-04-30 3:17PM EDT | 700.00 | 7.80 | 6.85 | 10.80 | +2.90 | +59.18% | 6 | 28 | 112.75% |
| MSTR240524P00710000 | 2024-04-30 11:44AM EDT | 710.00 | 8.71 | 8.20 | 12.20 | +2.35 | +36.95% | 5 | 15 | 113.66% |
| MSTR240524P00720000 | 2024-04-15 10:51AM EDT | 720.00 | 6.50 | 9.25 | 13.35 | -2.00 | -23.53% | 1 | 10 | 113.48% |
| MSTR240524P00730000 | 2024-04-30 12:44PM EDT | 730.00 | 12.00 | 10.20 | 14.65 | +6.31 | +110.90% | 2 | 2 | 113.15% |
| MSTR240524P00740000 | 2024-04-22 9:57AM EDT | 740.00 | 12.50 | 11.85 | 15.65 | 0.00 | - | 1 | 3 | 113.10% |
| MSTR240524P00750000 | 2024-04-30 3:08PM EDT | 750.00 | 12.38 | 12.20 | 16.45 | +2.18 | +21.37% | 32 | 19 | 111.17% |
| MSTR240524P00760000 | 2024-04-30 10:02AM EDT | 760.00 | 8.58 | 13.50 | 18.00 | +0.66 | +8.33% | 1 | 10 | 111.01% |
| MSTR240524P00770000 | 2024-04-30 12:41PM EDT | 770.00 | 15.64 | 14.85 | 18.85 | +8.10 | +107.43% | 18 | 18 | 110.00% |
| MSTR240524P00780000 | 2024-04-30 3:13PM EDT | 780.00 | 14.55 | 17.10 | 20.85 | +6.40 | +78.53% | 1 | 14 | 110.84% |
| MSTR240524P00790000 | 2024-04-30 11:09AM EDT | 790.00 | 14.21 | 18.00 | 22.15 | +5.28 | +59.13% | 7 | 10 | 109.54% |
| MSTR240524P00800000 | 2024-04-30 3:08PM EDT | 800.00 | 18.38 | 20.35 | 23.90 | +9.42 | +105.13% | 23 | 37 | 109.79% |
| MSTR240524P00810000 | 2024-04-29 10:08AM EDT | 810.00 | 14.05 | 21.95 | 27.65 | 0.00 | - | 15 | 0 | 110.84% |
| MSTR240524P00820000 | 2024-04-30 11:46AM EDT | 820.00 | 22.00 | 22.75 | 29.70 | +11.00 | +100.00% | 2 | 25 | 109.65% |
| MSTR240524P00830000 | 2024-04-29 9:52AM EDT | 830.00 | 16.47 | 25.65 | 31.35 | 0.00 | - | 20 | 26 | 109.65% |
| MSTR240524P00840000 | 2024-04-30 3:11PM EDT | 840.00 | 24.90 | 27.80 | 33.00 | +7.40 | +42.29% | 1 | 5 | 108.92% |
| MSTR240524P00850000 | 2024-04-30 1:02PM EDT | 850.00 | 30.00 | 30.15 | 36.20 | +17.30 | +136.22% | 1 | 4 | 109.28% |
| MSTR240524P00870000 | 2024-04-29 12:27PM EDT | 870.00 | 15.71 | 33.50 | 41.05 | 0.00 | - | 15 | 18 | 107.52% |
| MSTR240524P00880000 | 2024-04-30 12:40PM EDT | 880.00 | 39.00 | 36.75 | 43.95 | +22.10 | +130.77% | 4 | 16 | 107.76% |
| MSTR240524P00890000 | 2024-04-30 3:48PM EDT | 890.00 | 44.00 | 39.35 | 46.45 | +26.15 | +146.50% | 1 | 2 | 107.18% |
| MSTR240524P00900000 | 2024-04-30 3:51PM EDT | 900.00 | 46.25 | 43.30 | 50.20 | +26.60 | +135.37% | 25 | 18 | 108.00% |
| MSTR240524P00910000 | 2024-04-30 10:32AM EDT | 910.00 | 35.15 | 45.70 | 52.55 | +13.46 | +62.06% | 1 | 2 | 106.91% |
| MSTR240524P00920000 | 2024-04-30 11:17AM EDT | 920.00 | 39.98 | 48.85 | 56.60 | +17.38 | +76.90% | 2 | 2 | 107.10% |
| MSTR240524P00930000 | 2024-04-30 3:16PM EDT | 930.00 | 49.00 | 52.55 | 59.25 | +25.48 | +108.33% | 1 | 5 | 106.65% |
| MSTR240524P00940000 | 2024-04-29 3:55PM EDT | 940.00 | 25.29 | 56.40 | 63.40 | 0.00 | - | 7 | 6 | 106.95% |
| MSTR240524P00950000 | 2024-04-30 12:07PM EDT | 950.00 | 55.35 | 59.75 | 67.55 | +29.85 | +117.06% | 4 | 11 | 106.83% |
| MSTR240524P00960000 | 2024-04-12 10:02AM EDT | 960.00 | 37.15 | 63.75 | 70.65 | 0.00 | - | 2 | 2 | 106.35% |
| MSTR240524P00970000 | 2024-04-30 12:07PM EDT | 970.00 | 62.35 | 67.80 | 74.75 | +18.07 | +40.81% | 1 | 4 | 106.28% |
| MSTR240524P00980000 | 2024-04-30 3:48PM EDT | 980.00 | 74.00 | 72.30 | 81.00 | +27.36 | +58.66% | 3 | 2 | 107.35% |
| MSTR240524P00990000 | 2024-04-30 2:19PM EDT | 990.00 | 74.00 | 76.55 | 83.80 | +37.60 | +103.30% | 5 | 130 | 106.45% |
| MSTR240524P01000000 | 2024-04-30 12:26PM EDT | 1,000.00 | 75.99 | 81.50 | 89.60 | +37.49 | +97.38% | 8 | 136 | 107.21% |
| MSTR240524P01010000 | 2024-04-26 11:38AM EDT | 1,010.00 | 52.86 | 85.85 | 93.90 | 0.00 | - | 1 | 30 | 106.82% |
| MSTR240524P01020000 | 2024-04-18 2:12PM EDT | 1,020.00 | 90.98 | 90.55 | 98.80 | 0.00 | - | - | 5 | 106.75% |
| MSTR240524P01030000 | 2024-04-18 2:12PM EDT | 1,030.00 | 94.98 | 96.10 | 104.00 | 0.00 | - | - | 5 | 107.09% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 1,040.00 | 68.41 | 101.15 | 109.00 | 0.00 | - | 1 | 0 | 106.98% |
| MSTR240524P01050000 | 2024-04-29 3:38PM EDT | 1,050.00 | 51.47 | 103.60 | 114.70 | 0.00 | - | 8 | 9 | 105.87% |
| MSTR240524P01070000 | 2024-04-30 3:58PM EDT | 1,070.00 | 120.45 | 115.00 | 125.65 | +46.86 | +63.68% | 1 | 1 | 106.06% |
| MSTR240524P01080000 | 2024-04-30 12:42PM EDT | 1,080.00 | 125.05 | 120.55 | 131.55 | +54.19 | +76.47% | 11 | 12 | 106.09% |
| MSTR240524P01100000 | 2024-04-30 12:23PM EDT | 1,100.00 | 125.67 | 132.60 | 143.35 | +48.27 | +62.36% | 5 | 13 | 106.24% |
| MSTR240524P01110000 | 2024-04-29 9:44AM EDT | 1,110.00 | 88.37 | 139.20 | 149.80 | 0.00 | - | 1 | 0 | 106.65% |
| MSTR240524P01120000 | 2024-04-30 11:27AM EDT | 1,120.00 | 133.25 | 145.35 | 160.00 | +41.05 | +44.52% | 2 | 3 | 108.44% |
| MSTR240524P01130000 | 2024-04-29 11:12AM EDT | 1,130.00 | 119.40 | 151.85 | 164.20 | +46.40 | +63.56% | 1 | 14 | 107.57% |
| MSTR240524P01140000 | 2024-04-29 3:59PM EDT | 1,140.00 | 80.83 | 158.30 | 169.15 | 0.00 | - | 3 | 4 | 106.91% |
| MSTR240524P01150000 | 2024-04-30 3:01PM EDT | 1,150.00 | 151.88 | 165.35 | 177.00 | +53.88 | +54.98% | 12 | 13 | 107.72% |
| MSTR240524P01155000 | 2024-04-24 11:33AM EDT | 1,155.00 | 106.26 | 168.50 | 181.05 | 0.00 | - | 1 | 2 | 107.98% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 1,160.00 | 158.04 | 172.80 | 182.80 | +72.84 | +85.49% | 2 | 3 | 107.69% |
| MSTR240524P01170000 | 2024-04-23 1:01PM EDT | 1,170.00 | 140.67 | 178.80 | 191.55 | +43.07 | +44.13% | 1 | 1 | 108.25% |
| MSTR240524P01175000 | 2024-04-26 1:57PM EDT | 1,175.00 | 111.75 | 182.35 | 195.45 | 0.00 | - | 1 | 1 | 108.53% |
| MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 1,180.00 | 101.95 | 186.60 | 196.70 | 0.00 | - | 2 | 2 | 107.88% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 1,190.00 | 131.00 | 193.35 | 205.65 | 0.00 | - | 1 | 13 | 108.69% |
| MSTR240524P01200000 | 2024-04-30 12:36PM EDT | 1,200.00 | 200.97 | 203.35 | 213.90 | +96.19 | +91.80% | 2 | 22 | 110.60% |
| MSTR240524P01230000 | 2024-04-29 3:30PM EDT | 1,230.00 | 125.72 | 221.80 | 235.80 | 0.00 | - | 1 | 2 | 109.07% |
| MSTR240524P01240000 | 2024-04-26 11:37AM EDT | 1,240.00 | 154.50 | 233.95 | 243.40 | 0.00 | - | 2 | 1 | 111.41% |
| MSTR240524P01245000 | 2024-04-26 3:20PM EDT | 1,245.00 | 140.50 | 233.40 | 247.30 | 0.00 | - | 3 | 3 | 109.39% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 1,250.00 | 133.00 | 239.00 | 251.15 | 0.00 | - | 1 | 2 | 110.31% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 1,260.00 | 140.97 | 247.15 | 256.55 | 0.00 | - | 3 | 5 | 109.48% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 1,270.00 | 146.93 | 256.50 | 267.15 | 0.00 | - | 3 | 4 | 111.74% |
| MSTR240524P01280000 | 2024-04-24 1:03PM EDT | 1,280.00 | 170.08 | 262.70 | 274.85 | 0.00 | - | 15 | 7 | 110.91% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 1,290.00 | 157.00 | 270.65 | 282.80 | 0.00 | - | 1 | 17 | 111.01% |
| MSTR240524P01300000 | 2024-04-29 3:38PM EDT | 1,300.00 | 274.16 | 278.45 | 291.00 | +111.75 | +68.81% | 1 | 10 | 111.08% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 1,310.00 | 162.35 | 286.90 | 299.10 | 0.00 | - | 1 | 13 | 111.36% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 1,320.00 | 170.60 | 295.20 | 305.60 | 0.00 | - | 1 | 2 | 110.63% |
| MSTR240524P01330000 | 2024-04-30 11:31AM EDT | 1,330.00 | 282.90 | 303.60 | 314.55 | +75.60 | +36.47% | 1 | 6 | 111.20% |
| MSTR240524P01340000 | 2024-04-25 3:43PM EDT | 1,340.00 | 219.07 | 311.90 | 322.10 | 0.00 | - | - | 1 | 110.87% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 1,350.00 | 313.32 | 320.30 | 330.50 | +99.34 | +46.42% | 1 | 34 | 111.00% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 1,360.00 | 281.54 | 328.75 | 339.70 | 0.00 | - | 1 | 2 | 111.55% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 1,370.00 | 195.00 | 336.15 | 347.65 | 0.00 | - | 1 | 4 | 110.70% |
| MSTR240524P01390000 | 2024-04-19 2:31PM EDT | 1,390.00 | 312.95 | 354.30 | 366.00 | 0.00 | - | 1 | 2 | 112.19% |
| MSTR240524P01400000 | 2024-04-30 3:07PM EDT | 1,400.00 | 338.90 | 362.65 | 373.40 | +92.95 | +37.79% | 1 | 23 | 111.34% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 1,410.00 | 242.18 | 371.40 | 384.15 | 0.00 | - | 1 | 1 | 112.73% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 1,420.00 | 258.00 | 380.50 | 392.00 | 0.00 | - | 1 | 1 | 112.49% |
| MSTR240524P01430000 | 2024-04-30 3:07PM EDT | 1,430.00 | 366.15 | 390.10 | 399.70 | +102.36 | +38.80% | 1 | 2 | 112.40% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 1,440.00 | 200.10 | 397.45 | 410.00 | 0.00 | - | - | 1 | 112.47% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 1,450.00 | 301.76 | 407.15 | 417.90 | 0.00 | - | 1 | 1 | 112.45% |
| MSTR240524P01460000 | 2024-04-17 1:34PM EDT | 1,460.00 | 307.16 | 415.15 | 430.20 | -61.89 | -16.77% | 1 | 1 | 114.21% |
| MSTR240524P01475000 | 2024-04-29 10:02AM EDT | 1,475.00 | 314.00 | 429.30 | 441.60 | 0.00 | - | 1 | 0 | 113.42% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 1,480.00 | 328.00 | 433.35 | 447.85 | 0.00 | - | 1 | 1 | 114.38% |
| MSTR240524P01500000 | 2024-04-23 9:42AM EDT | 1,500.00 | 448.01 | 451.90 | 466.75 | +153.33 | +52.03% | 2 | 5 | 115.49% |
| MSTR240524P01505000 | 2024-04-30 12:09PM EDT | 1,505.00 | 433.14 | 456.25 | 471.30 | +192.29 | +79.84% | 1 | 1 | 115.41% |
| MSTR240524P01510000 | 2024-04-10 9:59AM EDT | 1,510.00 | 368.05 | 460.75 | 476.00 | +72.00 | +24.32% | 1 | 1 | 115.53% |
| MSTR240524P01515000 | 2024-04-30 12:09PM EDT | 1,515.00 | 442.74 | 464.95 | 481.05 | +196.44 | +79.76% | 1 | 1 | 115.68% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 1,560.00 | 271.45 | 506.35 | 522.00 | 0.00 | - | - | 1 | 115.78% |
| MSTR240524P01570000 | 2024-04-29 10:35AM EDT | 1,570.00 | 355.78 | 515.65 | 532.00 | 0.00 | - | 1 | 1 | 116.50% |
| MSTR240524P01590000 | 2024-04-22 9:46AM EDT | 1,590.00 | 409.69 | 534.10 | 550.00 | 0.00 | - | 1 | 1 | 115.99% |
| MSTR240524P01600000 | 2024-04-29 10:35AM EDT | 1,600.00 | 380.48 | 543.60 | 560.00 | 0.00 | - | 1 | 4 | 116.79% |
| MSTR240524P01650000 | 2024-04-19 12:17PM EDT | 1,650.00 | 505.62 | 592.20 | 607.65 | -12.96 | -2.50% | 1 | 1 | 119.28% |
| MSTR240524P01660000 | 2024-04-12 9:40AM EDT | 1,660.00 | 350.60 | 600.30 | 616.00 | 0.00 | - | 1 | 1 | 116.85% |
| MSTR240524P01690000 | 2024-04-09 3:18PM EDT | 1,690.00 | 425.00 | 627.20 | 645.80 | 0.00 | - | 1 | 1 | 116.59% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 1,720.00 | 552.66 | 655.65 | 673.70 | 0.00 | - | - | 1 | 115.41% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 1,800.00 | 622.65 | 732.85 | 751.85 | 0.00 | - | 1 | 1 | 116.88% |
| MSTR240524P01860000 | 2024-04-15 10:39AM EDT | 1,860.00 | 516.09 | 791.80 | 810.00 | 0.00 | - | 3 | 3 | 117.57% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 1,900.00 | 610.00 | 829.15 | 848.00 | 0.00 | - | - | 2 | 111.34% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2,100.00 | 805.40 | 1,026.05 | 1,046.00 | 0.00 | - | - | 1 | 107.25% |
© 2024 Yahoo. All rights reserved.