MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 606.25 | 624.00 | 0.00 | - | - | 2 | 122.17% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 577.10 | 594.00 | 0.00 | - | 1 | 1 | 117.87% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 538.00 | 556.00 | 0.00 | - | 1 | 1 | 116.61% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 454.15 | 472.00 | 0.00 | - | - | 0 | 115.18% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 389.20 | 408.00 | 0.00 | - | 1 | 0 | 109.08% |
| MSTR240531C00900000 | 2024-05-02 9:59AM EDT | 900.00 | 313.00 | 338.35 | 355.20 | +98.00 | +45.58% | 2 | 6 | 106.55% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 960.00 | 331.50 | 292.05 | 308.00 | 0.00 | - | - | 1 | 106.76% |
| MSTR240531C01000000 | 2024-05-02 3:41PM EDT | 1,000.00 | 258.22 | 262.75 | 277.15 | +63.52 | +32.62% | 1 | 69 | 105.68% |
| MSTR240531C01030000 | 2024-05-02 10:49AM EDT | 1,030.00 | 157.60 | 240.30 | 257.40 | 0.00 | - | 1 | 3 | 105.24% |
| MSTR240531C01080000 | 2024-05-03 9:38AM EDT | 1,080.00 | 205.00 | 208.00 | 224.50 | +64.41 | +45.81% | 1 | 6 | 104.76% |
| MSTR240531C01120000 | 2024-05-03 3:23PM EDT | 1,120.00 | 189.54 | 187.00 | 201.00 | +48.95 | +34.82% | 5 | 11 | 105.77% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 178.00 | 193.65 | 0.00 | - | - | 1 | 105.86% |
| MSTR240531C01140000 | 2024-05-02 11:00AM EDT | 1,140.00 | 111.18 | 176.00 | 190.00 | 0.00 | - | 3 | 7 | 105.76% |
| MSTR240531C01150000 | 2024-05-03 2:08PM EDT | 1,150.00 | 183.21 | 171.00 | 184.00 | +93.21 | +103.57% | 5 | 10 | 105.61% |
| MSTR240531C01160000 | 2024-05-03 9:34AM EDT | 1,160.00 | 163.00 | 163.80 | 176.75 | +23.00 | +16.43% | 2 | 2 | 104.03% |
| MSTR240531C01170000 | 2024-05-03 11:33AM EDT | 1,170.00 | 161.30 | 160.15 | 171.60 | +43.54 | +36.97% | 1 | 4 | 104.57% |
| MSTR240531C01185000 | 2024-04-23 1:23PM EDT | 1,185.00 | 289.54 | 152.00 | 166.75 | 0.00 | - | 1 | 1 | 105.27% |
| MSTR240531C01190000 | 2024-05-03 10:00AM EDT | 1,190.00 | 160.62 | 149.10 | 160.00 | +51.15 | +46.73% | 4 | 2 | 103.43% |
| MSTR240531C01195000 | 2024-05-01 2:52PM EDT | 1,195.00 | 108.00 | 148.05 | 161.90 | 0.00 | - | 7 | 1 | 105.57% |
| MSTR240531C01200000 | 2024-05-03 2:00PM EDT | 1,200.00 | 157.38 | 146.00 | 157.05 | +49.22 | +45.51% | 40 | 47 | 104.74% |
| MSTR240531C01220000 | 2024-05-03 2:54PM EDT | 1,220.00 | 143.30 | 137.00 | 150.75 | +41.92 | +41.35% | 1 | 1 | 105.85% |
| MSTR240531C01225000 | 2024-05-02 11:13AM EDT | 1,225.00 | 154.18 | 134.00 | 145.20 | +59.18 | +62.29% | 1 | 2 | 104.31% |
| MSTR240531C01230000 | 2024-05-03 10:25AM EDT | 1,230.00 | 148.30 | 132.00 | 144.00 | -73.35 | -33.09% | 1 | 0 | 104.75% |
| MSTR240531C01240000 | 2024-05-02 2:44PM EDT | 1,240.00 | 96.30 | 129.00 | 139.90 | 0.00 | - | 3 | 3 | 105.30% |
| MSTR240531C01250000 | 2024-05-03 3:15PM EDT | 1,250.00 | 122.70 | 124.10 | 138.40 | +55.60 | +82.86% | 11 | 6 | 106.03% |
| MSTR240531C01255000 | 2024-05-03 3:48PM EDT | 1,255.00 | 122.00 | 122.05 | 133.90 | -67.00 | -35.45% | 2 | 4 | 105.12% |
| MSTR240531C01260000 | 2024-05-03 10:10AM EDT | 1,260.00 | 135.05 | 121.00 | 132.00 | +39.10 | +40.75% | 1 | 53 | 105.53% |
| MSTR240531C01265000 | 2024-05-03 11:33AM EDT | 1,265.00 | 122.65 | 118.00 | 130.15 | +57.65 | +88.69% | 1 | 2 | 105.21% |
| MSTR240531C01270000 | 2024-05-03 11:33AM EDT | 1,270.00 | 121.30 | 116.50 | 127.70 | +56.05 | +85.90% | 1 | 50 | 105.21% |
| MSTR240531C01290000 | 2024-05-03 12:20PM EDT | 1,290.00 | 113.01 | 110.00 | 123.50 | +45.86 | +68.29% | 1 | 3 | 106.89% |
| MSTR240531C01300000 | 2024-05-03 3:49PM EDT | 1,300.00 | 115.00 | 107.15 | 117.15 | +37.00 | +47.44% | 6 | 68 | 106.20% |
| MSTR240531C01310000 | 2024-05-03 9:34AM EDT | 1,310.00 | 108.14 | 102.15 | 114.25 | +32.74 | +43.42% | 1 | 9 | 105.91% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 1,320.00 | 185.43 | 101.00 | 111.45 | 0.00 | - | 1 | 4 | 107.03% |
| MSTR240531C01325000 | 2024-04-26 11:16AM EDT | 1,325.00 | 151.01 | 99.00 | 108.00 | 0.00 | - | 1 | 0 | 106.26% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 1,330.00 | 155.00 | 98.00 | 107.00 | 0.00 | - | 2 | 4 | 106.77% |
| MSTR240531C01340000 | 2024-05-03 11:52AM EDT | 1,340.00 | 100.00 | 95.00 | 106.50 | +47.50 | +90.48% | 1 | 7 | 107.92% |
| MSTR240531C01350000 | 2024-05-03 3:15PM EDT | 1,350.00 | 91.00 | 92.00 | 101.00 | +43.50 | +91.58% | 1 | 5 | 107.13% |
| MSTR240531C01360000 | 2024-05-03 3:47PM EDT | 1,360.00 | 97.00 | 89.00 | 98.00 | +33.32 | +52.32% | 1 | 16 | 107.21% |
| MSTR240531C01365000 | 2024-04-25 3:38PM EDT | 1,365.00 | 148.35 | 87.00 | 97.00 | 0.00 | - | - | 3 | 107.23% |
| MSTR240531C01370000 | 2024-05-03 11:33AM EDT | 1,370.00 | 90.00 | 86.00 | 97.50 | +44.13 | +96.21% | 1 | 1 | 108.17% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 1,380.00 | 59.65 | 84.00 | 93.00 | 0.00 | - | 1 | 2 | 107.94% |
| MSTR240531C01390000 | 2024-05-03 2:54PM EDT | 1,390.00 | 86.73 | 81.00 | 91.00 | +35.73 | +70.06% | 2 | 6 | 108.22% |
| MSTR240531C01400000 | 2024-05-03 3:00PM EDT | 1,400.00 | 83.15 | 79.00 | 87.00 | +20.79 | +33.34% | 13 | 17 | 108.05% |
| MSTR240531C01410000 | 2024-05-02 10:05AM EDT | 1,410.00 | 82.35 | 76.05 | 84.90 | +43.83 | +113.79% | 1 | 1 | 108.18% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 1,420.00 | 134.00 | 73.00 | 83.00 | 0.00 | - | 1 | 2 | 108.30% |
| MSTR240531C01425000 | 2024-04-26 3:12PM EDT | 1,425.00 | 128.05 | 73.00 | 82.00 | 0.00 | - | 1 | 1 | 108.92% |
| MSTR240531C01435000 | 2024-05-02 3:44PM EDT | 1,435.00 | 52.87 | 70.00 | 80.00 | 0.00 | - | 1 | 2 | 108.93% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 1,440.00 | 200.00 | 67.05 | 79.00 | 0.00 | - | 1 | 2 | 108.33% |
| MSTR240531C01450000 | 2024-05-02 2:33PM EDT | 1,450.00 | 50.31 | 67.00 | 78.50 | 0.00 | - | 2 | 6 | 110.05% |
| MSTR240531C01455000 | 2024-04-26 3:53PM EDT | 1,455.00 | 125.95 | 66.00 | 76.00 | 0.00 | - | 2 | 5 | 109.59% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 1,460.00 | 116.00 | 64.85 | 74.00 | 0.00 | - | - | 1 | 109.26% |
| MSTR240531C01465000 | 2024-05-01 3:39PM EDT | 1,465.00 | 34.04 | 64.00 | 73.00 | 0.00 | - | 1 | 2 | 109.44% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 1,470.00 | 132.61 | 63.00 | 72.00 | 0.00 | - | - | 0 | 109.54% |
| MSTR240531C01475000 | 2024-04-23 9:41AM EDT | 1,475.00 | 158.07 | 62.00 | 71.00 | 0.00 | - | - | 0 | 109.63% |
| MSTR240531C01485000 | 2024-04-23 9:41AM EDT | 1,485.00 | 155.16 | 60.00 | 69.00 | 0.00 | - | - | 0 | 109.78% |
| MSTR240531C01495000 | 2024-05-03 11:49AM EDT | 1,495.00 | 62.88 | 58.00 | 69.50 | -52.12 | -45.32% | 1 | 4 | 110.93% |
| MSTR240531C01500000 | 2024-05-03 3:53PM EDT | 1,500.00 | 63.00 | 57.00 | 63.95 | +20.90 | +49.64% | 15 | 34 | 109.04% |
| MSTR240531C01505000 | 2024-04-18 3:51PM EDT | 1,505.00 | 119.90 | 56.00 | 66.00 | 0.00 | - | 1 | 0 | 110.35% |
| MSTR240531C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 53.40 | 55.70 | 63.95 | 0.00 | - | 1 | 1 | 110.21% |
| MSTR240531C01530000 | 2024-04-22 9:48AM EDT | 1,530.00 | 129.10 | 51.00 | 61.00 | 0.00 | - | - | 1 | 110.25% |
| MSTR240531C01535000 | 2024-04-22 3:12PM EDT | 1,535.00 | 146.95 | 51.00 | 60.00 | 0.00 | - | 1 | 2 | 110.63% |
| MSTR240531C01545000 | 2024-05-03 11:52AM EDT | 1,545.00 | 55.00 | 49.00 | 58.00 | -47.47 | -46.33% | 11 | 1 | 110.47% |
| MSTR240531C01550000 | 2024-05-02 9:52AM EDT | 1,550.00 | 28.00 | 49.00 | 59.50 | 0.00 | - | 1 | 5 | 111.94% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 1,560.00 | 52.00 | 48.00 | 56.00 | +6.54 | +14.39% | 1 | 4 | 111.50% |
| MSTR240531C01600000 | 2024-05-03 3:57PM EDT | 1,600.00 | 47.26 | 41.00 | 50.00 | +16.24 | +52.35% | 23 | 15 | 111.51% |
| MSTR240531C01615000 | 2024-05-01 12:00PM EDT | 1,615.00 | 21.00 | 39.00 | 49.00 | 0.00 | - | 1 | 2 | 112.23% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 1,620.00 | 80.00 | 40.05 | 48.00 | 0.00 | - | 1 | 3 | 112.96% |
| MSTR240531C01625000 | 2024-04-22 3:46PM EDT | 1,625.00 | 117.00 | 38.00 | 47.00 | 0.00 | - | - | 21 | 112.18% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 1,640.00 | 101.00 | 36.00 | 46.00 | 0.00 | - | - | 1 | 112.77% |
| MSTR240531C01645000 | 2024-04-26 10:34AM EDT | 1,645.00 | 78.40 | 37.00 | 45.00 | 0.00 | - | 1 | 1 | 113.45% |
| MSTR240531C01650000 | 2024-05-02 3:52PM EDT | 1,650.00 | 40.94 | 35.00 | 44.00 | +13.87 | +51.24% | 1 | 2 | 112.61% |
| MSTR240531C01655000 | 2024-05-01 3:39PM EDT | 1,655.00 | 20.14 | 36.00 | 44.00 | 0.00 | - | 1 | 21 | 113.79% |
| MSTR240531C01675000 | 2024-05-01 10:39AM EDT | 1,675.00 | 20.00 | 32.05 | 44.10 | 0.00 | - | 1 | 21 | 114.46% |
| MSTR240531C01700000 | 2024-05-03 2:59PM EDT | 1,700.00 | 32.50 | 34.50 | 38.85 | +7.80 | +31.58% | 11 | 67 | 116.19% |
| MSTR240531C01725000 | 2024-04-23 3:18PM EDT | 1,725.00 | 98.07 | 27.00 | 36.95 | 0.00 | - | - | 4 | 114.10% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 1,740.00 | 77.00 | 26.00 | 35.85 | 0.00 | - | 1 | 1 | 114.69% |
| MSTR240531C01750000 | 2024-05-02 10:24AM EDT | 1,750.00 | 14.90 | 26.30 | 34.85 | 0.00 | - | 1 | 6 | 115.47% |
| MSTR240531C01770000 | 2024-05-01 2:15PM EDT | 1,770.00 | 17.28 | 25.45 | 32.95 | 0.00 | - | 1 | 2 | 116.15% |
| MSTR240531C01790000 | 2024-04-30 3:58PM EDT | 1,790.00 | 15.15 | 23.85 | 31.95 | 0.00 | - | 1 | 4 | 116.83% |
| MSTR240531C01800000 | 2024-05-03 12:40PM EDT | 1,800.00 | 26.18 | 23.25 | 30.30 | +8.63 | +49.17% | 4 | 18 | 116.53% |
| MSTR240531C01810000 | 2024-05-03 2:15PM EDT | 1,810.00 | 28.03 | 22.95 | 28.60 | -62.96 | -69.19% | 2 | 1 | 116.35% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 1,820.00 | 89.49 | 21.55 | 31.20 | 0.00 | - | - | 1 | 118.20% |
| MSTR240531C01850000 | 2024-05-03 10:53AM EDT | 1,850.00 | 25.85 | 21.00 | 28.55 | +13.40 | +107.63% | 1 | 7 | 119.30% |
| MSTR240531C01900000 | 2024-05-03 12:18PM EDT | 1,900.00 | 20.82 | 17.15 | 25.30 | +6.75 | +47.97% | 9 | 22 | 119.40% |
| MSTR240531C01930000 | 2024-04-26 9:38AM EDT | 1,930.00 | 38.00 | 15.10 | 23.40 | 0.00 | - | 1 | 1 | 119.32% |
| MSTR240531C01940000 | 2024-05-02 1:37PM EDT | 1,940.00 | 19.00 | 15.10 | 22.45 | +5.25 | +38.18% | 2 | 2 | 119.52% |
| MSTR240531C01950000 | 2024-04-26 9:52AM EDT | 1,950.00 | 42.00 | 14.50 | 21.80 | 0.00 | - | 1 | 1 | 119.46% |
| MSTR240531C01960000 | 2024-05-01 2:28PM EDT | 1,960.00 | 11.00 | 14.10 | 21.55 | 0.00 | - | 1 | 3 | 119.85% |
| MSTR240531C01970000 | 2024-04-22 10:19AM EDT | 1,970.00 | 61.12 | 15.00 | 19.45 | 0.00 | - | - | 2 | 119.78% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 1,980.00 | 14.85 | 14.10 | 20.10 | 0.00 | - | 2 | 2 | 120.47% |
| MSTR240531C02000000 | 2024-05-03 2:15PM EDT | 2,000.00 | 17.50 | 15.30 | 18.00 | +5.87 | +50.47% | 5 | 85 | 121.48% |
| MSTR240531C02080000 | 2024-04-30 10:00AM EDT | 2,080.00 | 16.85 | 9.90 | 16.30 | 0.00 | - | 1 | 3 | 121.70% |
| MSTR240531C02100000 | 2024-05-03 11:25AM EDT | 2,100.00 | 13.00 | 9.10 | 16.80 | +2.80 | +27.45% | 5 | 12 | 123.00% |
| MSTR240531C02150000 | 2024-05-01 10:24AM EDT | 2,150.00 | 8.09 | 7.55 | 14.40 | 0.00 | - | 1 | 0 | 122.68% |
| MSTR240531C02180000 | 2024-05-03 10:01AM EDT | 2,180.00 | 11.60 | 6.90 | 14.55 | -20.09 | -63.40% | 1 | 2 | 124.35% |
| MSTR240531C02200000 | 2024-05-03 3:29PM EDT | 2,200.00 | 11.82 | 5.80 | 13.65 | +5.12 | +76.42% | 1 | 13 | 123.44% |
| MSTR240531C02280000 | 2024-04-22 9:53AM EDT | 2,280.00 | 34.00 | 4.60 | 12.15 | 0.00 | - | 1 | 0 | 125.54% |
| MSTR240531C02300000 | 2024-05-02 10:47AM EDT | 2,300.00 | 5.00 | 3.55 | 10.75 | 0.00 | - | 1 | 11 | 123.35% |
| MSTR240531C02320000 | 2024-04-30 10:19AM EDT | 2,320.00 | 7.55 | 3.85 | 11.25 | -0.90 | -10.65% | 1 | 2 | 125.85% |
| MSTR240531C02400000 | 2024-05-03 2:43PM EDT | 2,400.00 | 8.00 | 4.65 | 9.30 | +3.80 | +90.48% | 3 | 14 | 129.19% |
| MSTR240531C02450000 | 2024-04-24 1:44PM EDT | 2,450.00 | 22.00 | 2.73 | 9.10 | 0.00 | - | - | 1 | 128.66% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2,500.00 | 4.10 | 2.34 | 8.00 | 0.00 | - | 5 | 14 | 128.79% |
| MSTR240531C02600000 | 2024-05-02 10:40AM EDT | 2,600.00 | 2.71 | 1.93 | 6.30 | 0.00 | - | 2 | 4 | 129.79% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2,800.00 | 14.50 | 1.31 | 5.95 | 0.00 | - | 1 | 2 | 137.43% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2,850.00 | 10.47 | 1.20 | 5.60 | 0.00 | - | 4 | 5 | 138.53% |
| MSTR240531C02900000 | 2024-04-22 2:48PM EDT | 2,900.00 | 18.00 | 1.10 | 5.00 | 0.00 | - | 103 | 104 | 138.76% |
| MSTR240531C03000000 | 2024-05-03 3:29PM EDT | 3,000.00 | 2.96 | 0.00 | 5.00 | +0.96 | +48.00% | 5 | 16 | 139.50% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 3,050.00 | 2.70 | 0.00 | 6.25 | 0.00 | - | 2 | 4 | 145.78% |
| MSTR240531C03100000 | 2024-05-02 9:48AM EDT | 3,100.00 | 2.76 | 0.01 | 6.10 | 0.00 | - | 2 | 7 | 147.44% |
| MSTR240531C03150000 | 2024-05-03 12:43PM EDT | 3,150.00 | 1.75 | 0.20 | 3.00 | +0.25 | +16.67% | 25 | 1,383 | 138.01% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-05-03 12:39PM EDT | 600.00 | 2.25 | 0.67 | 4.00 | -0.10 | -4.26% | 10 | 35 | 126.75% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 610.00 | 3.90 | 0.77 | 4.95 | 0.00 | - | 1 | 2 | 128.14% |
| MSTR240531P00620000 | 2024-05-02 2:39PM EDT | 620.00 | 3.62 | 0.87 | 4.70 | 0.00 | - | 1 | 12 | 124.90% |
| MSTR240531P00640000 | 2024-05-03 10:30AM EDT | 640.00 | 3.05 | 1.48 | 5.60 | -1.45 | -32.22% | 1 | 5 | 124.57% |
| MSTR240531P00650000 | 2024-05-03 9:50AM EDT | 650.00 | 3.75 | 1.30 | 5.00 | -1.25 | -25.00% | 1 | 17 | 119.52% |
| MSTR240531P00660000 | 2024-05-03 3:18PM EDT | 660.00 | 4.50 | 1.81 | 7.00 | -3.50 | -43.75% | 2 | 9 | 124.03% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 670.00 | 10.48 | 1.96 | 6.15 | 0.00 | - | 2 | 6 | 119.57% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 680.00 | 12.56 | 2.16 | 6.50 | 0.00 | - | 11 | 16 | 118.38% |
| MSTR240531P00690000 | 2024-05-03 3:35PM EDT | 690.00 | 5.35 | 2.02 | 6.80 | -2.25 | -29.61% | 2 | 3 | 116.20% |
| MSTR240531P00700000 | 2024-05-03 3:22PM EDT | 700.00 | 4.85 | 4.65 | 5.05 | -3.45 | -41.57% | 5 | 51 | 115.69% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 710.00 | 7.10 | 3.30 | 8.05 | 0.00 | - | 1 | 2 | 116.63% |
| MSTR240531P00720000 | 2024-05-02 3:56PM EDT | 720.00 | 10.00 | 4.50 | 8.20 | 0.00 | - | 3 | 8 | 116.66% |
| MSTR240531P00730000 | 2024-05-03 11:46AM EDT | 730.00 | 7.00 | 4.70 | 8.80 | -3.75 | -34.88% | 1 | 7 | 115.51% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 740.00 | 12.00 | 3.50 | 8.20 | 0.00 | - | 2 | 6 | 109.65% |
| MSTR240531P00750000 | 2024-05-03 1:06PM EDT | 750.00 | 7.30 | 5.00 | 8.90 | -6.15 | -45.72% | 2 | 21 | 111.05% |
| MSTR240531P00760000 | 2024-05-02 10:24AM EDT | 760.00 | 18.03 | 4.35 | 10.30 | 0.00 | - | 5 | 7 | 109.74% |
| MSTR240531P00770000 | 2024-05-03 2:44PM EDT | 770.00 | 9.00 | 6.30 | 11.25 | -6.45 | -41.75% | 2 | 26 | 111.59% |
| MSTR240531P00780000 | 2024-05-02 10:39AM EDT | 780.00 | 9.55 | 7.15 | 11.15 | -10.85 | -53.19% | 1 | 6 | 110.07% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 790.00 | 19.04 | 8.10 | 12.25 | 0.00 | - | 5 | 7 | 110.22% |
| MSTR240531P00800000 | 2024-05-03 3:37PM EDT | 800.00 | 11.39 | 10.50 | 13.90 | -9.16 | -44.57% | 13 | 26 | 112.57% |
| MSTR240531P00810000 | 2024-05-02 2:30PM EDT | 810.00 | 20.79 | 9.10 | 14.65 | 0.00 | - | 7 | 6 | 109.16% |
| MSTR240531P00840000 | 2024-05-03 12:28PM EDT | 840.00 | 16.65 | 10.75 | 17.40 | -13.79 | -45.30% | 12 | 19 | 106.07% |
| MSTR240531P00850000 | 2024-05-03 3:09PM EDT | 850.00 | 16.50 | 11.85 | 18.80 | -33.00 | -66.67% | 14 | 19 | 105.91% |
| MSTR240531P00860000 | 2024-05-03 1:05PM EDT | 860.00 | 18.51 | 13.10 | 19.55 | -30.99 | -62.61% | 3 | 21 | 105.15% |
| MSTR240531P00870000 | 2024-04-30 9:54AM EDT | 870.00 | 30.01 | 15.00 | 22.45 | 0.00 | - | 1 | 3 | 106.74% |
| MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 880.00 | 48.13 | 15.55 | 22.25 | 0.00 | - | 3 | 21 | 104.33% |
| MSTR240531P00890000 | 2024-05-02 2:20PM EDT | 890.00 | 36.23 | 17.90 | 24.50 | 0.00 | - | 2 | 8 | 105.37% |
| MSTR240531P00900000 | 2024-05-03 1:51PM EDT | 900.00 | 24.25 | 18.80 | 27.45 | -14.53 | -37.47% | 5 | 44 | 105.60% |
| MSTR240531P00910000 | 2024-05-03 3:58PM EDT | 910.00 | 24.55 | 20.45 | 27.65 | -25.45 | -50.90% | 6 | 2 | 104.20% |
| MSTR240531P00940000 | 2024-05-03 2:17PM EDT | 940.00 | 31.40 | 26.30 | 34.80 | -26.11 | -45.40% | 7 | 3 | 104.64% |
| MSTR240531P00950000 | 2024-05-03 3:29PM EDT | 950.00 | 33.55 | 29.05 | 36.60 | -23.43 | -41.12% | 2 | 9 | 104.63% |
| MSTR240531P00980000 | 2024-04-30 3:57PM EDT | 980.00 | 87.97 | 35.00 | 41.85 | 0.00 | - | 1 | 3 | 102.48% |
| MSTR240531P00990000 | 2024-05-03 2:27PM EDT | 990.00 | 43.20 | 38.10 | 46.80 | -51.89 | -54.57% | 2 | 2 | 103.95% |
| MSTR240531P01000000 | 2024-05-03 3:45PM EDT | 1,000.00 | 42.05 | 40.00 | 48.30 | -28.70 | -40.57% | 3 | 51 | 102.75% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 1,010.00 | 96.45 | 43.00 | 51.85 | 0.00 | - | 2 | 5 | 103.11% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 1,030.00 | 107.00 | 49.00 | 56.90 | 0.00 | - | 18 | 8 | 102.43% |
| MSTR240531P01040000 | 2024-05-03 1:47PM EDT | 1,040.00 | 58.85 | 52.00 | 63.50 | -42.95 | -42.19% | 1 | 12 | 103.89% |
| MSTR240531P01050000 | 2024-05-03 3:29PM EDT | 1,050.00 | 62.02 | 54.50 | 63.55 | -31.07 | -33.38% | 2 | 5 | 101.87% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 1,060.00 | 111.55 | 59.00 | 70.35 | 0.00 | - | 5 | 9 | 103.82% |
| MSTR240531P01080000 | 2024-05-01 9:43AM EDT | 1,080.00 | 161.11 | 67.00 | 76.00 | 0.00 | - | 1 | 2 | 103.25% |
| MSTR240531P01090000 | 2024-05-03 3:55PM EDT | 1,090.00 | 75.07 | 68.50 | 80.00 | -74.53 | -49.82% | 5 | 20 | 102.25% |
| MSTR240531P01100000 | 2024-05-03 3:29PM EDT | 1,100.00 | 78.92 | 74.00 | 83.00 | -55.24 | -41.17% | 9 | 34 | 102.44% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 1,110.00 | 137.71 | 78.00 | 88.00 | 0.00 | - | 2 | 3 | 102.74% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 1,120.00 | 148.00 | 82.00 | 92.00 | 0.00 | - | 10 | 17 | 102.52% |
| MSTR240531P01125000 | 2024-04-25 1:24PM EDT | 1,125.00 | 110.16 | 84.55 | 96.75 | 0.00 | - | - | 3 | 103.71% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 1,130.00 | 173.55 | 86.00 | 96.00 | 0.00 | - | 10 | 6 | 102.20% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 1,140.00 | 95.90 | 91.00 | 103.10 | 0.00 | - | 3 | 2 | 103.42% |
| MSTR240531P01150000 | 2024-05-03 11:43AM EDT | 1,150.00 | 108.05 | 95.00 | 105.00 | -96.82 | -47.26% | 4 | 13 | 102.08% |
| MSTR240531P01165000 | 2024-05-02 1:54PM EDT | 1,165.00 | 106.85 | 101.55 | 111.60 | -43.15 | -28.77% | 2 | 33 | 101.61% |
| MSTR240531P01170000 | 2024-05-03 2:27PM EDT | 1,170.00 | 111.68 | 103.20 | 114.10 | -91.13 | -44.93% | 1 | 1 | 101.32% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 1,180.00 | 123.00 | 108.30 | 123.00 | 0.00 | - | 1 | 2 | 102.86% |
| MSTR240531P01190000 | 2024-05-03 9:30AM EDT | 1,190.00 | 125.05 | 114.95 | 124.25 | -76.51 | -37.96% | 1 | 12 | 101.96% |
| MSTR240531P01200000 | 2024-05-03 2:51PM EDT | 1,200.00 | 125.30 | 119.25 | 129.45 | -49.70 | -28.40% | 9 | 28 | 101.60% |
| MSTR240531P01205000 | 2024-05-03 12:33PM EDT | 1,205.00 | 132.35 | 121.90 | 132.25 | -62.65 | -32.13% | 1 | 3 | 101.64% |
| MSTR240531P01210000 | 2024-05-03 11:13AM EDT | 1,210.00 | 144.01 | 125.00 | 134.95 | -7.34 | -4.85% | 3 | 1 | 101.80% |
| MSTR240531P01220000 | 2024-05-03 10:48AM EDT | 1,220.00 | 137.84 | 130.20 | 140.60 | -39.16 | -22.12% | 11 | 2 | 101.77% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 1,230.00 | 166.66 | 135.80 | 146.35 | 0.00 | - | 1 | 5 | 101.84% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 1,240.00 | 182.15 | 141.55 | 152.20 | 0.00 | - | 3 | 5 | 101.91% |
| MSTR240531P01245000 | 2024-05-02 11:45AM EDT | 1,245.00 | 217.20 | 144.50 | 155.20 | 0.00 | - | 1 | 5 | 101.98% |
| MSTR240531P01250000 | 2024-05-03 9:30AM EDT | 1,250.00 | 170.45 | 147.90 | 161.00 | -74.55 | -30.43% | 1 | 12 | 103.22% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 1,260.00 | 224.08 | 153.40 | 164.30 | 0.00 | - | - | 1 | 102.10% |
| MSTR240531P01265000 | 2024-04-23 9:46AM EDT | 1,265.00 | 160.00 | 156.40 | 167.40 | 0.00 | - | - | 1 | 102.13% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 1,270.00 | 227.24 | 159.45 | 171.25 | 0.00 | - | - | 1 | 102.45% |
| MSTR240531P01275000 | 2024-04-26 2:43PM EDT | 1,275.00 | 180.00 | 162.55 | 173.65 | 0.00 | - | 1 | 1 | 102.22% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 1,280.00 | 184.43 | 166.00 | 176.85 | 0.00 | - | - | 1 | 102.40% |
| MSTR240531P01300000 | 2024-05-03 10:41AM EDT | 1,300.00 | 187.30 | 179.00 | 189.75 | -120.70 | -39.19% | 1 | 12 | 102.67% |
| MSTR240531P01320000 | 2024-05-03 10:12AM EDT | 1,320.00 | 206.97 | 192.10 | 203.15 | -128.33 | -38.27% | 1 | 2 | 102.87% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 1,330.00 | 241.61 | 199.80 | 210.00 | 0.00 | - | - | 1 | 103.34% |
| MSTR240531P01340000 | 2024-05-03 10:12AM EDT | 1,340.00 | 220.55 | 206.05 | 219.50 | -9.67 | -4.20% | 1 | 2 | 104.20% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 1,350.00 | 236.68 | 213.15 | 226.55 | 0.00 | - | 1 | 5 | 104.39% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 1,380.00 | 207.75 | 233.35 | 245.70 | 0.00 | - | - | 1 | 103.38% |
| MSTR240531P01400000 | 2024-05-03 10:42AM EDT | 1,400.00 | 253.87 | 248.25 | 260.60 | -102.58 | -28.78% | 1 | 4 | 103.73% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 1,410.00 | 373.60 | 256.00 | 268.15 | 0.00 | - | 6 | 4 | 103.97% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 1,420.00 | 382.40 | 263.40 | 275.75 | 0.00 | - | 2 | 2 | 104.03% |
| MSTR240531P01435000 | 2024-04-30 1:53PM EDT | 1,435.00 | 395.10 | 275.00 | 289.85 | 0.00 | - | 2 | 2 | 105.29% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 1,440.00 | 307.98 | 278.90 | 291.20 | 0.00 | - | 1 | 2 | 104.35% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 1,450.00 | 296.08 | 286.00 | 299.10 | 0.00 | - | 1 | 3 | 104.23% |
| MSTR240531P01495000 | 2024-04-25 2:23PM EDT | 1,495.00 | 337.54 | 322.00 | 335.20 | 0.00 | - | - | 2 | 104.88% |
| MSTR240531P01500000 | 2024-05-01 2:04PM EDT | 1,500.00 | 467.93 | 326.95 | 341.85 | 0.00 | - | 1 | 4 | 106.43% |
| MSTR240531P01550000 | 2024-04-16 2:02PM EDT | 1,550.00 | 411.28 | 368.60 | 383.75 | 0.00 | - | - | 5 | 107.38% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 1,600.00 | 571.55 | 411.50 | 426.50 | 0.00 | - | 1 | 4 | 108.15% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 1,680.00 | 444.68 | 481.00 | 498.20 | 0.00 | - | 1 | 11 | 109.24% |
| MSTR240531P01695000 | 2024-04-17 1:02PM EDT | 1,695.00 | 595.13 | 495.60 | 511.95 | 0.00 | - | - | 1 | 110.21% |
| MSTR240531P01850000 | 2024-04-16 11:54AM EDT | 1,850.00 | 663.65 | 638.00 | 654.50 | 0.00 | - | - | 1 | 111.54% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 732.00 | 750.00 | 0.00 | - | - | 1 | 112.42% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 1,272.00 | 1,288.70 | 0.00 | - | 1 | 0 | 120.81% |
© 2024 Yahoo. All rights reserved.