(MSTR)
. Currency in USD
Add to watchlist
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C00600000 | 2024-06-24 9:30AM EDT | 600.00 | 805.09 | 877.30 | 892.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C00620000 | 2024-06-24 1:13PM EDT | 620.00 | 718.70 | 858.50 | 874.55 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240705C00650000 | 2024-06-14 10:31AM EDT | 650.00 | 865.80 | 828.55 | 843.65 | 0.00 | - | - | 0 | 0.00% |
| MSTR240705C00680000 | 2024-06-24 9:30AM EDT | 680.00 | 725.82 | 798.65 | 814.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C00690000 | 2024-05-30 12:48PM EDT | 690.00 | 967.13 | 787.55 | 804.00 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240705C00730000 | 2024-06-14 11:11AM EDT | 730.00 | 801.17 | 748.80 | 763.95 | 0.00 | - | - | 0 | 0.00% |
| MSTR240705C00750000 | 2024-06-18 10:04AM EDT | 750.00 | 725.83 | 729.15 | 744.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 770.00 | 930.16 | 707.80 | 724.00 | 0.00 | - | 58 | 0 | 0.00% |
| MSTR240705C00790000 | 2024-06-07 12:45PM EDT | 790.00 | 910.64 | 687.85 | 705.10 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240705C00800000 | 2024-06-20 1:26PM EDT | 800.00 | 646.29 | 678.70 | 692.00 | 0.00 | - | 48 | 25 | 0.00% |
| MSTR240705C00810000 | 2024-06-21 12:27PM EDT | 810.00 | 650.90 | 667.90 | 684.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR240705C00820000 | 2024-06-21 10:35AM EDT | 820.00 | 644.90 | 658.75 | 672.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240705C00830000 | 2024-06-21 10:34AM EDT | 830.00 | 635.89 | 648.00 | 661.90 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240705C00850000 | 2024-06-17 12:33PM EDT | 850.00 | 629.73 | 628.10 | 641.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C00870000 | 2024-06-07 1:51PM EDT | 870.00 | 798.08 | 608.15 | 621.90 | 0.00 | - | 62 | 30 | 0.00% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 880.00 | 653.01 | 598.15 | 611.95 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240705C00890000 | 2024-06-07 1:45PM EDT | 890.00 | 779.76 | 587.95 | 604.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 900.00 | 722.16 | 576.90 | 591.95 | 0.00 | - | 10 | 1 | 0.00% |
| MSTR240705C00910000 | 2024-06-14 11:44AM EDT | 910.00 | 606.22 | 569.15 | 582.00 | 0.00 | - | 2 | 11 | 0.00% |
| MSTR240705C00920000 | 2024-06-21 12:27PM EDT | 920.00 | 541.95 | 559.15 | 571.85 | 0.00 | - | 4 | 1 | 0.00% |
| MSTR240705C00930000 | 2024-06-21 10:34AM EDT | 930.00 | 537.12 | 549.20 | 561.95 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 950.00 | 574.30 | 528.15 | 541.90 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C00980000 | 2024-06-14 11:44AM EDT | 980.00 | 538.03 | 499.45 | 511.90 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240705C01000000 | 2024-06-26 9:31AM EDT | 1,000.00 | 471.80 | 478.80 | 492.00 | +90.99 | +23.89% | 2 | 28 | 0.00% |
| MSTR240705C01010000 | 2024-06-07 10:31AM EDT | 1,010.00 | 701.49 | 473.05 | 484.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 1,020.00 | 516.50 | 462.00 | 475.45 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240705C01030000 | 2024-06-06 3:03PM EDT | 1,030.00 | 671.44 | 448.80 | 461.70 | 0.00 | - | - | 1 | 0.00% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 1,040.00 | 664.26 | 439.10 | 455.05 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 1,050.00 | 654.80 | 429.15 | 445.60 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240705C01060000 | 2024-06-17 9:35AM EDT | 1,060.00 | 384.30 | 423.50 | 434.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 1,070.00 | 602.67 | 409.80 | 425.60 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 591.66 | 399.50 | 415.05 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 1,090.00 | 585.13 | 388.20 | 402.60 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240705C01100000 | 2024-06-25 11:03AM EDT | 1,100.00 | 385.00 | 379.75 | 394.00 | +80.00 | +26.23% | 2 | 6 | 0.00% |
| MSTR240705C01110000 | 2024-06-21 1:12PM EDT | 1,110.00 | 365.95 | 370.85 | 383.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C01150000 | 2024-06-24 12:10PM EDT | 1,150.00 | 238.04 | 329.95 | 347.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240705C01180000 | 2024-06-25 3:48PM EDT | 1,180.00 | 304.86 | 302.35 | 317.80 | +69.69 | +29.63% | 1 | 5 | 0.00% |
| MSTR240705C01190000 | 2024-06-10 2:32PM EDT | 1,190.00 | 460.23 | 295.25 | 306.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C01200000 | 2024-06-26 10:26AM EDT | 1,200.00 | 295.00 | 283.55 | 296.00 | +45.00 | +18.00% | 1 | 231 | 0.00% |
| MSTR240705C01210000 | 2024-06-21 2:33PM EDT | 1,210.00 | 273.10 | 277.30 | 286.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240705C01240000 | 2024-06-24 1:12PM EDT | 1,240.00 | 129.05 | 246.75 | 260.50 | 0.00 | - | 1 | 2 | 63.77% |
| MSTR240705C01250000 | 2024-06-24 1:11PM EDT | 1,250.00 | 125.00 | 236.30 | 248.50 | 0.00 | - | 3 | 4 | 40.04% |
| MSTR240705C01290000 | 2024-06-17 3:06PM EDT | 1,290.00 | 267.40 | 201.50 | 214.40 | 0.00 | - | - | 1 | 66.16% |
| MSTR240705C01300000 | 2024-06-25 3:00PM EDT | 1,300.00 | 204.49 | 192.75 | 205.70 | +87.64 | +75.00% | 10 | 18 | 66.89% |
| MSTR240705C01310000 | 2024-06-24 9:44AM EDT | 1,310.00 | 148.60 | 184.00 | 196.95 | 0.00 | - | 1 | 2 | 67.08% |
| MSTR240705C01320000 | 2024-06-24 3:59PM EDT | 1,320.00 | 123.90 | 176.20 | 188.90 | +19.60 | +18.79% | 1 | 9 | 53.14% |
| MSTR240705C01350000 | 2024-06-25 11:50AM EDT | 1,350.00 | 156.00 | 151.75 | 164.75 | +57.63 | +58.58% | 9 | 6 | 58.42% |
| MSTR240705C01360000 | 2024-06-25 11:03AM EDT | 1,360.00 | 151.52 | 143.40 | 154.85 | +66.02 | +77.22% | 1 | 45 | 57.12% |
| MSTR240705C01370000 | 2024-06-25 12:38PM EDT | 1,370.00 | 133.00 | 136.25 | 150.50 | +52.70 | +65.63% | 4 | 9 | 61.16% |
| MSTR240705C01390000 | 2024-06-24 12:47PM EDT | 1,390.00 | 62.90 | 122.70 | 132.60 | 0.00 | - | 5 | 4 | 60.91% |
| MSTR240705C01400000 | 2024-06-26 9:54AM EDT | 1,400.00 | 125.48 | 115.20 | 126.75 | +59.64 | +90.58% | 7 | 45 | 61.92% |
| MSTR240705C01410000 | 2024-06-25 3:54PM EDT | 1,410.00 | 113.52 | 108.95 | 119.20 | +43.52 | +62.17% | 1 | 13 | 62.27% |
| MSTR240705C01415000 | 2024-06-25 1:45PM EDT | 1,415.00 | 122.35 | 106.25 | 116.25 | +53.15 | +76.81% | 2 | 15 | 63.08% |
| MSTR240705C01420000 | 2024-06-25 3:48PM EDT | 1,420.00 | 108.00 | 103.65 | 112.10 | +55.50 | +105.71% | 4 | 6 | 63.14% |
| MSTR240705C01425000 | 2024-06-25 10:55AM EDT | 1,425.00 | 100.00 | 101.15 | 109.90 | +35.73 | +55.59% | 11 | 10 | 64.31% |
| MSTR240705C01430000 | 2024-06-26 9:37AM EDT | 1,430.00 | 106.47 | 96.65 | 105.80 | +42.97 | +67.67% | 2 | 10 | 63.14% |
| MSTR240705C01435000 | 2024-06-25 1:18PM EDT | 1,435.00 | 98.80 | 94.05 | 102.60 | +38.53 | +63.93% | 8 | 9 | 63.52% |
| MSTR240705C01440000 | 2024-06-26 10:31AM EDT | 1,440.00 | 100.00 | 91.75 | 99.75 | +50.17 | +100.68% | 2 | 12 | 64.18% |
| MSTR240705C01445000 | 2024-06-25 3:33PM EDT | 1,445.00 | 92.19 | 89.10 | 98.20 | +31.86 | +52.81% | 12 | 13 | 65.27% |
| MSTR240705C01450000 | 2024-06-25 3:57PM EDT | 1,450.00 | 100.66 | 86.10 | 94.90 | +48.53 | +93.09% | 57 | 46 | 65.14% |
| MSTR240705C01455000 | 2024-06-25 1:42PM EDT | 1,455.00 | 90.30 | 83.30 | 91.25 | +42.30 | +88.13% | 3 | 8 | 64.86% |
| MSTR240705C01460000 | 2024-06-26 10:17AM EDT | 1,460.00 | 94.95 | 80.20 | 88.75 | +47.95 | +102.02% | 8 | 14 | 64.97% |
| MSTR240705C01465000 | 2024-06-26 10:19AM EDT | 1,465.00 | 88.75 | 78.25 | 86.10 | -7.69 | -7.97% | 4 | 8 | 65.54% |
| MSTR240705C01470000 | 2024-06-26 9:56AM EDT | 1,470.00 | 90.00 | 74.85 | 81.90 | +43.09 | +91.86% | 8 | 45 | 64.47% |
| MSTR240705C01475000 | 2024-06-26 10:11AM EDT | 1,475.00 | 84.29 | 72.75 | 80.90 | +47.15 | +126.95% | 5 | 39 | 65.68% |
| MSTR240705C01480000 | 2024-06-26 10:26AM EDT | 1,480.00 | 79.40 | 71.50 | 78.30 | +36.90 | +86.82% | 35 | 41 | 66.42% |
| MSTR240705C01485000 | 2024-06-26 10:28AM EDT | 1,485.00 | 73.00 | 68.90 | 74.80 | +31.50 | +75.90% | 8 | 20 | 65.94% |
| MSTR240705C01490000 | 2024-06-26 10:30AM EDT | 1,490.00 | 69.60 | 65.45 | 72.55 | +31.60 | +83.16% | 12 | 43 | 65.61% |
| MSTR240705C01495000 | 2024-06-26 10:31AM EDT | 1,495.00 | 75.00 | 63.40 | 71.90 | +37.05 | +97.63% | 7 | 20 | 66.74% |
| MSTR240705C01500000 | 2024-06-26 10:37AM EDT | 1,500.00 | 65.00 | 62.15 | 69.50 | +28.82 | +79.66% | 24 | 117 | 67.32% |
| MSTR240705C01505000 | 2024-06-26 10:14AM EDT | 1,505.00 | 70.50 | 60.05 | 68.45 | +39.39 | +126.62% | 2 | 22 | 68.10% |
| MSTR240705C01510000 | 2024-06-26 10:08AM EDT | 1,510.00 | 65.31 | 57.05 | 65.90 | +29.31 | +81.42% | 1 | 20 | 67.60% |
| MSTR240705C01515000 | 2024-06-26 10:11AM EDT | 1,515.00 | 67.50 | 55.20 | 62.75 | +10.50 | +18.42% | 2 | 16 | 67.32% |
| MSTR240705C01520000 | 2024-06-26 10:17AM EDT | 1,520.00 | 64.50 | 53.35 | 61.55 | +32.26 | +100.06% | 4 | 26 | 67.97% |
| MSTR240705C01525000 | 2024-06-26 9:54AM EDT | 1,525.00 | 57.00 | 52.00 | 60.25 | +29.60 | +108.03% | 2 | 24 | 68.76% |
| MSTR240705C01530000 | 2024-06-26 10:08AM EDT | 1,530.00 | 56.91 | 50.50 | 57.35 | +25.91 | +83.58% | 2 | 5 | 68.61% |
| MSTR240705C01535000 | 2024-06-24 12:30PM EDT | 1,535.00 | 28.43 | 48.30 | 54.00 | 0.00 | - | 1 | 5 | 67.81% |
| MSTR240705C01540000 | 2024-06-26 10:17AM EDT | 1,540.00 | 56.07 | 45.80 | 52.15 | +27.04 | +93.15% | 6 | 37 | 67.57% |
| MSTR240705C01545000 | 2024-06-24 1:48PM EDT | 1,545.00 | 27.00 | 43.15 | 51.35 | 0.00 | - | 17 | 23 | 67.73% |
| MSTR240705C01550000 | 2024-06-26 10:10AM EDT | 1,550.00 | 50.85 | 43.55 | 48.45 | +24.85 | +95.58% | 26 | 78 | 68.34% |
| MSTR240705C01555000 | 2024-06-24 12:30PM EDT | 1,555.00 | 24.93 | 41.30 | 46.85 | 0.00 | - | 13 | 16 | 68.18% |
| MSTR240705C01560000 | 2024-06-25 10:34AM EDT | 1,560.00 | 43.41 | 39.30 | 45.55 | +2.96 | +7.32% | 1 | 12 | 68.26% |
| MSTR240705C01565000 | 2024-06-25 11:03AM EDT | 1,565.00 | 40.00 | 39.30 | 45.35 | +18.38 | +85.01% | 23 | 24 | 69.93% |
| MSTR240705C01570000 | 2024-06-26 9:37AM EDT | 1,570.00 | 41.50 | 37.70 | 42.55 | +18.45 | +72.50% | 2 | 10 | 69.33% |
| MSTR240705C01575000 | 2024-06-26 9:56AM EDT | 1,575.00 | 44.06 | 35.25 | 41.15 | +22.02 | +99.91% | 2 | 12 | 68.96% |
| MSTR240705C01580000 | 2024-06-25 2:27PM EDT | 1,580.00 | 36.05 | 33.25 | 39.75 | +13.55 | +60.22% | 9 | 14 | 68.77% |
| MSTR240705C01585000 | 2024-06-26 9:56AM EDT | 1,585.00 | 41.11 | 33.95 | 38.15 | +16.86 | +69.53% | 1 | 10 | 69.91% |
| MSTR240705C01590000 | 2024-06-25 12:29PM EDT | 1,590.00 | 35.75 | 33.10 | 36.40 | +16.15 | +82.40% | 3 | 11 | 70.07% |
| MSTR240705C01595000 | 2024-06-24 3:07PM EDT | 1,595.00 | 22.50 | 31.10 | 35.35 | 0.00 | - | 4 | 3 | 69.93% |
| MSTR240705C01600000 | 2024-06-26 10:21AM EDT | 1,600.00 | 34.71 | 30.65 | 35.95 | +15.71 | +82.68% | 36 | 111 | 71.57% |
| MSTR240705C01605000 | 2024-06-25 10:26AM EDT | 1,605.00 | 30.00 | 28.35 | 32.70 | +10.51 | +53.93% | 1 | 5 | 69.89% |
| MSTR240705C01610000 | 2024-06-25 11:12AM EDT | 1,610.00 | 31.87 | 26.40 | 33.30 | +12.71 | +66.34% | 5 | 6 | 70.58% |
| MSTR240705C01615000 | 2024-06-24 2:52PM EDT | 1,615.00 | 22.00 | 25.05 | 30.55 | +3.90 | +21.55% | 2 | 14 | 69.60% |
| MSTR240705C01620000 | 2024-06-25 9:53AM EDT | 1,620.00 | 21.00 | 25.85 | 29.50 | +4.90 | +30.43% | 2 | 10 | 70.88% |
| MSTR240705C01625000 | 2024-06-25 1:59PM EDT | 1,625.00 | 27.22 | 24.30 | 29.35 | +10.85 | +66.28% | 24 | 28 | 71.26% |
| MSTR240705C01630000 | 2024-06-25 1:59PM EDT | 1,630.00 | 26.41 | 22.10 | 27.30 | +11.41 | +76.07% | 11 | 25 | 69.99% |
| MSTR240705C01635000 | 2024-06-24 2:54PM EDT | 1,635.00 | 15.23 | 23.00 | 28.95 | 0.00 | - | 8 | 7 | 72.96% |
| MSTR240705C01640000 | 2024-06-25 3:00PM EDT | 1,640.00 | 27.00 | 22.20 | 25.65 | +11.50 | +74.19% | 21 | 25 | 71.70% |
| MSTR240705C01645000 | 2024-06-26 10:40AM EDT | 1,645.00 | 23.10 | 21.70 | 24.85 | +5.60 | +32.00% | 2 | 1 | 72.17% |
| MSTR240705C01650000 | 2024-06-26 10:11AM EDT | 1,650.00 | 26.34 | 21.05 | 25.10 | +12.77 | +94.10% | 20 | 112 | 73.21% |
| MSTR240705C01655000 | 2024-06-25 2:22PM EDT | 1,655.00 | 21.50 | 20.55 | 23.90 | +2.29 | +11.92% | 2 | 4 | 73.37% |
| MSTR240705C01660000 | 2024-06-25 12:26PM EDT | 1,660.00 | 22.50 | 19.10 | 22.35 | +8.30 | +58.45% | 2 | 37 | 72.58% |
| MSTR240705C01665000 | 2024-06-25 2:03PM EDT | 1,665.00 | 19.67 | 16.35 | 21.40 | +5.44 | +38.23% | 6 | 10 | 71.22% |
| MSTR240705C01670000 | 2024-06-25 3:28PM EDT | 1,670.00 | 22.00 | 15.80 | 21.25 | +5.25 | +31.34% | 1 | 16 | 71.92% |
| MSTR240705C01675000 | 2024-06-25 1:24PM EDT | 1,675.00 | 20.30 | 15.45 | 20.10 | +8.82 | +76.83% | 3 | 22 | 72.02% |
| MSTR240705C01680000 | 2024-06-25 10:34AM EDT | 1,680.00 | 22.00 | 14.60 | 20.10 | +9.05 | +69.88% | 4 | 7 | 72.56% |
| MSTR240705C01685000 | 2024-06-25 12:05PM EDT | 1,685.00 | 22.10 | 15.85 | 18.65 | +10.85 | +96.44% | 3 | 6 | 73.58% |
| MSTR240705C01690000 | 2024-06-25 2:27PM EDT | 1,690.00 | 16.60 | 13.25 | 18.75 | +5.28 | +46.64% | 3 | 7 | 72.80% |
| MSTR240705C01695000 | 2024-06-25 11:33AM EDT | 1,695.00 | 19.55 | 14.75 | 17.40 | -60.45 | -75.56% | 16 | 22 | 74.05% |
| MSTR240705C01700000 | 2024-06-26 10:38AM EDT | 1,700.00 | 15.56 | 14.35 | 16.65 | +4.96 | +46.79% | 19 | 265 | 74.25% |
| MSTR240705C01705000 | 2024-06-26 10:28AM EDT | 1,705.00 | 15.65 | 13.95 | 17.10 | +4.55 | +40.99% | 2 | 10 | 75.40% |
| MSTR240705C01710000 | 2024-06-25 2:05PM EDT | 1,710.00 | 14.60 | 10.80 | 15.65 | +4.08 | +38.78% | 14 | 32 | 72.64% |
| MSTR240705C01715000 | 2024-06-26 9:57AM EDT | 1,715.00 | 16.45 | 12.75 | 15.05 | +6.70 | +68.72% | 1 | 3 | 74.87% |
| MSTR240705C01720000 | 2024-06-26 10:24AM EDT | 1,720.00 | 15.02 | 10.20 | 15.25 | -1.73 | -10.33% | 1 | 26 | 73.87% |
| MSTR240705C01725000 | 2024-06-25 12:51PM EDT | 1,725.00 | 13.30 | 9.35 | 14.15 | +5.30 | +66.25% | 21 | 24 | 73.13% |
| MSTR240705C01730000 | 2024-06-24 1:05PM EDT | 1,730.00 | 8.50 | 9.40 | 17.00 | 0.00 | - | 3 | 2 | 76.80% |
| MSTR240705C01735000 | 2024-06-24 12:04PM EDT | 1,735.00 | 9.26 | 8.90 | 13.85 | 0.00 | - | 1 | 9 | 74.46% |
| MSTR240705C01740000 | 2024-06-25 1:28PM EDT | 1,740.00 | 13.64 | 8.90 | 13.00 | +6.44 | +89.44% | 12 | 14 | 74.63% |
| MSTR240705C01745000 | 2024-06-25 1:28PM EDT | 1,745.00 | 13.25 | 10.20 | 12.40 | +2.90 | +28.02% | 10 | 12 | 76.31% |
| MSTR240705C01750000 | 2024-06-26 9:51AM EDT | 1,750.00 | 12.00 | 9.00 | 12.00 | +4.30 | +53.55% | 4 | 55 | 75.71% |
| MSTR240705C01755000 | 2024-06-25 11:53AM EDT | 1,755.00 | 13.00 | 9.80 | 11.75 | +5.63 | +76.39% | 5 | 11 | 77.24% |
| MSTR240705C01760000 | 2024-06-25 12:37PM EDT | 1,760.00 | 10.00 | 9.50 | 11.35 | -1.77 | -15.04% | 3 | 15 | 77.49% |
| MSTR240705C01765000 | 2024-06-25 1:14PM EDT | 1,765.00 | 10.90 | 9.15 | 11.45 | -36.96 | -77.23% | 1 | 2 | 78.19% |
| MSTR240705C01770000 | 2024-06-26 9:46AM EDT | 1,770.00 | 10.60 | 7.75 | 10.45 | +3.44 | +48.04% | 13 | 21 | 76.56% |
| MSTR240705C01780000 | 2024-06-25 3:28PM EDT | 1,780.00 | 10.25 | 8.20 | 10.10 | +4.00 | +64.00% | 6 | 6 | 78.52% |
| MSTR240705C01790000 | 2024-06-25 3:59PM EDT | 1,790.00 | 11.50 | 7.35 | 9.60 | +5.54 | +92.95% | 8 | 34 | 78.80% |
| MSTR240705C01800000 | 2024-06-26 10:29AM EDT | 1,800.00 | 8.50 | 7.05 | 9.00 | +2.15 | +33.86% | 6 | 94 | 79.50% |
| MSTR240705C01810000 | 2024-06-25 12:30PM EDT | 1,810.00 | 8.00 | 6.70 | 8.50 | +2.28 | +39.86% | 10 | 15 | 80.19% |
| MSTR240705C01820000 | 2024-06-25 3:02PM EDT | 1,820.00 | 7.85 | 6.30 | 8.30 | +1.48 | +23.23% | 4 | 24 | 81.13% |
| MSTR240705C01830000 | 2024-06-26 10:21AM EDT | 1,830.00 | 6.55 | 5.35 | 7.75 | +0.15 | +2.34% | 1 | 8 | 80.78% |
| MSTR240705C01840000 | 2024-06-21 10:10AM EDT | 1,840.00 | 14.00 | 3.80 | 7.35 | 0.00 | - | 1 | 2 | 79.55% |
| MSTR240705C01850000 | 2024-06-26 10:08AM EDT | 1,850.00 | 6.40 | 5.25 | 6.90 | +1.75 | +37.63% | 3 | 70 | 82.67% |
| MSTR240705C01860000 | 2024-06-25 3:59PM EDT | 1,860.00 | 7.05 | 2.56 | 6.65 | +2.48 | +54.27% | 13 | 12 | 79.50% |
| MSTR240705C01870000 | 2024-06-25 11:59AM EDT | 1,870.00 | 6.41 | 4.70 | 6.25 | +1.91 | +42.44% | 6 | 4 | 83.97% |
| MSTR240705C01880000 | 2024-06-24 2:54PM EDT | 1,880.00 | 4.30 | 4.40 | 6.00 | 0.00 | - | 3 | 6 | 84.60% |
| MSTR240705C01890000 | 2024-06-26 9:41AM EDT | 1,890.00 | 4.95 | 3.40 | 5.75 | -16.05 | -76.43% | 1 | 3 | 83.92% |
| MSTR240705C01900000 | 2024-06-26 10:30AM EDT | 1,900.00 | 4.30 | 3.95 | 5.40 | +0.80 | +22.86% | 4 | 89 | 85.77% |
| MSTR240705C01910000 | 2024-06-25 10:54AM EDT | 1,910.00 | 4.70 | 2.47 | 5.90 | +1.14 | +32.02% | 6 | 13 | 85.39% |
| MSTR240705C01920000 | 2024-06-25 10:45AM EDT | 1,920.00 | 4.36 | 1.40 | 7.45 | -6.14 | -58.48% | 1 | 3 | 87.76% |
| MSTR240705C01930000 | 2024-06-25 3:07PM EDT | 1,930.00 | 4.22 | 1.75 | 5.25 | +0.47 | +12.53% | 2 | 5 | 85.37% |
| MSTR240705C01940000 | 2024-06-24 2:28PM EDT | 1,940.00 | 3.04 | 0.58 | 6.40 | 0.00 | - | 14 | 6 | 86.71% |
| MSTR240705C01950000 | 2024-06-25 11:54AM EDT | 1,950.00 | 4.35 | 2.73 | 5.70 | +1.35 | +45.00% | 3 | 54 | 91.20% |
| MSTR240705C01960000 | 2024-06-24 2:28PM EDT | 1,960.00 | 2.89 | 0.52 | 5.85 | 0.00 | - | 22 | 8 | 88.00% |
| MSTR240705C01970000 | 2024-06-25 12:48PM EDT | 1,970.00 | 3.05 | 1.00 | 6.35 | -0.31 | -9.23% | 1 | 2 | 91.64% |
| MSTR240705C01980000 | 2024-06-25 3:48PM EDT | 1,980.00 | 3.50 | 2.24 | 4.70 | +0.86 | +32.58% | 8 | 27 | 92.04% |
| MSTR240705C01990000 | 2024-06-24 11:35AM EDT | 1,990.00 | 2.88 | 2.08 | 4.45 | 0.00 | - | 18 | 13 | 92.37% |
| MSTR240705C02000000 | 2024-06-26 10:23AM EDT | 2,000.00 | 3.00 | 2.34 | 3.55 | +0.55 | +22.45% | 22 | 484 | 92.04% |
| MSTR240705C02020000 | 2024-06-25 1:26PM EDT | 2,020.00 | 2.77 | 1.63 | 4.00 | 0.00 | - | 3 | 10 | 93.88% |
| MSTR240705C02040000 | 2024-06-17 2:36PM EDT | 2,040.00 | 21.19 | 0.66 | 0.00 | 0.00 | - | 2 | 1 | 72.36% |
| MSTR240705C02050000 | 2024-06-26 10:32AM EDT | 2,050.00 | 2.20 | 1.45 | 2.10 | +0.47 | +27.17% | 4 | 26 | 90.84% |
| MSTR240705C02060000 | 2024-06-11 9:32AM EDT | 2,060.00 | 1.80 | 1.09 | 3.60 | -23.20 | -92.80% | 1 | 2 | 96.00% |
| MSTR240705C02080000 | 2024-06-25 2:55PM EDT | 2,080.00 | 2.21 | 0.75 | 3.40 | +0.41 | +22.78% | 4 | 54 | 96.55% |
| MSTR240705C02100000 | 2024-06-26 9:45AM EDT | 2,100.00 | 1.60 | 0.13 | 2.00 | -1.61 | -50.16% | 1 | 34 | 89.99% |
| MSTR240705C02120000 | 2024-06-24 12:08PM EDT | 2,120.00 | 2.23 | 0.13 | 3.05 | 0.00 | - | 2 | 7 | 97.29% |
| MSTR240705C02140000 | 2024-06-25 11:59AM EDT | 2,140.00 | 1.89 | 0.02 | 3.00 | -88.11 | -97.90% | 2 | 9 | 98.77% |
| MSTR240705C02150000 | 2024-06-25 3:13PM EDT | 2,150.00 | 1.66 | 0.01 | 4.20 | +0.36 | +27.69% | 33 | 48 | 104.74% |
| MSTR240705C02160000 | 2024-06-24 12:48PM EDT | 2,160.00 | 1.81 | 0.01 | 4.00 | +0.59 | +48.36% | 4 | 6 | 105.09% |
| MSTR240705C02190000 | 2024-06-20 12:26PM EDT | 2,190.00 | 4.50 | 0.01 | 4.35 | 0.00 | - | - | 1 | 109.69% |
| MSTR240705C02200000 | 2024-06-25 2:54PM EDT | 2,200.00 | 1.35 | 1.00 | 2.50 | +0.20 | +17.39% | 5 | 38 | 107.32% |
| MSTR240705C02220000 | 2024-06-20 3:49PM EDT | 2,220.00 | 4.85 | 0.01 | 3.00 | 0.00 | - | - | 3 | 107.17% |
| MSTR240705C02240000 | 2024-06-24 11:14AM EDT | 2,240.00 | 1.05 | 0.01 | 4.15 | 0.00 | - | 16 | 14 | 114.27% |
| MSTR240705C02250000 | 2024-06-25 1:22PM EDT | 2,250.00 | 0.90 | 0.01 | 4.10 | 0.00 | - | 1 | 48 | 115.11% |
| MSTR240705C02260000 | 2024-06-13 9:32AM EDT | 2,260.00 | 15.20 | 0.01 | 4.10 | 0.00 | - | 1 | 0 | 116.16% |
| MSTR240705C02280000 | 2024-06-04 2:12PM EDT | 2,280.00 | 51.23 | 0.01 | 4.05 | 0.00 | - | 2 | 2 | 118.02% |
| MSTR240705C02290000 | 2024-06-24 11:12AM EDT | 2,290.00 | 1.17 | 0.01 | 4.00 | 0.00 | - | 2 | 2 | 118.82% |
| MSTR240705C02300000 | 2024-06-25 2:57PM EDT | 2,300.00 | 0.73 | 0.01 | 1.25 | -0.18 | -19.78% | 15 | 41 | 103.44% |
| MSTR240705C02350000 | 2024-06-25 11:37AM EDT | 2,350.00 | 0.01 | 0.02 | 3.00 | -0.84 | -98.82% | 9 | 22 | 120.07% |
| MSTR240705C02400000 | 2024-06-25 11:58AM EDT | 2,400.00 | 0.85 | 0.20 | 4.05 | +0.20 | +30.77% | 2 | 27 | 130.69% |
| MSTR240705C02450000 | 2024-06-24 2:47PM EDT | 2,450.00 | 0.58 | 0.01 | 3.00 | 0.00 | - | 1 | 3 | 129.30% |
| MSTR240705C02500000 | 2024-06-26 9:44AM EDT | 2,500.00 | 0.45 | 0.38 | 0.56 | -0.51 | -53.12% | 3 | 47 | 116.85% |
| MSTR240705C02550000 | 2024-06-25 3:57PM EDT | 2,550.00 | 2.06 | 0.01 | 2.95 | +0.25 | +13.81% | 3 | 7 | 137.77% |
| MSTR240705C02600000 | 2024-06-11 1:16PM EDT | 2,600.00 | 7.00 | 0.01 | 3.60 | 0.00 | - | 2 | 22 | 145.65% |
| MSTR240705C02700000 | 2024-06-24 9:56AM EDT | 2,700.00 | 3.71 | 0.05 | 3.50 | 0.00 | - | 1 | 22 | 153.61% |
| MSTR240705C02750000 | 2024-06-18 2:58PM EDT | 2,750.00 | 2.50 | 0.02 | 3.45 | 0.00 | - | 3 | 5 | 157.15% |
| MSTR240705C02800000 | 2024-06-25 3:53PM EDT | 2,800.00 | 0.29 | 0.20 | 0.85 | +0.09 | +45.00% | 12 | 125 | 140.63% |
| MSTR240705C02850000 | 2024-06-20 11:27AM EDT | 2,850.00 | 1.22 | 0.01 | 3.35 | 0.00 | - | 1 | 8 | 164.18% |
| MSTR240705C02900000 | 2024-06-17 2:16PM EDT | 2,900.00 | 2.76 | 0.01 | 3.35 | 0.00 | - | 10 | 20 | 167.90% |
| MSTR240705C02950000 | 2024-06-10 11:18AM EDT | 2,950.00 | 6.95 | 0.01 | 2.60 | 0.00 | - | - | 1 | 166.41% |
| MSTR240705C03000000 | 2024-06-26 9:36AM EDT | 3,000.00 | 0.10 | 0.10 | 0.28 | -0.33 | -76.74% | 8 | 46 | 140.04% |
| MSTR240705C03050000 | 2024-05-30 11:04AM EDT | 3,050.00 | 22.80 | 0.01 | 2.67 | 0.00 | - | 1 | 1 | 173.83% |
| MSTR240705C03100000 | 2024-06-17 10:52AM EDT | 3,100.00 | 1.69 | 0.01 | 1.73 | 0.00 | - | 1 | 3 | 168.85% |
| MSTR240705C03150000 | 2024-06-24 2:41PM EDT | 3,150.00 | 0.87 | 0.01 | 1.52 | 0.00 | - | 1 | 2 | 169.68% |
| MSTR240705C03200000 | 2024-06-11 1:16PM EDT | 3,200.00 | 2.28 | 0.01 | 1.77 | 0.00 | - | 2 | 2 | 175.54% |
| MSTR240705C03250000 | 2024-06-17 2:42PM EDT | 3,250.00 | 1.80 | 0.01 | 3.45 | 0.00 | - | 5 | 7 | 192.53% |
| MSTR240705C03300000 | 2024-06-26 10:31AM EDT | 3,300.00 | 0.05 | 0.05 | 0.14 | -0.01 | -16.67% | 5 | 205 | 148.44% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P00600000 | 2024-06-26 10:15AM EDT | 600.00 | 0.09 | 0.05 | 0.19 | -0.11 | -55.00% | 1 | 443 | 185.94% |
| MSTR240705P00610000 | 2024-06-24 11:40AM EDT | 610.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 4 | 2 | 239.43% |
| MSTR240705P00620000 | 2024-06-24 11:40AM EDT | 620.00 | 0.45 | 0.00 | 3.00 | 0.00 | - | 3 | 11 | 235.40% |
| MSTR240705P00630000 | 2024-05-29 12:05PM EDT | 630.00 | 2.38 | 0.00 | 3.00 | 0.00 | - | - | 0 | 231.42% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 640.00 | 1.80 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 227.52% |
| MSTR240705P00650000 | 2024-06-24 10:30AM EDT | 650.00 | 0.44 | 0.00 | 1.13 | 0.00 | - | 2 | 12 | 198.54% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 660.00 | 2.45 | 0.00 | 3.00 | 0.00 | - | 96 | 48 | 219.87% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 670.00 | 2.37 | 0.00 | 3.00 | 0.00 | - | 2 | 75 | 216.16% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 680.00 | 2.68 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 212.50% |
| MSTR240705P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.40 | 0.00 | 3.00 | 0.00 | - | 2 | 0 | 208.86% |
| MSTR240705P00700000 | 2024-06-24 3:14PM EDT | 700.00 | 0.44 | 0.20 | 0.76 | +0.04 | +10.00% | 1 | 411 | 178.76% |
| MSTR240705P00710000 | 2024-06-05 2:17PM EDT | 710.00 | 5.20 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 201.76% |
| MSTR240705P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.52 | 0.00 | 3.00 | 0.00 | - | 2 | 38 | 198.29% |
| MSTR240705P00730000 | 2024-06-04 9:52AM EDT | 730.00 | 2.55 | 0.00 | 1.57 | 0.00 | - | 2 | 5 | 179.44% |
| MSTR240705P00740000 | 2024-05-31 12:27PM EDT | 740.00 | 3.15 | 0.00 | 3.70 | 0.00 | - | 66 | 33 | 197.14% |
| MSTR240705P00750000 | 2024-06-26 9:35AM EDT | 750.00 | 0.22 | 0.05 | 1.68 | -1.03 | -82.40% | 1 | 173 | 175.24% |
| MSTR240705P00760000 | 2024-06-17 11:51AM EDT | 760.00 | 1.58 | 0.00 | 3.00 | 0.00 | - | 1 | 41 | 184.86% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 6 | 51 | 181.64% |
| MSTR240705P00780000 | 2024-06-24 9:56AM EDT | 780.00 | 0.89 | 0.00 | 1.27 | -0.27 | -23.28% | 1 | 34 | 160.01% |
| MSTR240705P00790000 | 2024-06-21 10:22AM EDT | 790.00 | 0.53 | 0.04 | 3.00 | 0.00 | - | 16 | 77 | 175.56% |
| MSTR240705P00800000 | 2024-06-25 12:01PM EDT | 800.00 | 0.41 | 0.05 | 1.00 | -0.40 | -49.38% | 7 | 199 | 150.93% |
| MSTR240705P00810000 | 2024-06-25 11:20AM EDT | 810.00 | 0.44 | 0.04 | 0.48 | -0.44 | -50.00% | 1 | 94 | 137.40% |
| MSTR240705P00820000 | 2024-06-24 3:59PM EDT | 820.00 | 1.35 | 0.03 | 1.57 | 0.00 | - | 1 | 70 | 152.88% |
| MSTR240705P00830000 | 2024-06-20 10:23AM EDT | 830.00 | 1.20 | 0.02 | 3.00 | 0.00 | - | 1 | 96 | 163.09% |
| MSTR240705P00840000 | 2024-06-25 1:39PM EDT | 840.00 | 1.06 | 0.01 | 3.00 | -0.72 | -40.45% | 1 | 34 | 160.03% |
| MSTR240705P00850000 | 2024-06-25 1:03PM EDT | 850.00 | 0.50 | 0.22 | 1.39 | -0.79 | -61.24% | 2 | 42 | 144.68% |
| MSTR240705P00860000 | 2024-06-24 12:53PM EDT | 860.00 | 0.98 | 0.01 | 3.00 | 0.00 | - | 42 | 105 | 154.15% |
| MSTR240705P00870000 | 2024-06-25 9:43AM EDT | 870.00 | 0.35 | 0.30 | 3.00 | -0.95 | -73.08% | 1 | 116 | 153.25% |
| MSTR240705P00880000 | 2024-06-25 3:21PM EDT | 880.00 | 0.58 | 0.01 | 3.00 | -0.62 | -51.67% | 1 | 131 | 148.39% |
| MSTR240705P00890000 | 2024-06-25 10:22AM EDT | 890.00 | 0.63 | 0.01 | 3.00 | -0.70 | -52.63% | 1 | 90 | 145.56% |
| MSTR240705P00900000 | 2024-06-26 9:50AM EDT | 900.00 | 1.14 | 0.45 | 2.10 | -0.76 | -40.00% | 2 | 115 | 139.50% |
| MSTR240705P00910000 | 2024-06-24 10:46AM EDT | 910.00 | 0.73 | 0.01 | 2.23 | 0.00 | - | 2 | 78 | 134.38% |
| MSTR240705P00920000 | 2024-06-21 10:15AM EDT | 920.00 | 2.34 | 0.01 | 3.00 | 0.00 | - | 2 | 5 | 137.26% |
| MSTR240705P00930000 | 2024-06-24 2:44PM EDT | 930.00 | 0.75 | 0.02 | 2.99 | -0.62 | -45.26% | 5 | 217 | 134.52% |
| MSTR240705P00940000 | 2024-06-24 10:13AM EDT | 940.00 | 1.50 | 0.01 | 2.20 | 0.00 | - | 1 | 55 | 126.27% |
| MSTR240705P00950000 | 2024-06-26 9:51AM EDT | 950.00 | 1.02 | 0.01 | 1.83 | -0.71 | -41.04% | 3 | 171 | 120.70% |
| MSTR240705P00960000 | 2024-06-21 1:32PM EDT | 960.00 | 2.40 | 0.01 | 3.00 | 0.00 | - | 1 | 76 | 126.51% |
| MSTR240705P00970000 | 2024-06-24 2:59PM EDT | 970.00 | 2.17 | 0.01 | 3.00 | 0.00 | - | 3 | 67 | 123.90% |
| MSTR240705P00980000 | 2024-06-24 12:57PM EDT | 980.00 | 2.25 | 0.01 | 3.00 | 0.00 | - | 7 | 33 | 121.31% |
| MSTR240705P00990000 | 2024-06-24 2:44PM EDT | 990.00 | 2.52 | 0.06 | 3.00 | 0.00 | - | 10 | 30 | 119.02% |
| MSTR240705P01000000 | 2024-06-26 10:26AM EDT | 1,000.00 | 1.67 | 0.68 | 1.67 | -1.08 | -39.27% | 35 | 328 | 112.13% |
| MSTR240705P01010000 | 2024-06-26 9:59AM EDT | 1,010.00 | 1.26 | 0.10 | 1.26 | -1.46 | -53.68% | 10 | 17 | 101.98% |
| MSTR240705P01020000 | 2024-06-26 9:50AM EDT | 1,020.00 | 1.70 | 0.30 | 3.00 | -2.70 | -60.40% | 2 | 27 | 112.70% |
| MSTR240705P01030000 | 2024-06-26 9:40AM EDT | 1,030.00 | 1.51 | 0.01 | 3.00 | -1.69 | -52.81% | 5 | 35 | 108.67% |
| MSTR240705P01040000 | 2024-06-25 10:11AM EDT | 1,040.00 | 1.93 | 0.35 | 3.00 | -1.77 | -47.84% | 2 | 74 | 107.92% |
| MSTR240705P01050000 | 2024-06-26 10:03AM EDT | 1,050.00 | 0.95 | 0.96 | 2.53 | -3.05 | -76.25% | 7 | 83 | 106.10% |
| MSTR240705P01060000 | 2024-06-24 2:52PM EDT | 1,060.00 | 4.75 | 0.69 | 3.00 | 0.00 | - | 32 | 20 | 104.54% |
| MSTR240705P01070000 | 2024-06-26 9:57AM EDT | 1,070.00 | 1.97 | 0.73 | 3.00 | -3.23 | -62.12% | 3 | 61 | 102.25% |
| MSTR240705P01080000 | 2024-06-26 9:57AM EDT | 1,080.00 | 2.03 | 0.79 | 3.00 | -2.77 | -57.71% | 3 | 143 | 100.05% |
| MSTR240705P01090000 | 2024-06-25 10:22AM EDT | 1,090.00 | 2.43 | 1.07 | 3.80 | -3.62 | -59.83% | 10 | 137 | 101.73% |
| MSTR240705P01100000 | 2024-06-26 9:58AM EDT | 1,100.00 | 1.83 | 1.48 | 1.90 | -5.67 | -75.60% | 56 | 258 | 93.46% |
| MSTR240705P01110000 | 2024-06-25 9:55AM EDT | 1,110.00 | 4.27 | 0.62 | 5.45 | -3.38 | -44.18% | 2 | 95 | 100.55% |
| MSTR240705P01120000 | 2024-06-26 9:57AM EDT | 1,120.00 | 2.59 | 0.76 | 3.70 | -5.91 | -69.53% | 3 | 41 | 92.85% |
| MSTR240705P01130000 | 2024-06-26 9:57AM EDT | 1,130.00 | 2.01 | 2.02 | 3.90 | -7.69 | -73.10% | 4 | 82 | 95.03% |
| MSTR240705P01140000 | 2024-06-26 9:45AM EDT | 1,140.00 | 2.99 | 0.70 | 6.15 | -6.28 | -67.75% | 21 | 170 | 95.07% |
| MSTR240705P01150000 | 2024-06-26 10:21AM EDT | 1,150.00 | 3.10 | 2.50 | 4.30 | -8.04 | -72.17% | 56 | 328 | 92.40% |
| MSTR240705P01160000 | 2024-06-26 10:18AM EDT | 1,160.00 | 3.34 | 2.55 | 4.90 | -8.66 | -72.17% | 2 | 33 | 91.47% |
| MSTR240705P01170000 | 2024-06-25 3:12PM EDT | 1,170.00 | 4.20 | 2.07 | 5.90 | -9.15 | -68.54% | 33 | 48 | 90.12% |
| MSTR240705P01180000 | 2024-06-26 9:40AM EDT | 1,180.00 | 4.49 | 3.40 | 6.30 | -11.51 | -71.94% | 2 | 84 | 91.20% |
| MSTR240705P01190000 | 2024-06-25 1:54PM EDT | 1,190.00 | 5.03 | 3.75 | 4.85 | -9.94 | -66.40% | 69 | 78 | 86.35% |
| MSTR240705P01200000 | 2024-06-26 10:12AM EDT | 1,200.00 | 4.65 | 3.80 | 5.00 | -14.35 | -75.53% | 43 | 242 | 84.19% |
| MSTR240705P01210000 | 2024-06-24 1:22PM EDT | 1,210.00 | 29.47 | 4.55 | 5.70 | 0.00 | - | 34 | 36 | 84.37% |
| MSTR240705P01220000 | 2024-06-26 9:44AM EDT | 1,220.00 | 5.90 | 2.82 | 8.40 | -19.14 | -76.44% | 4 | 11 | 83.44% |
| MSTR240705P01230000 | 2024-06-25 3:09PM EDT | 1,230.00 | 8.67 | 5.65 | 6.95 | -19.33 | -69.04% | 1 | 22 | 83.03% |
| MSTR240705P01240000 | 2024-06-25 3:57PM EDT | 1,240.00 | 9.35 | 6.25 | 7.60 | -15.88 | -62.94% | 4 | 48 | 82.21% |
| MSTR240705P01250000 | 2024-06-26 10:01AM EDT | 1,250.00 | 8.21 | 6.95 | 8.25 | -21.52 | -72.38% | 38 | 149 | 81.38% |
| MSTR240705P01260000 | 2024-06-25 3:46PM EDT | 1,260.00 | 10.87 | 7.60 | 10.20 | -19.33 | -64.01% | 4 | 9 | 81.99% |
| MSTR240705P01270000 | 2024-06-25 3:07PM EDT | 1,270.00 | 11.00 | 8.30 | 10.35 | -21.65 | -66.31% | 3 | 6 | 80.19% |
| MSTR240705P01280000 | 2024-06-26 10:34AM EDT | 1,280.00 | 10.10 | 10.00 | 11.20 | -36.85 | -78.49% | 8 | 36 | 80.24% |
| MSTR240705P01290000 | 2024-06-25 3:12PM EDT | 1,290.00 | 14.50 | 11.10 | 12.50 | -39.79 | -73.29% | 8 | 28 | 79.88% |
| MSTR240705P01300000 | 2024-06-26 10:16AM EDT | 1,300.00 | 12.55 | 12.35 | 13.85 | -31.23 | -71.33% | 9 | 192 | 79.49% |
| MSTR240705P01310000 | 2024-06-26 9:34AM EDT | 1,310.00 | 18.00 | 13.65 | 15.60 | -38.41 | -68.09% | 1 | 24 | 79.31% |
| MSTR240705P01320000 | 2024-06-25 3:59PM EDT | 1,320.00 | 17.69 | 15.05 | 19.25 | -39.31 | -68.96% | 36 | 17 | 80.61% |
| MSTR240705P01330000 | 2024-06-26 9:39AM EDT | 1,330.00 | 19.50 | 16.30 | 18.75 | -26.75 | -57.84% | 4 | 12 | 78.03% |
| MSTR240705P01340000 | 2024-06-25 2:03PM EDT | 1,340.00 | 24.96 | 17.75 | 20.85 | -40.52 | -61.88% | 12 | 28 | 77.62% |
| MSTR240705P01350000 | 2024-06-26 9:54AM EDT | 1,350.00 | 22.16 | 20.10 | 23.35 | -38.82 | -63.66% | 4 | 106 | 77.98% |
| MSTR240705P01360000 | 2024-06-25 3:44PM EDT | 1,360.00 | 27.25 | 21.55 | 25.55 | -37.75 | -58.08% | 19 | 15 | 77.20% |
| MSTR240705P01370000 | 2024-06-25 3:26PM EDT | 1,370.00 | 29.90 | 25.05 | 27.90 | -63.62 | -68.03% | 23 | 16 | 77.74% |
| MSTR240705P01380000 | 2024-06-26 10:35AM EDT | 1,380.00 | 27.60 | 27.00 | 30.90 | -51.40 | -65.06% | 9 | 38 | 77.41% |
| MSTR240705P01390000 | 2024-06-26 10:11AM EDT | 1,390.00 | 29.93 | 30.05 | 33.40 | -49.11 | -62.13% | 4 | 50 | 77.24% |
| MSTR240705P01400000 | 2024-06-26 10:36AM EDT | 1,400.00 | 34.00 | 33.80 | 37.95 | -58.00 | -63.04% | 7 | 88 | 78.50% |
| MSTR240705P01410000 | 2024-06-25 3:44PM EDT | 1,410.00 | 42.90 | 36.60 | 40.70 | -54.55 | -55.98% | 13 | 36 | 77.85% |
| MSTR240705P01415000 | 2024-06-25 9:51AM EDT | 1,415.00 | 71.00 | 36.45 | 41.25 | -48.07 | -40.37% | 1 | 7 | 76.08% |
| MSTR240705P01420000 | 2024-06-26 10:16AM EDT | 1,420.00 | 39.20 | 40.20 | 45.75 | -63.10 | -61.68% | 2 | 26 | 78.76% |
| MSTR240705P01425000 | 2024-06-24 12:58PM EDT | 1,425.00 | 128.78 | 41.50 | 45.50 | 0.00 | - | 1 | 7 | 77.28% |
| MSTR240705P01430000 | 2024-06-25 2:59PM EDT | 1,430.00 | 46.00 | 42.85 | 49.20 | -65.85 | -58.87% | 18 | 9 | 77.99% |
| MSTR240705P01435000 | 2024-06-26 10:00AM EDT | 1,435.00 | 50.16 | 43.70 | 49.30 | -57.38 | -53.36% | 2 | 5 | 76.39% |
| MSTR240705P01440000 | 2024-06-25 3:52PM EDT | 1,440.00 | 48.58 | 48.05 | 52.25 | -60.46 | -55.45% | 1 | 12 | 78.20% |
| MSTR240705P01445000 | 2024-06-25 2:51PM EDT | 1,445.00 | 54.00 | 48.45 | 55.25 | -49.04 | -47.59% | 2 | 33 | 77.83% |
| MSTR240705P01450000 | 2024-06-26 10:20AM EDT | 1,450.00 | 51.00 | 51.40 | 56.75 | -77.20 | -60.22% | 12 | 72 | 77.96% |
| MSTR240705P01455000 | 2024-06-25 3:06PM EDT | 1,455.00 | 60.38 | 52.00 | 59.75 | -64.47 | -51.64% | 3 | 7 | 77.59% |
| MSTR240705P01460000 | 2024-06-26 10:16AM EDT | 1,460.00 | 54.10 | 54.55 | 60.65 | -74.90 | -58.06% | 1 | 14 | 77.10% |
| MSTR240705P01465000 | 2024-06-25 2:03PM EDT | 1,465.00 | 72.87 | 57.60 | 64.00 | -58.25 | -44.42% | 4 | 5 | 78.09% |
| MSTR240705P01470000 | 2024-06-26 10:40AM EDT | 1,470.00 | 63.00 | 60.50 | 63.25 | -40.40 | -39.07% | 3 | 31 | 76.81% |
| MSTR240705P01475000 | 2024-06-26 10:17AM EDT | 1,475.00 | 59.40 | 63.00 | 68.60 | -102.72 | -63.36% | 2 | 17 | 78.43% |
| MSTR240705P01480000 | 2024-06-26 10:30AM EDT | 1,480.00 | 68.41 | 64.90 | 72.25 | -54.64 | -44.40% | 4 | 17 | 78.80% |
| MSTR240705P01485000 | 2024-06-26 9:53AM EDT | 1,485.00 | 69.18 | 67.10 | 73.90 | -45.82 | -39.84% | 1 | 6 | 78.25% |
| MSTR240705P01490000 | 2024-06-26 10:23AM EDT | 1,490.00 | 70.65 | 70.05 | 76.40 | -51.25 | -42.04% | 20 | 12 | 78.46% |
| MSTR240705P01495000 | 2024-06-26 10:23AM EDT | 1,495.00 | 73.30 | 72.85 | 79.90 | -41.86 | -36.35% | 3 | 8 | 79.05% |
| MSTR240705P01500000 | 2024-06-26 10:38AM EDT | 1,500.00 | 78.01 | 77.50 | 83.10 | -108.99 | -58.28% | 13 | 183 | 80.37% |
| MSTR240705P01505000 | 2024-06-26 9:59AM EDT | 1,505.00 | 86.50 | 77.70 | 85.05 | -58.20 | -40.22% | 2 | 101 | 78.75% |
| MSTR240705P01510000 | 2024-06-26 10:13AM EDT | 1,510.00 | 78.00 | 82.10 | 88.50 | -65.77 | -45.75% | 1 | 12 | 79.97% |
| MSTR240705P01515000 | 2024-06-14 9:39AM EDT | 1,515.00 | 131.80 | 83.75 | 91.70 | 0.00 | - | 5 | 5 | 79.62% |
| MSTR240705P01520000 | 2024-06-25 11:50AM EDT | 1,520.00 | 99.00 | 86.20 | 94.60 | -30.20 | -23.37% | 5 | 5 | 79.47% |
| MSTR240705P01525000 | 2024-06-18 3:24PM EDT | 1,525.00 | 139.95 | 89.35 | 97.60 | 0.00 | - | 8 | 8 | 79.68% |
| MSTR240705P01530000 | 2024-06-25 2:03PM EDT | 1,530.00 | 113.40 | 92.10 | 100.90 | -72.68 | -39.06% | 2 | 6 | 79.78% |
| MSTR240705P01535000 | 2024-06-12 11:36AM EDT | 1,535.00 | 84.00 | 95.90 | 103.50 | 0.00 | - | 1 | 1 | 80.02% |
| MSTR240705P01540000 | 2024-06-25 2:31PM EDT | 1,540.00 | 98.00 | 100.15 | 107.85 | -66.40 | -40.39% | 1 | 11 | 81.33% |
| MSTR240705P01545000 | 2024-06-20 10:18AM EDT | 1,545.00 | 163.02 | 102.50 | 111.70 | 0.00 | - | - | 1 | 81.38% |
| MSTR240705P01550000 | 2024-06-26 10:13AM EDT | 1,550.00 | 100.90 | 104.40 | 116.00 | -84.10 | -45.46% | 4 | 10 | 81.38% |
| MSTR240705P01555000 | 2024-06-14 10:57AM EDT | 1,555.00 | 114.99 | 108.90 | 118.35 | -31.79 | -21.66% | 1 | 1 | 81.66% |
| MSTR240705P01560000 | 2024-06-26 9:42AM EDT | 1,560.00 | 116.25 | 111.90 | 121.65 | -46.08 | -28.39% | 4 | 16 | 81.62% |
| MSTR240705P01570000 | 2024-06-25 3:26PM EDT | 1,570.00 | 131.40 | 118.95 | 129.85 | +30.40 | +30.10% | 1 | 14 | 82.78% |
| MSTR240705P01575000 | 2024-06-07 11:56AM EDT | 1,575.00 | 106.10 | 122.70 | 132.20 | 0.00 | - | 1 | 1 | 82.50% |
| MSTR240705P01580000 | 2024-06-25 10:45AM EDT | 1,580.00 | 149.85 | 126.35 | 137.80 | +11.08 | +7.98% | 12 | 14 | 83.85% |
| MSTR240705P01595000 | 2024-06-06 12:12PM EDT | 1,595.00 | 115.15 | 137.45 | 148.75 | 0.00 | - | - | 1 | 84.64% |
| MSTR240705P01600000 | 2024-06-25 2:03PM EDT | 1,600.00 | 161.35 | 141.65 | 152.25 | -85.84 | -34.73% | 3 | 16 | 85.02% |
| MSTR240705P01605000 | 2024-06-17 12:15PM EDT | 1,605.00 | 205.55 | 144.65 | 155.95 | 0.00 | - | - | 1 | 84.81% |
| MSTR240705P01610000 | 2024-06-14 9:46AM EDT | 1,610.00 | 195.05 | 148.00 | 161.70 | 0.00 | - | 1 | 1 | 85.89% |
| MSTR240705P01615000 | 2024-06-17 12:16PM EDT | 1,615.00 | 213.95 | 152.05 | 163.30 | 0.00 | - | 8 | 5 | 85.01% |
| MSTR240705P01620000 | 2024-06-24 9:46AM EDT | 1,620.00 | 226.43 | 154.00 | 169.00 | 0.00 | - | 1 | 8 | 85.21% |
| MSTR240705P01625000 | 2024-06-21 10:06AM EDT | 1,625.00 | 222.90 | 160.00 | 171.95 | 0.00 | - | 1 | 3 | 86.11% |
| MSTR240705P01635000 | 2024-06-11 9:30AM EDT | 1,635.00 | 187.35 | 168.00 | 181.00 | 0.00 | - | 1 | 2 | 87.36% |
| MSTR240705P01640000 | 2024-06-17 3:06PM EDT | 1,640.00 | 195.00 | 173.20 | 183.95 | 0.00 | - | 5 | 9 | 87.72% |
| MSTR240705P01645000 | 2024-06-21 12:41PM EDT | 1,645.00 | 219.37 | 177.10 | 188.90 | 0.00 | - | 1 | 4 | 88.46% |
| MSTR240705P01650000 | 2024-06-26 9:57AM EDT | 1,650.00 | 174.51 | 181.20 | 192.65 | -102.63 | -37.03% | 4 | 13 | 88.58% |
| MSTR240705P01655000 | 2024-06-06 11:22AM EDT | 1,655.00 | 140.15 | 185.05 | 197.60 | 0.00 | - | 1 | 2 | 89.25% |
| MSTR240705P01660000 | 2024-06-25 12:28PM EDT | 1,660.00 | 204.22 | 190.00 | 201.40 | -32.78 | -13.83% | 2 | 3 | 89.85% |
| MSTR240705P01665000 | 2024-06-14 2:29PM EDT | 1,665.00 | 237.45 | 194.00 | 205.00 | 0.00 | - | - | 2 | 89.73% |
| MSTR240705P01670000 | 2024-06-13 10:54AM EDT | 1,670.00 | 230.35 | 198.00 | 209.95 | 0.00 | - | 10 | 4 | 90.41% |
| MSTR240705P01680000 | 2024-06-25 12:28PM EDT | 1,680.00 | 221.17 | 206.05 | 218.55 | -26.43 | -10.67% | 2 | 26 | 90.91% |
| MSTR240705P01690000 | 2024-06-20 11:02AM EDT | 1,690.00 | 258.15 | 215.80 | 228.85 | 0.00 | - | 6 | 3 | 93.49% |
| MSTR240705P01695000 | 2024-06-17 9:38AM EDT | 1,695.00 | 291.85 | 220.00 | 231.70 | 0.00 | - | 1 | 11 | 92.83% |
| MSTR240705P01700000 | 2024-06-25 3:03PM EDT | 1,700.00 | 229.44 | 220.25 | 236.30 | -133.91 | -36.85% | 7 | 19 | 90.63% |
| MSTR240705P01705000 | 2024-06-07 11:05AM EDT | 1,705.00 | 171.45 | 228.20 | 241.90 | 0.00 | - | 18 | 8 | 94.24% |
| MSTR240705P01710000 | 2024-06-13 3:19PM EDT | 1,710.00 | 300.10 | 233.65 | 243.65 | 0.00 | - | 8 | 12 | 93.55% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 1,720.00 | 308.08 | 241.65 | 252.60 | 0.00 | - | 8 | 12 | 93.82% |
| MSTR240705P01725000 | 2024-06-06 3:37PM EDT | 1,725.00 | 200.00 | 243.10 | 259.85 | 0.00 | - | - | 2 | 94.07% |
| MSTR240705P01740000 | 2024-06-14 12:04PM EDT | 1,740.00 | 286.15 | 260.00 | 274.00 | 0.00 | - | - | 6 | 98.26% |
| MSTR240705P01750000 | 2024-06-25 10:45AM EDT | 1,750.00 | 294.85 | 268.25 | 282.10 | +7.67 | +2.67% | 20 | 20 | 97.85% |
| MSTR240705P01760000 | 2024-06-18 11:15AM EDT | 1,760.00 | 324.95 | 277.90 | 292.60 | 0.00 | - | - | 1 | 100.16% |
| MSTR240705P01800000 | 2024-06-25 3:54PM EDT | 1,800.00 | 315.02 | 316.30 | 331.30 | -38.98 | -11.01% | 6 | 9 | 106.41% |
| MSTR240705P01900000 | 2024-06-20 3:34PM EDT | 1,900.00 | 451.80 | 412.80 | 425.60 | 0.00 | - | 2 | 2 | 117.57% |
| MSTR240705P02040000 | 2024-06-03 11:30AM EDT | 2,040.00 | 481.60 | 551.00 | 564.80 | 0.00 | - | 1 | 1 | 138.18% |
| MSTR240705P02050000 | 2024-06-04 12:03PM EDT | 2,050.00 | 448.75 | 560.95 | 576.55 | 0.00 | - | 24 | 8 | 141.56% |
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 3,150.00 | 1,541.34 | 1,660.00 | 1,673.30 | 0.00 | - | 2 | 0 | 257.82% |
| MSTR240705P03250000 | 2024-06-07 2:18PM EDT | 3,250.00 | 1,640.84 | 1,758.40 | 1,775.25 | 0.00 | - | 2 | 0 | 266.45% |
© 2024 Yahoo. All rights reserved.