MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719C00230000 | 2024-02-09 1:32PM EDT | 230.00 | 420.00 | 1,190.00 | 1,206.55 | 0.00 | - | - | 1 | 564.89% |
| MSTR240719C00250000 | 2024-02-05 3:07PM EDT | 250.00 | 255.24 | 978.00 | 993.75 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00270000 | 2024-01-02 11:23AM EDT | 270.00 | 454.20 | 242.15 | 253.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719C00280000 | 2024-03-04 1:03PM EDT | 280.00 | 1,002.18 | 1,321.70 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719C00300000 | 2024-03-26 9:33AM EDT | 300.00 | 1,600.00 | 922.05 | 936.90 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR240719C00310000 | 2024-03-13 9:37AM EDT | 310.00 | 1,358.00 | 1,171.45 | 1,188.10 | 0.00 | - | 1 | 3 | 562.41% |
| MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 320.00 | 1,374.55 | 1,156.00 | 1,175.35 | 0.00 | - | 1 | 3 | 535.50% |
| MSTR240719C00330000 | 2024-01-22 12:24PM EDT | 330.00 | 175.16 | 356.20 | 364.55 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240719C00340000 | 2024-03-12 1:22PM EDT | 340.00 | 1,118.00 | 1,206.20 | 1,226.00 | 0.00 | - | 1 | 3 | 673.30% |
| MSTR240719C00350000 | 2024-03-04 11:28AM EDT | 350.00 | 954.00 | 1,254.45 | 1,274.00 | 0.00 | - | 1 | 62 | 915.89% |
| MSTR240719C00360000 | 2024-03-19 12:38PM EDT | 360.00 | 1,039.93 | 848.00 | 867.25 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR240719C00370000 | 2024-03-19 12:38PM EDT | 370.00 | 1,030.82 | 840.00 | 857.85 | 0.00 | - | 6 | 6 | 0.00% |
| MSTR240719C00390000 | 2024-03-11 11:38AM EDT | 390.00 | 1,226.00 | 1,174.30 | 1,193.90 | 0.00 | - | 1 | 3 | 605.01% |
| MSTR240719C00400000 | 2024-03-19 12:15PM EDT | 400.00 | 979.53 | 812.00 | 829.90 | 0.00 | - | 7 | 346 | 0.00% |
| MSTR240719C00410000 | 2024-03-19 12:15PM EDT | 410.00 | 970.93 | 802.00 | 820.65 | 0.00 | - | 7 | 4 | 0.00% |
| MSTR240719C00420000 | 2024-04-02 2:00PM EDT | 420.00 | 1,125.45 | 867.55 | 878.60 | 0.00 | - | 1 | 7 | 143.51% |
| MSTR240719C00430000 | 2024-04-19 3:25PM EDT | 430.00 | 779.36 | 857.00 | 871.15 | 0.00 | - | 1 | 16 | 143.41% |
| MSTR240719C00440000 | 2024-03-26 1:03PM EDT | 440.00 | 1,418.20 | 806.00 | 823.50 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240719C00450000 | 2024-04-04 9:43AM EDT | 450.00 | 1,280.26 | 838.30 | 851.90 | 0.00 | - | 2 | 59 | 140.47% |
| MSTR240719C00460000 | 2024-02-29 12:27PM EDT | 460.00 | 537.09 | 1,252.60 | 1,270.00 | 0.00 | - | 2 | 8 | 915.88% |
| MSTR240719C00470000 | 2024-03-12 11:10AM EDT | 470.00 | 1,084.58 | 1,059.10 | 1,075.90 | 0.00 | - | 1 | 2 | 437.17% |
| MSTR240719C00480000 | 2024-03-05 1:32PM EDT | 480.00 | 717.00 | 1,142.40 | 1,162.00 | 0.00 | - | 1 | 13 | 568.34% |
| MSTR240719C00490000 | 2024-02-28 12:33PM EDT | 490.00 | 501.50 | 1,224.60 | 1,243.75 | 0.00 | - | 11 | 17 | 777.18% |
| MSTR240719C00500000 | 2024-04-09 12:47PM EDT | 500.00 | 922.75 | 792.15 | 806.00 | 0.00 | - | 1 | 76 | 135.89% |
| MSTR240719C00510000 | 2024-04-18 11:14AM EDT | 510.00 | 782.32 | 782.90 | 797.75 | 0.00 | - | 2 | 10 | 135.71% |
| MSTR240719C00520000 | 2024-04-18 12:24PM EDT | 520.00 | 757.90 | 775.30 | 787.90 | 0.00 | - | 2 | 10 | 135.47% |
| MSTR240719C00530000 | 2024-03-08 12:24PM EDT | 530.00 | 821.01 | 923.00 | 941.70 | 0.00 | - | 1 | 9 | 309.54% |
| MSTR240719C00540000 | 2024-03-08 2:06PM EDT | 540.00 | 832.00 | 914.20 | 931.85 | 0.00 | - | 1 | 31 | 304.71% |
| MSTR240719C00550000 | 2024-03-26 11:20AM EDT | 550.00 | 1,310.00 | 702.05 | 717.60 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR240719C00560000 | 2024-03-21 12:37PM EDT | 560.00 | 1,130.92 | 636.00 | 654.25 | 0.00 | - | 2 | 5 | 0.00% |
| MSTR240719C00570000 | 2024-03-19 9:43AM EDT | 570.00 | 751.85 | 662.00 | 675.95 | 0.00 | - | 1 | 11 | 0.00% |
| MSTR240719C00580000 | 2024-04-17 1:40PM EDT | 580.00 | 644.96 | 720.30 | 735.10 | 0.00 | - | 2 | 15 | 130.28% |
| MSTR240719C00590000 | 2024-03-21 1:53PM EDT | 590.00 | 1,086.00 | 610.00 | 628.80 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240719C00600000 | 2024-04-22 12:29PM EDT | 600.00 | 750.15 | 704.15 | 716.05 | 0.00 | - | 1 | 88 | 128.79% |
| MSTR240719C00610000 | 2024-04-16 10:37AM EDT | 610.00 | 681.52 | 695.55 | 708.55 | 0.00 | - | 1 | 37 | 128.96% |
| MSTR240719C00620000 | 2024-04-09 10:32AM EDT | 620.00 | 812.60 | 686.90 | 699.50 | 0.00 | - | 2 | 15 | 128.03% |
| MSTR240719C00630000 | 2024-03-11 3:46PM EDT | 630.00 | 954.40 | 954.35 | 973.60 | 0.00 | - | 1 | 11 | 375.31% |
| MSTR240719C00640000 | 2024-03-26 10:24AM EDT | 640.00 | 1,230.52 | 619.55 | 632.30 | 0.00 | - | 1 | 33 | 0.00% |
| MSTR240719C00650000 | 2024-03-05 4:52PM EDT | 650.00 | 514.00 | 994.00 | 1,012.35 | 0.00 | - | 3 | 24 | 418.78% |
| MSTR240719C00660000 | 2024-04-01 2:19PM EDT | 660.00 | 988.27 | 653.25 | 665.55 | 0.00 | - | 1 | 22 | 125.88% |
| MSTR240719C00670000 | 2024-02-29 10:30AM EDT | 670.00 | 408.95 | 1,071.55 | 1,086.65 | 0.00 | - | 1 | 18 | 506.99% |
| MSTR240719C00680000 | 2024-03-04 1:56PM EDT | 680.00 | 650.00 | 963.20 | 980.00 | 0.00 | - | 2 | 5 | 395.86% |
| MSTR240719C00690000 | 2024-03-04 11:30AM EDT | 690.00 | 668.00 | 952.85 | 971.65 | 0.00 | - | 52 | 28 | 389.76% |
| MSTR240719C00700000 | 2024-04-22 11:24AM EDT | 700.00 | 612.45 | 621.10 | 634.00 | 0.00 | - | 1 | 212 | 124.99% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 710.00 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 477.20% |
| MSTR240719C00720000 | 2024-04-02 9:31AM EDT | 720.00 | 548.99 | 603.95 | 617.90 | -264.35 | -32.50% | 1 | 37 | 123.58% |
| MSTR240719C00730000 | 2024-02-27 1:13PM EDT | 730.00 | 259.90 | 1,022.85 | 1,037.20 | 0.00 | - | 1 | 2 | 464.18% |
| MSTR240719C00740000 | 2024-04-19 12:18PM EDT | 740.00 | 522.21 | 589.75 | 601.05 | 0.00 | - | 1 | 35 | 123.01% |
| MSTR240719C00750000 | 2024-04-26 10:15AM EDT | 750.00 | 575.08 | 581.95 | 593.25 | -200.92 | -25.89% | 2 | 69 | 122.63% |
| MSTR240719C00760000 | 2024-04-15 2:29PM EDT | 760.00 | 647.25 | 575.00 | 584.75 | 0.00 | - | 1 | 95 | 122.26% |
| MSTR240719C00770000 | 2024-03-14 11:36AM EDT | 770.00 | 953.79 | 756.00 | 773.20 | 0.00 | - | 2 | 7 | 256.72% |
| MSTR240719C00780000 | 2024-04-09 10:32AM EDT | 780.00 | 688.58 | 560.05 | 571.10 | 0.00 | - | 2 | 23 | 122.30% |
| MSTR240719C00790000 | 2024-04-02 9:31AM EDT | 790.00 | 763.42 | 552.15 | 564.70 | 0.00 | - | 2 | 27 | 122.24% |
| MSTR240719C00800000 | 2024-04-22 11:50AM EDT | 800.00 | 555.60 | 546.05 | 557.75 | 0.00 | - | 10 | 83 | 122.59% |
| MSTR240719C00810000 | 2024-04-22 9:49AM EDT | 810.00 | 554.69 | 537.75 | 549.45 | 0.00 | - | 2 | 4 | 121.57% |
| MSTR240719C00820000 | 2024-04-19 12:18PM EDT | 820.00 | 468.60 | 530.90 | 542.20 | 0.00 | - | 2 | 10 | 121.44% |
| MSTR240719C00830000 | 2024-03-26 10:03AM EDT | 830.00 | 1,117.29 | 476.05 | 492.00 | 0.00 | - | 1 | 57 | 86.12% |
| MSTR240719C00840000 | 2024-04-19 12:08PM EDT | 840.00 | 465.70 | 517.30 | 526.55 | 0.00 | - | 1 | 32 | 120.68% |
| MSTR240719C00850000 | 2024-04-22 11:50AM EDT | 850.00 | 521.78 | 510.85 | 519.35 | 0.00 | - | 10 | 62 | 120.57% |
| MSTR240719C00860000 | 2024-03-25 3:35PM EDT | 860.00 | 1,077.60 | 488.60 | 503.60 | 0.00 | - | 2 | 21 | 112.28% |
| MSTR240719C00870000 | 2024-03-14 10:06AM EDT | 870.00 | 935.00 | 681.55 | 698.60 | 0.00 | - | 1 | 12 | 235.29% |
| MSTR240719C00880000 | 2024-04-22 11:31AM EDT | 880.00 | 494.64 | 489.90 | 499.20 | 0.00 | - | 7 | 45 | 119.95% |
| MSTR240719C00890000 | 2024-04-22 11:31AM EDT | 890.00 | 487.92 | 483.30 | 492.85 | 0.00 | - | 2 | 8 | 119.90% |
| MSTR240719C00900000 | 2024-04-22 9:49AM EDT | 900.00 | 494.43 | 477.15 | 486.50 | 0.00 | - | 4 | 86 | 119.94% |
| MSTR240719C00910000 | 2024-02-29 4:05PM EDT | 910.00 | 287.25 | 888.40 | 903.45 | 0.00 | - | 3 | 7 | 380.92% |
| MSTR240719C00920000 | 2024-04-15 9:53AM EDT | 920.00 | 635.10 | 464.50 | 474.05 | 0.00 | - | 1 | 9 | 119.87% |
| MSTR240719C00930000 | 2024-04-22 9:33AM EDT | 930.00 | 419.82 | 457.85 | 468.00 | 0.00 | - | 1 | 11 | 119.72% |
| MSTR240719C00940000 | 2024-03-08 3:12PM EDT | 940.00 | 604.15 | 616.05 | 633.40 | 0.00 | - | 2 | 8 | 213.83% |
| MSTR240719C00950000 | 2024-03-28 11:11AM EDT | 950.00 | 869.80 | 445.95 | 456.05 | 0.00 | - | 1 | 19 | 119.77% |
| MSTR240719C00960000 | 2024-03-01 1:47PM EDT | 960.00 | 295.00 | 854.15 | 869.45 | 0.00 | - | 1 | 29 | 364.80% |
| MSTR240719C00970000 | 2024-03-05 11:01AM EDT | 970.00 | 519.35 | 859.40 | 875.80 | 0.00 | - | 3 | 6 | 370.52% |
| MSTR240719C00980000 | 2024-04-22 9:49AM EDT | 980.00 | 446.90 | 428.35 | 438.65 | 0.00 | - | 2 | 13 | 119.75% |
| MSTR240719C00990000 | 2024-04-18 9:30AM EDT | 990.00 | 369.14 | 422.55 | 435.25 | 0.00 | - | 1 | 8 | 120.33% |
| MSTR240719C01000000 | 2024-04-26 3:44PM EDT | 1,000.00 | 414.00 | 417.45 | 429.80 | +41.00 | +10.99% | 13 | 574 | 120.50% |
| MSTR240719C01010000 | 2024-04-11 2:06PM EDT | 1,010.00 | 651.58 | 411.50 | 424.00 | 0.00 | - | 22 | 11 | 120.32% |
| MSTR240719C01020000 | 2024-04-26 1:44PM EDT | 1,020.00 | 401.82 | 405.70 | 418.35 | -123.08 | -23.45% | 10 | 8 | 120.18% |
| MSTR240719C01030000 | 2024-03-28 11:11AM EDT | 1,030.00 | 819.20 | 400.30 | 414.00 | 0.00 | - | 1 | 2 | 120.45% |
| MSTR240719C01040000 | 2024-03-22 11:10AM EDT | 1,040.00 | 686.92 | 326.00 | 339.25 | 0.00 | - | 1 | 9 | 85.02% |
| MSTR240719C01050000 | 2024-04-22 9:33AM EDT | 1,050.00 | 360.00 | 389.25 | 404.00 | 0.00 | - | 2 | 17 | 120.48% |
| MSTR240719C01060000 | 2024-04-05 3:19PM EDT | 1,060.00 | 600.17 | 384.40 | 398.00 | 0.00 | - | 1 | 7 | 120.37% |
| MSTR240719C01070000 | 2024-04-04 3:08PM EDT | 1,070.00 | 743.10 | 379.00 | 392.00 | 0.00 | - | 1 | 84 | 120.09% |
| MSTR240719C01080000 | 2024-03-22 11:10AM EDT | 1,080.00 | 665.42 | 308.00 | 323.90 | 0.00 | - | 1 | 5 | 88.71% |
| MSTR240719C01090000 | 2024-04-26 3:48PM EDT | 1,090.00 | 369.00 | 370.15 | 382.00 | -377.71 | -50.58% | 3 | 101 | 120.41% |
| MSTR240719C01100000 | 2024-04-24 10:45AM EDT | 1,100.00 | 370.80 | 364.40 | 378.00 | 0.00 | - | 1 | 97 | 120.44% |
| MSTR240719C01110000 | 2024-02-29 11:06AM EDT | 1,110.00 | 209.00 | 762.35 | 775.45 | 0.00 | - | 1 | 5 | 328.16% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 1,120.00 | 358.52 | 353.30 | 367.35 | 0.00 | - | 1 | 8 | 119.88% |
| MSTR240719C01130000 | 2024-04-24 3:51PM EDT | 1,130.00 | 354.60 | 350.15 | 362.50 | 0.00 | - | 2 | 2 | 120.24% |
| MSTR240719C01140000 | 2024-04-24 2:49PM EDT | 1,140.00 | 350.82 | 345.15 | 357.85 | 0.00 | - | 1 | 5 | 120.17% |
| MSTR240719C01150000 | 2024-04-19 3:47PM EDT | 1,150.00 | 285.00 | 340.75 | 352.55 | 0.00 | - | 2 | 28 | 120.08% |
| MSTR240719C01160000 | 2024-03-20 11:49AM EDT | 1,160.00 | 520.00 | 276.05 | 286.45 | 0.00 | - | 15 | 28 | 92.62% |
| MSTR240719C01170000 | 2024-04-19 11:44AM EDT | 1,170.00 | 300.00 | 331.70 | 344.00 | 0.00 | - | 1 | 3 | 120.21% |
| MSTR240719C01180000 | 2024-03-08 12:01PM EDT | 1,180.00 | 457.95 | 484.90 | 504.00 | 0.00 | - | 3 | 7 | 194.22% |
| MSTR240719C01190000 | 2024-03-05 1:08PM EDT | 1,190.00 | 319.69 | 622.00 | 638.25 | 0.00 | - | 2 | 1 | 262.86% |
| MSTR240719C01200000 | 2024-04-26 3:48PM EDT | 1,200.00 | 317.91 | 318.85 | 331.20 | -4.99 | -1.55% | 2 | 57 | 120.37% |
| MSTR240719C01210000 | 2024-04-18 10:52AM EDT | 1,210.00 | 331.85 | 314.40 | 324.45 | 0.00 | - | 1 | 15 | 119.79% |
| MSTR240719C01220000 | 2024-04-25 9:33AM EDT | 1,220.00 | 263.64 | 310.30 | 321.60 | 0.00 | - | 1 | 6 | 120.13% |
| MSTR240719C01230000 | 2024-04-24 3:48PM EDT | 1,230.00 | 310.04 | 306.75 | 320.00 | 0.00 | - | 2 | 20 | 120.82% |
| MSTR240719C01240000 | 2024-04-19 10:15AM EDT | 1,240.00 | 289.92 | 302.35 | 315.20 | 0.00 | - | 5 | 7 | 120.61% |
| MSTR240719C01250000 | 2024-04-26 3:48PM EDT | 1,250.00 | 296.91 | 297.90 | 309.85 | +34.96 | +13.35% | 7 | 24 | 120.25% |
| MSTR240719C01260000 | 2024-04-12 12:46PM EDT | 1,260.00 | 469.46 | 294.05 | 306.90 | 0.00 | - | 4 | 1 | 120.51% |
| MSTR240719C01270000 | 2024-04-19 10:27AM EDT | 1,270.00 | 255.65 | 290.50 | 301.45 | 0.00 | - | 1 | 24 | 120.27% |
| MSTR240719C01280000 | 2024-04-22 12:26PM EDT | 1,280.00 | 318.00 | 286.25 | 296.70 | 0.00 | - | 5 | 14 | 120.02% |
| MSTR240719C01290000 | 2024-04-22 12:04PM EDT | 1,290.00 | 314.70 | 283.15 | 295.70 | 0.00 | - | 1 | 11 | 120.78% |
| MSTR240719C01300000 | 2024-04-26 2:19PM EDT | 1,300.00 | 276.76 | 279.55 | 289.45 | +8.28 | +3.08% | 3 | 121 | 120.31% |
| MSTR240719C01310000 | 2024-04-26 2:19PM EDT | 1,310.00 | 273.06 | 276.10 | 284.70 | +16.49 | +6.43% | 1 | 7 | 120.16% |
| MSTR240719C01320000 | 2024-04-24 2:57PM EDT | 1,320.00 | 272.38 | 272.25 | 282.60 | 0.00 | - | 1 | 10 | 120.46% |
| MSTR240719C01330000 | 2024-04-19 12:13PM EDT | 1,330.00 | 242.65 | 268.70 | 278.40 | 0.00 | - | 2 | 3 | 120.37% |
| MSTR240719C01340000 | 2024-04-23 12:30PM EDT | 1,340.00 | 311.60 | 265.20 | 276.05 | 0.00 | - | 3 | 9 | 120.65% |
| MSTR240719C01350000 | 2024-04-24 3:31PM EDT | 1,350.00 | 266.26 | 261.95 | 272.15 | 0.00 | - | 2 | 20 | 120.64% |
| MSTR240719C01360000 | 2024-04-17 9:42AM EDT | 1,360.00 | 262.98 | 258.20 | 270.20 | 0.00 | - | 1 | 3 | 120.91% |
| MSTR240719C01370000 | 2024-04-02 12:42PM EDT | 1,370.00 | 499.82 | 255.30 | 266.60 | 0.00 | - | 1 | 7 | 121.00% |
| MSTR240719C01380000 | 2024-04-25 12:24PM EDT | 1,380.00 | 236.17 | 252.00 | 263.45 | 0.00 | - | 6 | 8 | 121.07% |
| MSTR240719C01390000 | 2024-04-25 12:24PM EDT | 1,390.00 | 232.73 | 248.85 | 260.20 | 0.00 | - | 6 | 9 | 121.14% |
| MSTR240719C01400000 | 2024-04-26 9:52AM EDT | 1,400.00 | 229.49 | 245.70 | 255.75 | -20.02 | -8.02% | 1 | 80 | 120.94% |
| MSTR240719C01410000 | 2024-04-15 2:26PM EDT | 1,410.00 | 300.06 | 242.40 | 254.80 | 0.00 | - | 10 | 2 | 121.41% |
| MSTR240719C01420000 | 2024-04-25 11:07AM EDT | 1,420.00 | 219.71 | 239.15 | 251.65 | 0.00 | - | 3 | 5 | 121.42% |
| MSTR240719C01430000 | 2024-04-26 11:33AM EDT | 1,430.00 | 217.90 | 236.10 | 246.35 | -13.72 | -5.92% | 1 | 32 | 121.02% |
| MSTR240719C01440000 | 2024-04-26 11:10AM EDT | 1,440.00 | 223.10 | 231.85 | 243.25 | -35.15 | -13.61% | 1 | 5 | 120.80% |
| MSTR240719C01450000 | 2024-04-26 1:27PM EDT | 1,450.00 | 232.10 | 229.75 | 241.90 | -48.00 | -17.14% | 2 | 120 | 121.36% |
| MSTR240719C01460000 | 2024-04-22 9:51AM EDT | 1,460.00 | 241.66 | 227.65 | 237.70 | 0.00 | - | 1 | 6 | 121.32% |
| MSTR240719C01470000 | 2024-04-17 12:05PM EDT | 1,470.00 | 171.00 | 224.00 | 236.60 | 0.00 | - | 1 | 4 | 121.58% |
| MSTR240719C01480000 | 2024-04-26 12:17PM EDT | 1,480.00 | 208.00 | 222.35 | 233.50 | -8.40 | -3.88% | 1 | 23 | 121.83% |
| MSTR240719C01490000 | 2024-04-26 12:11PM EDT | 1,490.00 | 206.95 | 219.40 | 228.10 | -23.95 | -10.37% | 1 | 17 | 121.32% |
| MSTR240719C01500000 | 2024-04-26 3:15PM EDT | 1,500.00 | 217.78 | 216.65 | 225.25 | +17.78 | +8.89% | 52 | 78 | 121.36% |
| MSTR240719C01520000 | 2024-04-24 3:45PM EDT | 1,520.00 | 213.55 | 209.80 | 222.70 | 0.00 | - | 1 | 13 | 121.76% |
| MSTR240719C01540000 | 2024-04-25 10:12AM EDT | 1,540.00 | 198.00 | 205.70 | 216.15 | 0.00 | - | 1 | 15 | 121.84% |
| MSTR240719C01560000 | 2024-04-26 10:37AM EDT | 1,560.00 | 197.00 | 199.80 | 210.45 | -12.30 | -5.88% | 5 | 34 | 121.67% |
| MSTR240719C01580000 | 2024-04-25 10:06AM EDT | 1,580.00 | 178.90 | 194.50 | 205.15 | 0.00 | - | 3 | 8 | 121.64% |
| MSTR240719C01600000 | 2024-04-26 12:11PM EDT | 1,600.00 | 179.56 | 190.65 | 200.85 | -5.63 | -3.04% | 9 | 42 | 122.06% |
| MSTR240719C01620000 | 2024-04-25 3:05PM EDT | 1,620.00 | 176.47 | 185.15 | 197.75 | 0.00 | - | 1 | 33 | 122.32% |
| MSTR240719C01640000 | 2024-04-24 11:45AM EDT | 1,640.00 | 180.00 | 181.10 | 193.00 | 0.00 | - | 3 | 53 | 122.50% |
| MSTR240719C01660000 | 2024-04-25 12:42PM EDT | 1,660.00 | 161.44 | 176.20 | 187.55 | 0.00 | - | 3 | 16 | 122.30% |
| MSTR240719C01680000 | 2024-04-11 9:43AM EDT | 1,680.00 | 330.60 | 172.35 | 183.35 | 0.00 | - | 1 | 43 | 122.53% |
| MSTR240719C01700000 | 2024-04-26 1:40PM EDT | 1,700.00 | 169.29 | 167.95 | 178.25 | -8.71 | -4.89% | 2 | 71 | 122.41% |
| MSTR240719C01720000 | 2024-04-24 3:03PM EDT | 1,720.00 | 163.15 | 164.65 | 174.90 | 0.00 | - | 1 | 22 | 122.82% |
| MSTR240719C01740000 | 2024-04-26 3:41PM EDT | 1,740.00 | 159.46 | 160.20 | 170.50 | -36.54 | -18.64% | 1 | 8 | 122.74% |
| MSTR240719C01760000 | 2024-04-26 11:44AM EDT | 1,760.00 | 150.00 | 157.25 | 167.25 | +8.00 | +5.63% | 20 | 46 | 123.16% |
| MSTR240719C01780000 | 2024-04-24 3:48PM EDT | 1,780.00 | 157.38 | 152.85 | 160.05 | 0.00 | - | 2 | 16 | 122.41% |
| MSTR240719C01800000 | 2024-04-26 3:50PM EDT | 1,800.00 | 150.02 | 149.80 | 157.60 | -3.50 | -2.28% | 14 | 99 | 122.89% |
| MSTR240719C01820000 | 2024-04-24 3:51PM EDT | 1,820.00 | 150.68 | 145.45 | 154.00 | 0.00 | - | 1 | 3 | 122.81% |
| MSTR240719C01840000 | 2024-04-24 3:51PM EDT | 1,840.00 | 146.80 | 141.20 | 149.50 | 0.00 | - | 2 | 7 | 122.52% |
| MSTR240719C01860000 | 2024-04-22 10:28AM EDT | 1,860.00 | 152.82 | 138.85 | 148.60 | 0.00 | - | 1 | 18 | 123.36% |
| MSTR240719C01880000 | 2024-04-23 12:58PM EDT | 1,880.00 | 169.21 | 135.70 | 143.10 | 0.00 | - | 1 | 7 | 123.01% |
| MSTR240719C01900000 | 2024-04-26 1:45PM EDT | 1,900.00 | 134.00 | 132.15 | 140.60 | +8.81 | +7.04% | 1 | 163 | 123.18% |
| MSTR240719C01920000 | 2024-04-17 11:52AM EDT | 1,920.00 | 105.05 | 129.35 | 137.00 | 0.00 | - | 1 | 9 | 123.23% |
| MSTR240719C01940000 | 2024-04-12 1:24PM EDT | 1,940.00 | 229.35 | 126.70 | 134.20 | 0.00 | - | 1 | 5 | 123.46% |
| MSTR240719C01960000 | 2024-04-24 3:15PM EDT | 1,960.00 | 126.02 | 123.40 | 131.20 | 0.00 | - | 2 | 5 | 123.46% |
| MSTR240719C01980000 | 2024-04-16 1:25PM EDT | 1,980.00 | 132.22 | 120.90 | 128.45 | 0.00 | - | 1 | 17 | 123.66% |
| MSTR240719C02000000 | 2024-04-26 1:59PM EDT | 2,000.00 | 119.50 | 118.20 | 126.40 | +16.00 | +15.46% | 34 | 202 | 123.94% |
| MSTR240719C02050000 | 2024-04-24 3:15PM EDT | 2,050.00 | 113.45 | 111.70 | 118.85 | 0.00 | - | 1 | 31 | 124.01% |
| MSTR240719C02100000 | 2024-04-26 12:00PM EDT | 2,100.00 | 101.44 | 106.15 | 113.55 | -40.40 | -28.48% | 3 | 20 | 124.61% |
| MSTR240719C02150000 | 2024-04-17 10:23AM EDT | 2,150.00 | 86.71 | 101.00 | 108.70 | 0.00 | - | 2 | 20 | 125.24% |
| MSTR240719C02200000 | 2024-04-26 3:55PM EDT | 2,200.00 | 99.50 | 95.15 | 103.20 | +6.40 | +6.87% | 16 | 56 | 125.38% |
| MSTR240719C02250000 | 2024-04-23 11:15AM EDT | 2,250.00 | 118.72 | 90.05 | 97.05 | 0.00 | - | 20 | 52 | 125.36% |
| MSTR240719C02300000 | 2024-04-23 11:15AM EDT | 2,300.00 | 108.10 | 86.00 | 91.70 | 0.00 | - | 10 | 30 | 125.64% |
| MSTR240719C02350000 | 2024-04-15 12:41PM EDT | 2,350.00 | 129.30 | 81.00 | 89.95 | 0.00 | - | 5 | 44 | 126.45% |
| MSTR240719C02400000 | 2024-04-24 3:01PM EDT | 2,400.00 | 77.81 | 77.00 | 84.00 | 0.00 | - | 1 | 7 | 126.30% |
| MSTR240719C02450000 | 2024-04-12 10:29AM EDT | 2,450.00 | 165.98 | 73.00 | 78.90 | 0.00 | - | 1 | 15 | 126.21% |
| MSTR240719C02500000 | 2024-04-25 11:23AM EDT | 2,500.00 | 64.08 | 69.00 | 76.15 | 0.00 | - | 3 | 1,756 | 126.63% |
| MSTR240719C02550000 | 2024-04-19 11:48AM EDT | 2,550.00 | 59.35 | 66.00 | 71.50 | 0.00 | - | 1 | 27 | 126.67% |
| MSTR240719C02600000 | 2024-04-19 9:37AM EDT | 2,600.00 | 68.30 | 62.00 | 69.90 | 0.00 | - | 10 | 26 | 127.18% |
| MSTR240719C02650000 | 2024-04-23 10:36AM EDT | 2,650.00 | 88.00 | 59.00 | 65.35 | 0.00 | - | 1 | 6 | 127.00% |
| MSTR240719C02700000 | 2024-04-25 11:23AM EDT | 2,700.00 | 52.41 | 56.00 | 63.95 | 0.00 | - | 1 | 14 | 127.66% |
| MSTR240719C02750000 | 2024-04-24 9:45AM EDT | 2,750.00 | 67.50 | 54.00 | 61.60 | 0.00 | - | 1 | 16 | 128.25% |
| MSTR240719C02800000 | 2024-04-25 12:17PM EDT | 2,800.00 | 49.93 | 51.00 | 57.85 | 0.00 | - | 2 | 22 | 127.98% |
| MSTR240719C02850000 | 2024-04-24 9:42AM EDT | 2,850.00 | 61.25 | 49.00 | 54.80 | 0.00 | - | 1 | 4 | 128.15% |
| MSTR240719C02900000 | 2024-04-15 3:33PM EDT | 2,900.00 | 69.00 | 46.00 | 54.80 | 0.00 | - | 11 | 20 | 128.92% |
| MSTR240719C02950000 | 2024-04-23 2:39PM EDT | 2,950.00 | 62.80 | 44.00 | 52.85 | 0.00 | - | 1 | 2 | 129.29% |
| MSTR240719C03000000 | 2024-04-26 10:13AM EDT | 3,000.00 | 44.00 | 42.10 | 48.00 | +1.50 | +3.53% | 2 | 72 | 128.58% |
| MSTR240719C03050000 | 2024-04-15 3:04PM EDT | 3,050.00 | 55.68 | 40.35 | 48.00 | 0.00 | - | 1 | 2 | 129.58% |
| MSTR240719C03100000 | 2024-04-24 12:03PM EDT | 3,100.00 | 41.30 | 38.20 | 45.95 | 0.00 | - | 1 | 101 | 129.62% |
| MSTR240719C03150000 | 2024-04-26 12:54PM EDT | 3,150.00 | 38.00 | 36.00 | 44.35 | -0.35 | -0.91% | 4 | 147 | 129.72% |
| MSTR240719C03200000 | 2024-04-24 10:47AM EDT | 3,200.00 | 39.15 | 35.00 | 40.75 | 0.00 | - | 2 | 18 | 129.42% |
| MSTR240719C03250000 | 2024-04-18 10:12AM EDT | 3,250.00 | 36.43 | 33.10 | 39.90 | 0.00 | - | 1 | 2 | 129.78% |
| MSTR240719C03300000 | 2024-04-19 9:38AM EDT | 3,300.00 | 36.00 | 32.05 | 37.60 | 0.00 | - | 1 | 3 | 129.83% |
| MSTR240719C03450000 | 2024-04-17 10:22AM EDT | 3,450.00 | 27.95 | 27.10 | 36.00 | 0.00 | - | - | 2 | 131.10% |
| MSTR240719C03500000 | 2024-04-26 3:18PM EDT | 3,500.00 | 29.50 | 26.95 | 30.50 | -6.00 | -16.90% | 1 | 12 | 129.80% |
| MSTR240719C03550000 | 2024-04-17 2:28PM EDT | 3,550.00 | 28.50 | 25.95 | 31.00 | 0.00 | - | 2 | 4 | 130.84% |
| MSTR240719C03600000 | 2024-04-22 10:33AM EDT | 3,600.00 | 32.35 | 24.90 | 30.90 | 0.00 | - | 2 | 5 | 131.54% |
| MSTR240719C03700000 | 2024-04-17 11:35AM EDT | 3,700.00 | 19.92 | 23.25 | 27.75 | 0.00 | - | 7 | 15 | 131.56% |
| MSTR240719C03750000 | 2024-04-25 12:31PM EDT | 3,750.00 | 22.00 | 22.35 | 26.85 | 0.00 | - | 10 | 11 | 131.80% |
| MSTR240719C03800000 | 2024-04-26 1:55PM EDT | 3,800.00 | 24.15 | 21.50 | 26.85 | +2.60 | +12.06% | 2 | 265 | 132.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240719P00230000 | 2024-04-25 12:08PM EDT | 230.00 | 1.50 | 1.00 | 2.00 | 0.00 | - | 261 | 869 | 157.10% |
| MSTR240719P00240000 | 2024-04-15 2:18PM EDT | 240.00 | 1.37 | 0.05 | 5.80 | 0.00 | - | 1 | 16 | 168.48% |
| MSTR240719P00250000 | 2024-04-18 1:21PM EDT | 250.00 | 2.45 | 1.09 | 3.00 | 0.00 | - | 1 | 91 | 156.01% |
| MSTR240719P00260000 | 2024-04-16 10:31AM EDT | 260.00 | 2.40 | 0.00 | 6.20 | 0.00 | - | 2 | 23 | 161.94% |
| MSTR240719P00270000 | 2024-04-15 2:10PM EDT | 270.00 | 1.84 | 0.00 | 6.40 | 0.00 | - | 2 | 9 | 158.95% |
| MSTR240719P00280000 | 2024-04-16 11:28AM EDT | 280.00 | 2.50 | 0.00 | 6.55 | 0.00 | - | 10 | 31 | 155.86% |
| MSTR240719P00290000 | 2024-04-01 11:29AM EDT | 290.00 | 4.46 | 1.12 | 6.65 | 0.00 | - | 60 | 70 | 156.54% |
| MSTR240719P00300000 | 2024-04-11 3:31PM EDT | 300.00 | 2.50 | 1.17 | 6.85 | 0.00 | - | 2 | 97 | 153.85% |
| MSTR240719P00310000 | 2024-03-07 4:02PM EDT | 310.00 | 4.50 | 0.10 | 10.10 | 0.00 | - | 1 | 28 | 156.67% |
| MSTR240719P00320000 | 2024-04-24 12:54PM EDT | 320.00 | 2.72 | 1.75 | 7.30 | 0.00 | - | 1 | 35 | 150.20% |
| MSTR240719P00330000 | 2024-02-26 11:05AM EDT | 330.00 | 7.43 | 2.23 | 8.50 | 0.00 | - | 1 | 5 | 151.33% |
| MSTR240719P00340000 | 2024-03-27 9:30AM EDT | 340.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 50.00% |
| MSTR240719P00350000 | 2024-04-23 10:49AM EDT | 350.00 | 4.00 | 1.00 | 7.50 | 0.00 | - | 1 | 95 | 139.39% |
| MSTR240719P00360000 | 2024-03-20 3:50PM EDT | 360.00 | 6.95 | 1.21 | 8.40 | 0.00 | - | 3 | 18 | 139.36% |
| MSTR240719P00370000 | 2024-04-08 12:49PM EDT | 370.00 | 5.05 | 2.72 | 8.80 | 0.00 | - | 2 | 17 | 140.88% |
| MSTR240719P00380000 | 2024-03-05 11:22AM EDT | 380.00 | 8.95 | 2.37 | 9.55 | 0.00 | - | 1 | 45 | 138.87% |
| MSTR240719P00390000 | 2024-04-11 3:17PM EDT | 390.00 | 5.50 | 2.78 | 9.50 | 0.00 | - | 1 | 33 | 136.80% |
| MSTR240719P00400000 | 2024-04-26 2:14PM EDT | 400.00 | 5.67 | 4.00 | 9.00 | -0.33 | -5.50% | 6 | 267 | 135.46% |
| MSTR240719P00410000 | 2024-04-09 11:06AM EDT | 410.00 | 7.20 | 3.10 | 8.35 | 0.00 | - | 1 | 19 | 129.75% |
| MSTR240719P00420000 | 2024-04-26 2:12PM EDT | 420.00 | 6.70 | 4.80 | 8.15 | +0.25 | +3.88% | 1 | 40 | 130.06% |
| MSTR240719P00430000 | 2024-04-23 1:19PM EDT | 430.00 | 7.05 | 5.25 | 8.35 | 0.00 | - | 4 | 42 | 128.67% |
| MSTR240719P00440000 | 2024-04-23 1:19PM EDT | 440.00 | 7.35 | 5.45 | 10.80 | 0.00 | - | 4 | 41 | 130.53% |
| MSTR240719P00450000 | 2024-04-23 10:20AM EDT | 450.00 | 7.75 | 6.85 | 12.10 | 0.00 | - | 1 | 106 | 131.99% |
| MSTR240719P00460000 | 2024-04-22 9:59AM EDT | 460.00 | 9.71 | 6.65 | 12.10 | 0.00 | - | 1 | 22 | 129.18% |
| MSTR240719P00470000 | 2024-04-17 10:22AM EDT | 470.00 | 9.25 | 8.05 | 12.60 | -2.03 | -18.00% | 1 | 39 | 129.25% |
| MSTR240719P00480000 | 2024-04-24 10:56AM EDT | 480.00 | 9.85 | 7.95 | 13.25 | 0.00 | - | 2 | 57 | 127.48% |
| MSTR240719P00490000 | 2024-04-24 10:43AM EDT | 490.00 | 10.50 | 8.65 | 14.10 | 0.00 | - | 1 | 30 | 126.95% |
| MSTR240719P00500000 | 2024-04-26 1:45PM EDT | 500.00 | 12.17 | 10.00 | 14.70 | +0.66 | +5.73% | 2 | 242 | 126.80% |
| MSTR240719P00510000 | 2024-04-26 3:52PM EDT | 510.00 | 12.33 | 10.05 | 15.50 | -2.94 | -19.25% | 1 | 15 | 125.35% |
| MSTR240719P00520000 | 2024-04-24 2:47PM EDT | 520.00 | 12.95 | 10.90 | 16.55 | 0.00 | - | 10 | 27 | 125.00% |
| MSTR240719P00530000 | 2024-04-17 11:03AM EDT | 530.00 | 18.90 | 11.75 | 17.65 | 0.00 | - | 1 | 23 | 124.62% |
| MSTR240719P00540000 | 2024-04-02 10:06AM EDT | 540.00 | 22.20 | 12.70 | 18.60 | 0.00 | - | 1 | 30 | 124.10% |
| MSTR240719P00550000 | 2024-04-23 9:33AM EDT | 550.00 | 16.00 | 13.75 | 19.60 | 0.00 | - | 1 | 46 | 123.66% |
| MSTR240719P00560000 | 2024-04-18 10:05AM EDT | 560.00 | 22.45 | 14.35 | 20.75 | 0.00 | - | 2 | 14 | 122.89% |
| MSTR240719P00570000 | 2024-04-03 11:32AM EDT | 570.00 | 20.52 | 15.85 | 20.70 | 0.00 | - | 2 | 41 | 121.82% |
| MSTR240719P00580000 | 2024-04-23 10:20AM EDT | 580.00 | 17.50 | 16.00 | 20.50 | 0.00 | - | 1 | 77 | 119.52% |
| MSTR240719P00590000 | 2024-04-26 3:42PM EDT | 590.00 | 20.00 | 16.90 | 21.55 | -0.97 | -4.63% | 3 | 25 | 118.86% |
| MSTR240719P00600000 | 2024-04-26 1:31PM EDT | 600.00 | 21.30 | 19.70 | 22.60 | -1.27 | -5.63% | 7 | 126 | 119.58% |
| MSTR240719P00610000 | 2024-03-14 3:45PM EDT | 610.00 | 33.95 | 17.60 | 24.10 | 0.00 | - | 5 | 26 | 116.93% |
| MSTR240719P00620000 | 2024-04-23 1:42PM EDT | 620.00 | 22.15 | 22.15 | 24.80 | 0.00 | - | 1 | 29 | 118.48% |
| MSTR240719P00630000 | 2024-03-07 11:04AM EDT | 630.00 | 45.87 | 25.80 | 35.80 | 0.00 | - | 2 | 26 | 125.69% |
| MSTR240719P00640000 | 2024-04-19 3:47PM EDT | 640.00 | 37.50 | 24.40 | 28.05 | 0.00 | - | 5 | 39 | 117.73% |
| MSTR240719P00650000 | 2024-04-16 2:54PM EDT | 650.00 | 34.25 | 26.10 | 29.55 | 0.00 | - | 2 | 159 | 117.54% |
| MSTR240719P00660000 | 2024-04-19 3:47PM EDT | 660.00 | 40.80 | 27.95 | 31.25 | 0.00 | - | 1 | 30 | 117.49% |
| MSTR240719P00670000 | 2024-04-16 12:29PM EDT | 670.00 | 40.03 | 30.10 | 32.35 | 0.00 | - | 1 | 12 | 117.20% |
| MSTR240719P00680000 | 2024-04-22 11:31AM EDT | 680.00 | 37.45 | 30.95 | 34.50 | 0.00 | - | 2 | 37 | 116.70% |
| MSTR240719P00690000 | 2024-04-25 1:50PM EDT | 690.00 | 36.00 | 33.45 | 36.15 | 0.00 | - | 1 | 25 | 116.78% |
| MSTR240719P00700000 | 2024-04-25 9:43AM EDT | 700.00 | 39.50 | 35.15 | 39.90 | 0.00 | - | 2 | 74 | 117.44% |
| MSTR240719P00710000 | 2024-04-22 2:46PM EDT | 710.00 | 39.35 | 36.60 | 40.05 | 0.00 | - | 2 | 39 | 116.07% |
| MSTR240719P00720000 | 2024-04-22 3:43PM EDT | 720.00 | 41.45 | 39.25 | 42.20 | 0.00 | - | 4 | 10 | 116.26% |
| MSTR240719P00730000 | 2024-04-23 10:02AM EDT | 730.00 | 40.00 | 41.20 | 43.70 | 0.00 | - | 1 | 26 | 115.74% |
| MSTR240719P00740000 | 2024-03-11 3:54PM EDT | 740.00 | 71.04 | 34.45 | 39.85 | 0.00 | - | 8 | 19 | 108.57% |
| MSTR240719P00750000 | 2024-04-25 11:28AM EDT | 750.00 | 50.00 | 45.30 | 48.00 | 0.00 | - | 1 | 53 | 115.24% |
| MSTR240719P00760000 | 2024-04-17 10:22AM EDT | 760.00 | 69.00 | 46.90 | 51.30 | 0.00 | - | 2 | 18 | 115.22% |
| MSTR240719P00770000 | 2024-04-19 12:36PM EDT | 770.00 | 69.42 | 49.75 | 52.85 | 0.00 | - | 1 | 13 | 114.92% |
| MSTR240719P00780000 | 2024-04-22 9:47AM EDT | 780.00 | 61.48 | 51.75 | 55.80 | 0.00 | - | 5 | 13 | 114.81% |
| MSTR240719P00790000 | 2024-04-22 9:47AM EDT | 790.00 | 64.23 | 54.80 | 58.10 | 0.00 | - | 5 | 27 | 114.79% |
| MSTR240719P00800000 | 2024-04-26 1:23PM EDT | 800.00 | 60.30 | 57.35 | 60.80 | -3.20 | -5.04% | 2 | 107 | 114.68% |
| MSTR240719P00810000 | 2024-04-22 12:27PM EDT | 810.00 | 63.48 | 59.20 | 63.65 | 0.00 | - | 1 | 8 | 114.31% |
| MSTR240719P00820000 | 2024-04-22 12:27PM EDT | 820.00 | 66.33 | 62.25 | 67.20 | 0.00 | - | 2 | 26 | 114.61% |
| MSTR240719P00830000 | 2024-04-17 1:51PM EDT | 830.00 | 89.80 | 65.65 | 69.95 | 0.00 | - | 2 | 47 | 114.67% |
| MSTR240719P00840000 | 2024-04-22 10:21AM EDT | 840.00 | 76.30 | 67.85 | 72.85 | 0.00 | - | 1 | 7 | 114.30% |
| MSTR240719P00850000 | 2024-04-24 3:04PM EDT | 850.00 | 81.78 | 71.70 | 75.75 | +6.67 | +8.88% | 1 | 46 | 114.47% |
| MSTR240719P00860000 | 2024-04-18 10:15AM EDT | 860.00 | 93.08 | 74.25 | 79.35 | 0.00 | - | 1 | 24 | 114.38% |
| MSTR240719P00870000 | 2024-04-18 2:07PM EDT | 870.00 | 101.90 | 76.10 | 82.80 | 0.00 | - | 6 | 12 | 113.96% |
| MSTR240719P00880000 | 2024-04-23 1:44PM EDT | 880.00 | 76.05 | 78.90 | 85.70 | 0.00 | - | 4 | 29 | 113.63% |
| MSTR240719P00890000 | 2024-04-19 12:36PM EDT | 890.00 | 113.99 | 83.85 | 89.00 | 0.00 | - | 1 | 25 | 114.08% |
| MSTR240719P00900000 | 2024-04-25 10:00AM EDT | 900.00 | 95.00 | 87.10 | 92.35 | -4.64 | -4.66% | 2 | 55 | 113.95% |
| MSTR240719P00910000 | 2024-04-25 3:41PM EDT | 910.00 | 100.05 | 91.05 | 96.05 | 0.00 | - | 2 | 3 | 114.10% |
| MSTR240719P00920000 | 2024-04-23 10:13AM EDT | 920.00 | 89.55 | 94.30 | 99.75 | 0.00 | - | 2 | 3 | 113.99% |
| MSTR240719P00930000 | 2024-04-25 10:05AM EDT | 930.00 | 106.50 | 97.75 | 103.65 | 0.00 | - | 2 | 4 | 113.96% |
| MSTR240719P00940000 | 2024-04-24 3:36PM EDT | 940.00 | 107.48 | 99.50 | 107.05 | 0.00 | - | 1 | 5 | 113.25% |
| MSTR240719P00950000 | 2024-04-24 2:56PM EDT | 950.00 | 109.14 | 104.65 | 111.50 | 0.00 | - | 1 | 37 | 113.79% |
| MSTR240719P00960000 | 2024-04-24 9:44AM EDT | 960.00 | 104.70 | 109.25 | 115.30 | 0.00 | - | 4 | 12 | 113.93% |
| MSTR240719P00970000 | 2024-04-24 10:40AM EDT | 970.00 | 117.15 | 112.65 | 119.55 | 0.00 | - | 2 | 2 | 113.82% |
| MSTR240719P00980000 | 2024-04-25 1:39PM EDT | 980.00 | 123.55 | 117.20 | 123.30 | 0.00 | - | 4 | 5 | 113.85% |
| MSTR240719P00990000 | 2024-04-24 10:40AM EDT | 990.00 | 124.40 | 121.25 | 127.60 | 0.00 | - | 2 | 8 | 113.85% |
| MSTR240719P01000000 | 2024-04-26 10:11AM EDT | 1,000.00 | 133.38 | 123.80 | 131.65 | -2.88 | -2.11% | 2 | 90 | 113.35% |
| MSTR240719P01010000 | 2024-04-25 10:06AM EDT | 1,010.00 | 140.50 | 129.70 | 136.60 | 0.00 | - | 6 | 13 | 113.94% |
| MSTR240719P01020000 | 2024-04-25 10:18AM EDT | 1,020.00 | 141.75 | 132.75 | 140.65 | 0.00 | - | 10 | 21 | 113.51% |
| MSTR240719P01040000 | 2024-04-25 10:12AM EDT | 1,040.00 | 152.45 | 142.15 | 149.70 | 0.00 | - | 2 | 1 | 113.64% |
| MSTR240719P01050000 | 2024-04-24 3:42PM EDT | 1,050.00 | 151.00 | 146.15 | 156.50 | 0.00 | - | 1 | 47 | 114.05% |
| MSTR240719P01060000 | 2024-04-15 3:01PM EDT | 1,060.00 | 150.85 | 152.35 | 161.50 | 0.00 | - | 2 | 5 | 114.51% |
| MSTR240719P01070000 | 2024-04-18 10:15AM EDT | 1,070.00 | 184.80 | 156.55 | 163.25 | 0.00 | - | 2 | 0 | 113.64% |
| MSTR240719P01080000 | 2024-04-17 1:48PM EDT | 1,080.00 | 203.95 | 161.15 | 168.10 | 0.00 | - | 2 | 6 | 113.61% |
| MSTR240719P01090000 | 2024-04-26 2:01PM EDT | 1,090.00 | 174.00 | 166.25 | 172.70 | +2.00 | +1.16% | 1 | 76 | 113.60% |
| MSTR240719P01100000 | 2024-04-23 10:41AM EDT | 1,100.00 | 157.67 | 170.45 | 177.75 | 0.00 | - | 3 | 25 | 113.46% |
| MSTR240719P01110000 | 2024-04-22 3:38PM EDT | 1,110.00 | 181.85 | 174.90 | 183.20 | 0.00 | - | 2 | 6 | 113.44% |
| MSTR240719P01120000 | 2024-04-26 11:24AM EDT | 1,120.00 | 194.68 | 180.20 | 188.55 | -15.57 | -7.41% | 2 | 4 | 113.56% |
| MSTR240719P01130000 | 2024-04-26 11:24AM EDT | 1,130.00 | 199.78 | 186.60 | 193.65 | -4.30 | -2.11% | 2 | 3 | 113.85% |
| MSTR240719P01140000 | 2024-04-25 10:02AM EDT | 1,140.00 | 210.08 | 190.65 | 201.65 | 0.00 | - | 1 | 2 | 114.23% |
| MSTR240719P01150000 | 2024-04-26 12:00PM EDT | 1,150.00 | 210.00 | 196.15 | 204.50 | +0.15 | +0.07% | 6 | 88 | 113.73% |
| MSTR240719P01160000 | 2024-04-23 2:40PM EDT | 1,160.00 | 188.32 | 200.45 | 210.40 | 0.00 | - | 6 | 5 | 113.63% |
| MSTR240719P01170000 | 2024-04-18 10:59AM EDT | 1,170.00 | 232.50 | 205.95 | 220.00 | 0.00 | - | 2 | 14 | 114.60% |
| MSTR240719P01180000 | 2024-04-17 3:36PM EDT | 1,180.00 | 262.85 | 211.60 | 221.00 | 0.00 | - | 4 | 7 | 113.65% |
| MSTR240719P01190000 | 2024-04-23 3:44PM EDT | 1,190.00 | 207.60 | 217.00 | 226.75 | 0.00 | - | 2 | 1 | 113.68% |
| MSTR240719P01200000 | 2024-04-26 9:59AM EDT | 1,200.00 | 239.00 | 223.40 | 231.75 | -3.30 | -1.36% | 2 | 70 | 113.74% |
| MSTR240719P01210000 | 2024-04-17 3:29PM EDT | 1,210.00 | 282.85 | 228.85 | 237.90 | 0.00 | - | 2 | 2 | 113.81% |
| MSTR240719P01220000 | 2024-04-25 10:04AM EDT | 1,220.00 | 253.75 | 233.75 | 248.00 | 0.00 | - | 2 | 8 | 114.60% |
| MSTR240719P01230000 | 2024-04-16 12:03PM EDT | 1,230.00 | 275.30 | 239.65 | 249.85 | 0.00 | - | 5 | 13 | 113.78% |
| MSTR240719P01240000 | 2024-04-23 11:21AM EDT | 1,240.00 | 234.05 | 245.25 | 260.00 | 0.00 | - | 2 | 3 | 114.67% |
| MSTR240719P01250000 | 2024-04-24 2:56PM EDT | 1,250.00 | 260.09 | 249.95 | 261.55 | 0.00 | - | 1 | 9 | 113.49% |
| MSTR240719P01260000 | 2024-04-25 11:28AM EDT | 1,260.00 | 274.75 | 257.20 | 272.00 | 0.00 | - | 2 | 7 | 114.74% |
| MSTR240719P01270000 | 2024-04-25 10:24AM EDT | 1,270.00 | 276.48 | 263.15 | 278.00 | 0.00 | - | 3 | 6 | 114.74% |
| MSTR240719P01280000 | 2024-04-18 10:11AM EDT | 1,280.00 | 311.00 | 269.50 | 279.95 | 0.00 | - | 1 | 19 | 113.94% |
| MSTR240719P01290000 | 2024-04-16 10:38AM EDT | 1,290.00 | 305.10 | 274.70 | 286.45 | 0.00 | - | 1 | 13 | 113.83% |
| MSTR240719P01300000 | 2024-04-26 11:52AM EDT | 1,300.00 | 298.05 | 282.55 | 292.25 | -3.42 | -1.13% | 4 | 38 | 114.12% |
| MSTR240719P01310000 | 2024-04-25 11:28AM EDT | 1,310.00 | 305.85 | 288.60 | 298.75 | 0.00 | - | 2 | 36 | 114.15% |
| MSTR240719P01320000 | 2024-04-04 11:24AM EDT | 1,320.00 | 239.12 | 295.15 | 305.05 | 0.00 | - | 20 | 23 | 114.22% |
| MSTR240719P01330000 | 2024-04-26 11:43AM EDT | 1,330.00 | 321.07 | 302.10 | 313.15 | +35.07 | +12.26% | 5 | 21 | 114.73% |
| MSTR240719P01340000 | 2024-03-26 12:09PM EDT | 1,340.00 | 242.22 | 322.55 | 337.80 | 0.00 | - | 1 | 6 | 121.47% |
| MSTR240719P01350000 | 2024-04-26 11:43AM EDT | 1,350.00 | 334.38 | 315.00 | 326.15 | -43.43 | -11.50% | 5 | 24 | 114.80% |
| MSTR240719P01360000 | 2024-04-15 1:32PM EDT | 1,360.00 | 300.59 | 321.10 | 332.70 | 0.00 | - | 27 | 17 | 114.75% |
| MSTR240719P01370000 | 2024-04-09 10:34AM EDT | 1,370.00 | 323.25 | 327.60 | 337.65 | 0.00 | - | 1 | 6 | 114.42% |
| MSTR240719P01380000 | 2024-04-16 9:38AM EDT | 1,380.00 | 339.90 | 334.45 | 346.00 | 0.00 | - | 1 | 11 | 114.85% |
| MSTR240719P01390000 | 2024-04-26 10:26AM EDT | 1,390.00 | 351.60 | 341.35 | 350.85 | -13.77 | -3.77% | 1 | 12 | 114.55% |
| MSTR240719P01400000 | 2024-04-23 9:40AM EDT | 1,400.00 | 342.32 | 347.85 | 357.75 | 0.00 | - | 1 | 30 | 114.57% |
| MSTR240719P01410000 | 2024-04-10 2:40PM EDT | 1,410.00 | 303.48 | 354.65 | 364.60 | 0.00 | - | - | 2 | 114.62% |
| MSTR240719P01420000 | 2024-04-24 11:33AM EDT | 1,420.00 | 366.00 | 360.80 | 371.15 | 0.00 | - | 2 | 14 | 114.45% |
| MSTR240719P01430000 | 2024-04-25 9:52AM EDT | 1,430.00 | 395.90 | 368.25 | 378.30 | 0.00 | - | 2 | 11 | 114.66% |
| MSTR240719P01440000 | 2024-04-25 11:00AM EDT | 1,440.00 | 401.10 | 374.60 | 385.40 | 0.00 | - | 1 | 13 | 114.61% |
| MSTR240719P01450000 | 2024-04-10 2:12PM EDT | 1,450.00 | 327.65 | 381.65 | 392.40 | 0.00 | - | 2 | 9 | 114.67% |
| MSTR240719P01460000 | 2024-04-25 3:09PM EDT | 1,460.00 | 408.15 | 388.40 | 401.10 | 0.00 | - | 2 | 9 | 114.99% |
| MSTR240719P01470000 | 2024-04-26 12:17PM EDT | 1,470.00 | 414.80 | 395.80 | 406.25 | +6.80 | +1.67% | 1 | 3 | 114.71% |
| MSTR240719P01480000 | 2024-04-16 12:11PM EDT | 1,480.00 | 445.80 | 402.60 | 415.40 | 0.00 | - | - | 2 | 115.10% |
| MSTR240719P01490000 | 2024-04-16 11:37AM EDT | 1,490.00 | 433.85 | 410.50 | 420.60 | 0.00 | - | 4 | 7 | 114.89% |
| MSTR240719P01500000 | 2024-04-24 2:15PM EDT | 1,500.00 | 420.15 | 417.40 | 427.75 | 0.00 | - | 3 | 19 | 114.86% |
| MSTR240719P01520000 | 2024-04-25 9:52AM EDT | 1,520.00 | 462.68 | 431.85 | 442.60 | 0.00 | - | 2 | 6 | 114.99% |
| MSTR240719P01540000 | 2024-04-16 10:55AM EDT | 1,540.00 | 470.91 | 444.25 | 459.20 | 0.00 | - | 1 | 25 | 115.00% |
| MSTR240719P01560000 | 2024-04-10 3:43PM EDT | 1,560.00 | 382.45 | 460.25 | 471.70 | 0.00 | - | 5 | 19 | 114.84% |
| MSTR240719P01580000 | 2024-04-17 3:56PM EDT | 1,580.00 | 545.72 | 475.05 | 486.60 | 0.00 | - | 2 | 8 | 114.86% |
| MSTR240719P01600000 | 2024-04-22 10:17AM EDT | 1,600.00 | 502.00 | 489.90 | 501.80 | 0.00 | - | 2 | 2 | 114.89% |
| MSTR240719P01620000 | 2024-04-12 10:48AM EDT | 1,620.00 | 438.05 | 505.20 | 519.45 | 0.00 | - | 1 | 1 | 115.46% |
| MSTR240719P01660000 | 2024-04-03 2:21PM EDT | 1,660.00 | 444.08 | 535.90 | 548.10 | 0.00 | - | 2 | 6 | 115.09% |
| MSTR240719P01680000 | 2024-04-15 9:30AM EDT | 1,680.00 | 490.00 | 551.10 | 564.35 | 0.00 | - | 2 | 11 | 115.18% |
| MSTR240719P01700000 | 2024-04-17 11:42AM EDT | 1,700.00 | 665.45 | 566.55 | 579.75 | 0.00 | - | 3 | 5 | 115.10% |
| MSTR240719P01720000 | 2024-04-12 9:34AM EDT | 1,720.00 | 497.60 | 580.95 | 595.80 | 0.00 | - | 1 | 1 | 114.88% |
| MSTR240719P01740000 | 2024-04-18 1:13PM EDT | 1,740.00 | 654.85 | 597.95 | 611.85 | 0.00 | - | 3 | 5 | 115.16% |
| MSTR240719P01760000 | 2024-03-28 11:29AM EDT | 1,760.00 | 527.00 | 612.80 | 627.65 | 0.00 | - | 2 | 2 | 114.88% |
| MSTR240719P01780000 | 2024-03-28 12:23PM EDT | 1,780.00 | 502.65 | 629.20 | 644.85 | 0.00 | - | 4 | 1 | 115.18% |
| MSTR240719P01800000 | 2024-04-23 1:47PM EDT | 1,800.00 | 612.00 | 646.40 | 659.55 | 0.00 | - | 7 | 60 | 115.07% |
| MSTR240719P01820000 | 2024-04-02 9:31AM EDT | 1,820.00 | 640.00 | 662.15 | 675.90 | 0.00 | - | 1 | 3 | 114.95% |
| MSTR240719P01840000 | 2024-04-01 10:43AM EDT | 1,840.00 | 592.35 | 678.10 | 693.10 | 0.00 | - | 6 | 6 | 115.01% |
| MSTR240719P01860000 | 2024-04-01 11:41AM EDT | 1,860.00 | 608.11 | 695.25 | 710.05 | 0.00 | - | 1 | 1 | 115.24% |
| MSTR240719P01880000 | 2024-04-02 9:32AM EDT | 1,880.00 | 690.65 | 712.20 | 726.50 | 0.00 | - | 1 | 1 | 115.28% |
| MSTR240719P01900000 | 2024-04-03 1:03PM EDT | 1,900.00 | 594.00 | 728.40 | 743.15 | 0.00 | - | 1 | 10 | 115.15% |
| MSTR240719P01940000 | 2024-04-01 10:43AM EDT | 1,940.00 | 664.88 | 762.10 | 777.60 | 0.00 | - | 3 | 3 | 115.31% |
| MSTR240719P01980000 | 2024-03-28 11:01AM EDT | 1,980.00 | 630.00 | 796.15 | 810.85 | 0.00 | - | 2 | 1 | 115.12% |
| MSTR240719P02000000 | 2024-04-23 2:12PM EDT | 2,000.00 | 776.20 | 814.00 | 827.80 | 0.00 | - | 2 | 5 | 115.23% |
| MSTR240719P02100000 | 2024-03-26 10:48AM EDT | 2,100.00 | 706.02 | 939.00 | 949.40 | 0.00 | - | 10 | 12 | 132.33% |
| MSTR240719P02150000 | 2024-03-27 10:16AM EDT | 2,150.00 | 727.50 | 960.25 | 977.05 | 0.00 | - | 1 | 2 | 123.43% |
| MSTR240719P02200000 | 2024-03-28 11:04AM EDT | 2,200.00 | 810.00 | 988.00 | 1,004.45 | 0.00 | - | 1 | 10 | 115.06% |
| MSTR240719P02250000 | 2024-03-14 9:38AM EDT | 2,250.00 | 958.95 | 918.25 | 935.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719P02300000 | 2024-03-12 1:38PM EDT | 2,300.00 | 1,104.00 | 918.00 | 933.95 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719P02400000 | 2024-03-14 10:00AM EDT | 2,400.00 | 1,084.00 | 1,045.05 | 1,064.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240719P02450000 | 2024-03-12 1:38PM EDT | 2,450.00 | 1,232.00 | 1,042.00 | 1,060.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719P02500000 | 2024-03-21 10:32AM EDT | 2,500.00 | 1,092.00 | 1,356.50 | 1,375.80 | 0.00 | - | 1 | 6 | 164.13% |
| MSTR240719P02550000 | 2024-03-19 12:18PM EDT | 2,550.00 | 1,321.50 | 1,376.30 | 1,395.10 | 0.00 | - | 2 | 2 | 152.33% |
| MSTR240719P02650000 | 2024-03-28 10:01AM EDT | 2,650.00 | 1,083.15 | 1,402.65 | 1,418.30 | 0.00 | - | 1 | 2 | 114.51% |
| MSTR240719P02700000 | 2024-04-10 10:21AM EDT | 2,700.00 | 1,338.00 | 1,450.00 | 1,465.35 | 0.00 | - | 1 | 1 | 114.41% |
| MSTR240719P02750000 | 2024-03-12 12:42PM EDT | 2,750.00 | 1,496.00 | 1,304.00 | 1,321.40 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719P02800000 | 2024-03-11 10:57AM EDT | 2,800.00 | 1,486.00 | 1,437.00 | 1,452.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240719P02850000 | 2024-03-12 10:30AM EDT | 2,850.00 | 1,550.00 | 1,416.45 | 1,431.95 | 0.00 | - | - | 2 | 0.00% |
| MSTR240719P02900000 | 2024-03-12 10:10AM EDT | 2,900.00 | 1,590.85 | 1,460.25 | 1,475.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240719P03000000 | 2024-04-22 1:43PM EDT | 3,000.00 | 1,704.90 | 1,736.00 | 1,752.00 | 0.00 | - | 2 | 0 | 113.47% |
| MSTR240719P03100000 | 2024-03-25 10:26AM EDT | 3,100.00 | 1,568.00 | 1,815.20 | 1,836.00 | 0.00 | - | 1 | 2 | 93.39% |
| MSTR240719P03150000 | 2024-03-19 11:25AM EDT | 3,150.00 | 1,926.00 | 1,949.85 | 1,968.00 | 0.00 | - | 1 | 1 | 162.16% |
| MSTR240719P03450000 | 2024-04-04 12:21PM EDT | 3,450.00 | 1,864.00 | 2,172.00 | 2,188.15 | 0.00 | - | 1 | 1 | 109.71% |
| MSTR240719P03700000 | 2024-04-08 2:17PM EDT | 3,700.00 | 2,222.00 | 2,418.00 | 2,432.45 | 0.00 | - | - | 1 | 106.83% |
© 2024 Yahoo. All rights reserved.