MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 890.90 | 908.30 | 0.00 | - | 5 | 4 | 238.70% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 831.45 | 847.85 | 0.00 | - | 6 | 0 | 216.75% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 822.40 | 840.80 | 0.00 | - | 8 | 4 | 217.18% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 798.05 | 813.75 | 0.00 | - | 5 | 4 | 198.91% |
| MSTR240726C00720000 | 2024-06-21 12:46PM EDT | 720.00 | 742.99 | 772.75 | 786.65 | 0.00 | - | 1 | 1 | 196.81% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 758.60 | 774.30 | 0.00 | - | 14 | 4 | 187.42% |
| MSTR240726C00790000 | 2024-06-26 10:28AM EDT | 790.00 | 704.81 | 704.55 | 717.95 | +55.89 | +8.61% | 1 | 1 | 178.12% |
| MSTR240726C00970000 | 2024-06-17 12:06PM EDT | 970.00 | 514.61 | 527.75 | 541.55 | 0.00 | - | - | 2 | 134.57% |
| MSTR240726C00980000 | 2024-06-17 12:06PM EDT | 980.00 | 505.76 | 516.55 | 532.30 | 0.00 | - | - | 2 | 131.80% |
| MSTR240726C01000000 | 2024-06-24 12:38PM EDT | 1,000.00 | 390.00 | 499.45 | 513.60 | 0.00 | - | 2 | 4 | 129.48% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 454.15 | 469.20 | 0.00 | - | - | 1 | 123.14% |
| MSTR240726C01100000 | 2024-06-24 11:09AM EDT | 1,100.00 | 339.85 | 410.90 | 426.30 | 0.00 | - | 6 | 4 | 118.04% |
| MSTR240726C01150000 | 2024-06-20 3:06PM EDT | 1,150.00 | 353.00 | 368.50 | 378.30 | 0.00 | - | - | 1 | 110.27% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 334.85 | 350.85 | 0.00 | - | 1 | 1 | 108.47% |
| MSTR240726C01200000 | 2024-06-24 10:58AM EDT | 1,200.00 | 272.31 | 324.70 | 343.35 | 0.00 | - | 1 | 3 | 106.92% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 1,250.00 | 469.79 | 291.40 | 305.80 | 0.00 | - | - | 1 | 105.37% |
| MSTR240726C01260000 | 2024-06-20 12:19PM EDT | 1,260.00 | 282.21 | 282.35 | 295.00 | 0.00 | - | - | 1 | 102.82% |
| MSTR240726C01300000 | 2024-06-24 2:10PM EDT | 1,300.00 | 175.40 | 254.00 | 266.75 | 0.00 | - | 1 | 2 | 100.49% |
| MSTR240726C01350000 | 2024-06-25 12:04PM EDT | 1,350.00 | 232.60 | 221.95 | 235.85 | +78.57 | +51.01% | 2 | 2 | 98.99% |
| MSTR240726C01370000 | 2024-06-25 3:57PM EDT | 1,370.00 | 219.00 | 210.75 | 222.00 | +64.00 | +41.29% | 2 | 3 | 98.03% |
| MSTR240726C01380000 | 2024-06-24 3:49PM EDT | 1,380.00 | 202.00 | 203.40 | 217.50 | +59.79 | +42.04% | 1 | 3 | 97.68% |
| MSTR240726C01390000 | 2024-06-25 9:50AM EDT | 1,390.00 | 171.53 | 199.00 | 212.00 | +32.40 | +23.29% | 1 | 12 | 97.88% |
| MSTR240726C01400000 | 2024-06-25 2:45PM EDT | 1,400.00 | 180.00 | 193.00 | 205.00 | +41.99 | +30.43% | 1 | 22 | 97.06% |
| MSTR240726C01430000 | 2024-06-24 10:30AM EDT | 1,430.00 | 157.48 | 177.05 | 190.00 | +9.13 | +6.15% | 1 | 5 | 96.73% |
| MSTR240726C01450000 | 2024-06-25 11:07AM EDT | 1,450.00 | 168.47 | 167.00 | 178.95 | +53.14 | +46.08% | 3 | 10 | 96.09% |
| MSTR240726C01460000 | 2024-06-25 10:27AM EDT | 1,460.00 | 163.70 | 162.25 | 174.00 | +43.70 | +36.42% | 1 | 7 | 95.93% |
| MSTR240726C01465000 | 2024-06-25 3:35PM EDT | 1,465.00 | 157.37 | 160.10 | 174.00 | -13.09 | -7.68% | 4 | 3 | 96.64% |
| MSTR240726C01470000 | 2024-06-18 9:36AM EDT | 1,470.00 | 190.05 | 157.00 | 169.00 | 0.00 | - | 2 | 5 | 95.56% |
| MSTR240726C01475000 | 2024-06-24 1:32PM EDT | 1,475.00 | 96.69 | 155.00 | 166.95 | 0.00 | - | 1 | 1 | 95.67% |
| MSTR240726C01480000 | 2024-06-24 3:03PM EDT | 1,480.00 | 112.90 | 153.00 | 165.00 | 0.00 | - | 3 | 5 | 95.80% |
| MSTR240726C01485000 | 2024-06-25 2:13PM EDT | 1,485.00 | 145.80 | 150.10 | 165.70 | -9.74 | -6.26% | 1 | 0 | 96.42% |
| MSTR240726C01490000 | 2024-06-24 10:57AM EDT | 1,490.00 | 116.00 | 148.00 | 160.00 | 0.00 | - | 1 | 2 | 95.39% |
| MSTR240726C01495000 | 2024-06-25 10:56AM EDT | 1,495.00 | 147.65 | 146.05 | 157.75 | -55.87 | -27.45% | 1 | 2 | 95.40% |
| MSTR240726C01500000 | 2024-06-25 12:16PM EDT | 1,500.00 | 147.00 | 144.05 | 154.80 | +47.00 | +47.00% | 5 | 13 | 95.18% |
| MSTR240726C01505000 | 2024-06-24 11:53AM EDT | 1,505.00 | 118.00 | 142.00 | 156.80 | +2.95 | +2.56% | 1 | 5 | 96.38% |
| MSTR240726C01510000 | 2024-06-25 12:14PM EDT | 1,510.00 | 145.00 | 140.00 | 153.85 | -34.95 | -19.42% | 2 | 4 | 96.13% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 137.10 | 149.00 | 0.00 | - | 4 | 3 | 95.04% |
| MSTR240726C01525000 | 2024-06-13 2:36PM EDT | 1,525.00 | 193.40 | 133.00 | 145.00 | 0.00 | - | 4 | 3 | 95.00% |
| MSTR240726C01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 199.25 | 127.05 | 138.95 | 0.00 | - | 1 | 3 | 94.89% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 125.00 | 137.00 | 0.00 | - | 1 | 2 | 94.82% |
| MSTR240726C01550000 | 2024-06-25 3:28PM EDT | 1,550.00 | 125.50 | 123.00 | 134.25 | +32.50 | +34.95% | 52 | 39 | 94.52% |
| MSTR240726C01555000 | 2024-06-13 9:51AM EDT | 1,555.00 | 212.00 | 121.00 | 133.00 | 0.00 | - | 1 | 2 | 94.65% |
| MSTR240726C01560000 | 2024-06-14 9:42AM EDT | 1,560.00 | 120.00 | 119.00 | 130.95 | -71.55 | -37.35% | 1 | 2 | 94.53% |
| MSTR240726C01570000 | 2024-06-25 10:15AM EDT | 1,570.00 | 102.44 | 115.00 | 126.70 | -59.19 | -36.62% | 7 | 6 | 94.21% |
| MSTR240726C01595000 | 2024-06-24 1:55PM EDT | 1,595.00 | 77.00 | 106.05 | 118.10 | 0.00 | - | 1 | 2 | 94.09% |
| MSTR240726C01600000 | 2024-06-25 3:54PM EDT | 1,600.00 | 108.81 | 105.00 | 116.05 | +36.81 | +51.12% | 6 | 22 | 94.15% |
| MSTR240726C01610000 | 2024-06-21 3:24PM EDT | 1,610.00 | 118.75 | 102.00 | 114.55 | 0.00 | - | 1 | 1 | 94.74% |
| MSTR240726C01615000 | 2024-06-18 9:40AM EDT | 1,615.00 | 133.95 | 101.00 | 111.50 | 0.00 | - | 1 | 2 | 94.48% |
| MSTR240726C01625000 | 2024-06-10 10:56AM EDT | 1,625.00 | 224.66 | 98.10 | 107.00 | 0.00 | - | - | 1 | 94.13% |
| MSTR240726C01630000 | 2024-06-10 3:26PM EDT | 1,630.00 | 230.35 | 98.00 | 107.00 | 0.00 | - | - | 1 | 95.02% |
| MSTR240726C01640000 | 2024-06-25 10:19AM EDT | 1,640.00 | 102.50 | 95.00 | 102.00 | -61.50 | -37.50% | 8 | 8 | 94.42% |
| MSTR240726C01650000 | 2024-06-26 9:57AM EDT | 1,650.00 | 100.00 | 92.00 | 100.10 | -31.00 | -23.66% | 1 | 6 | 94.71% |
| MSTR240726C01660000 | 2024-06-25 12:04PM EDT | 1,660.00 | 99.35 | 89.00 | 97.70 | +38.03 | +62.02% | 2 | 3 | 94.81% |
| MSTR240726C01670000 | 2024-06-12 10:16AM EDT | 1,670.00 | 227.75 | 86.00 | 95.15 | 0.00 | - | 2 | 0 | 94.81% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 84.00 | 93.00 | 0.00 | - | - | 1 | 94.37% |
| MSTR240726C01680000 | 2024-06-21 9:47AM EDT | 1,680.00 | 79.15 | 83.05 | 91.00 | -13.10 | -14.20% | 2 | 3 | 94.29% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 82.00 | 91.00 | 0.00 | - | - | 1 | 94.79% |
| MSTR240726C01690000 | 2024-06-20 12:22PM EDT | 1,690.00 | 103.77 | 81.00 | 90.00 | 0.00 | - | - | 0 | 94.99% |
| MSTR240726C01700000 | 2024-06-26 9:41AM EDT | 1,700.00 | 77.25 | 78.00 | 87.00 | +23.41 | +43.48% | 5 | 106 | 94.72% |
| MSTR240726C01720000 | 2024-06-18 11:04AM EDT | 1,720.00 | 78.13 | 73.05 | 81.00 | -41.10 | -34.47% | 1 | 1 | 94.37% |
| MSTR240726C01740000 | 2024-06-25 10:49AM EDT | 1,740.00 | 70.00 | 67.00 | 77.00 | +13.00 | +22.81% | 1 | 2 | 94.13% |
| MSTR240726C01745000 | 2024-06-17 10:50AM EDT | 1,745.00 | 55.45 | 67.00 | 76.70 | -47.65 | -46.22% | 3 | 3 | 94.77% |
| MSTR240726C01750000 | 2024-06-25 10:23AM EDT | 1,750.00 | 70.70 | 66.00 | 75.00 | -51.09 | -41.95% | 1 | 3 | 94.62% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 65.00 | 75.00 | 0.00 | - | - | 0 | 95.01% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 62.00 | 70.00 | 0.00 | - | 1 | 1 | 94.48% |
| MSTR240726C01790000 | 2024-06-20 12:50PM EDT | 1,790.00 | 85.00 | 58.00 | 67.00 | 0.00 | - | 1 | 3 | 94.86% |
| MSTR240726C01800000 | 2024-06-26 10:05AM EDT | 1,800.00 | 61.50 | 56.00 | 64.00 | +20.00 | +48.19% | 1 | 9 | 94.48% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 1,820.00 | 100.55 | 53.00 | 63.00 | 0.00 | - | - | 1 | 95.71% |
| MSTR240726C01850000 | 2024-06-24 2:21PM EDT | 1,850.00 | 33.37 | 48.00 | 56.00 | 0.00 | - | 2 | 5 | 95.16% |
| MSTR240726C01860000 | 2024-06-25 2:05PM EDT | 1,860.00 | 46.89 | 46.00 | 54.95 | -34.18 | -42.16% | 2 | 2 | 95.25% |
| MSTR240726C01880000 | 2024-06-25 1:22PM EDT | 1,880.00 | 47.90 | 43.00 | 52.00 | -30.04 | -38.54% | 2 | 2 | 95.38% |
| MSTR240726C01900000 | 2024-06-26 9:47AM EDT | 1,900.00 | 43.50 | 40.00 | 48.60 | +12.83 | +41.83% | 4 | 14 | 95.20% |
| MSTR240726C01920000 | 2024-06-24 11:42AM EDT | 1,920.00 | 35.50 | 38.00 | 47.00 | 0.00 | - | 3 | 3 | 96.01% |
| MSTR240726C01930000 | 2024-06-10 12:47PM EDT | 1,930.00 | 139.50 | 37.05 | 45.00 | 0.00 | - | - | 1 | 95.91% |
| MSTR240726C01960000 | 2024-06-24 12:03PM EDT | 1,960.00 | 30.00 | 33.00 | 42.00 | 0.00 | - | 1 | 3 | 96.16% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 1,980.00 | 93.20 | 31.05 | 40.00 | 0.00 | - | 1 | 1 | 96.51% |
| MSTR240726C01990000 | 2024-06-13 10:34AM EDT | 1,990.00 | 86.05 | 30.00 | 38.65 | 0.00 | - | 1 | 1 | 96.45% |
| MSTR240726C02000000 | 2024-06-26 10:36AM EDT | 2,000.00 | 33.43 | 29.55 | 36.15 | +9.43 | +39.29% | 11 | 43 | 96.10% |
| MSTR240726C02020000 | 2024-06-24 2:50PM EDT | 2,020.00 | 23.62 | 28.05 | 36.90 | 0.00 | - | 1 | 2 | 97.73% |
| MSTR240726C02040000 | 2024-06-24 1:27PM EDT | 2,040.00 | 20.43 | 26.00 | 35.00 | 0.00 | - | 1 | 1 | 97.78% |
| MSTR240726C02060000 | 2024-06-25 3:59PM EDT | 2,060.00 | 31.00 | 24.85 | 32.70 | -11.00 | -26.19% | 1 | 3 | 97.96% |
| MSTR240726C02080000 | 2024-06-13 10:11AM EDT | 2,080.00 | 73.50 | 23.00 | 32.00 | 0.00 | - | 1 | 1 | 98.50% |
| MSTR240726C02100000 | 2024-06-25 2:06PM EDT | 2,100.00 | 24.09 | 21.45 | 29.15 | +2.84 | +13.36% | 2 | 3 | 97.98% |
| MSTR240726C02120000 | 2024-06-12 1:18PM EDT | 2,120.00 | 111.43 | 20.25 | 27.80 | 0.00 | - | 2 | 3 | 98.34% |
| MSTR240726C02140000 | 2024-06-26 9:59AM EDT | 2,140.00 | 22.75 | 19.05 | 26.80 | +7.57 | +49.87% | 2 | 4 | 98.81% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2,150.00 | 68.98 | 18.45 | 26.05 | 0.00 | - | 2 | 2 | 98.87% |
| MSTR240726C02160000 | 2024-06-25 10:27AM EDT | 2,160.00 | 21.20 | 17.70 | 25.85 | -83.28 | -79.71% | 1 | 2 | 99.14% |
| MSTR240726C02200000 | 2024-06-25 2:47PM EDT | 2,200.00 | 21.85 | 15.30 | 23.85 | +7.85 | +56.07% | 113 | 114 | 99.69% |
| MSTR240726C02240000 | 2024-06-17 12:08PM EDT | 2,240.00 | 38.00 | 13.85 | 21.90 | 0.00 | - | 1 | 1 | 100.59% |
| MSTR240726C02260000 | 2024-06-14 10:44AM EDT | 2,260.00 | 53.00 | 13.05 | 21.00 | 0.00 | - | 1 | 2 | 100.94% |
| MSTR240726C02270000 | 2024-06-21 12:30PM EDT | 2,270.00 | 26.00 | 12.80 | 21.00 | 0.00 | - | 5 | 5 | 101.51% |
| MSTR240726C02300000 | 2024-06-25 3:11PM EDT | 2,300.00 | 16.25 | 12.25 | 18.65 | +5.50 | +51.16% | 3 | 5 | 101.62% |
| MSTR240726C02350000 | 2024-06-24 1:33PM EDT | 2,350.00 | 8.32 | 9.60 | 17.95 | 0.00 | - | 1 | 3 | 102.55% |
| MSTR240726C02400000 | 2024-06-24 11:19AM EDT | 2,400.00 | 11.50 | 10.10 | 17.25 | -0.50 | -4.17% | 2 | 4 | 105.77% |
| MSTR240726C02500000 | 2024-06-25 3:02PM EDT | 2,500.00 | 11.00 | 7.80 | 12.00 | +3.08 | +38.89% | 11 | 44 | 105.26% |
| MSTR240726C02550000 | 2024-06-25 2:56PM EDT | 2,550.00 | 10.00 | 6.20 | 11.00 | +2.82 | +39.28% | 2 | 5 | 105.45% |
| MSTR240726C02600000 | 2024-06-25 9:50AM EDT | 2,600.00 | 7.90 | 5.20 | 10.00 | +2.09 | +35.97% | 2 | 2 | 105.95% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 4.35 | 11.45 | 0.00 | - | 1 | 1 | 109.43% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 3.55 | 10.70 | 0.00 | - | 1 | 0 | 110.15% |
| MSTR240726C02750000 | 2024-06-24 9:38AM EDT | 2,750.00 | 8.30 | 2.86 | 10.00 | 0.00 | - | 1 | 2 | 110.83% |
| MSTR240726C02800000 | 2024-06-25 11:11AM EDT | 2,800.00 | 5.55 | 2.24 | 7.25 | +0.70 | +14.43% | 2 | 5 | 108.03% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2,850.00 | 38.76 | 1.68 | 8.70 | 0.00 | - | - | 2 | 111.93% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2,900.00 | 12.05 | 1.47 | 8.60 | 0.00 | - | 2 | 4 | 113.73% |
| MSTR240726C02950000 | 2024-06-24 1:30PM EDT | 2,950.00 | 3.68 | 1.32 | 5.85 | 0.00 | - | 1 | 1 | 110.39% |
| MSTR240726C03000000 | 2024-06-26 9:54AM EDT | 3,000.00 | 4.70 | 1.16 | 5.50 | -1.26 | -21.14% | 1 | 4 | 111.40% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 0.39 | 5.15 | 0.00 | - | - | 1 | 110.71% |
| MSTR240726C03100000 | 2024-06-17 12:48PM EDT | 3,100.00 | 11.46 | 0.50 | 6.80 | 0.00 | - | 2 | 2 | 117.03% |
| MSTR240726C03150000 | 2024-06-25 2:47PM EDT | 3,150.00 | 3.01 | 0.35 | 4.45 | -8.59 | -74.05% | 2 | 4 | 112.61% |
| MSTR240726C03250000 | 2024-06-17 1:04PM EDT | 3,250.00 | 9.50 | 0.00 | 6.40 | 0.00 | - | - | 2 | 120.85% |
| MSTR240726C03300000 | 2024-06-26 10:16AM EDT | 3,300.00 | 2.71 | 0.05 | 3.50 | +0.36 | +15.32% | 3 | 15 | 113.97% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | 0.00 | 4.90 | 0.00 | - | - | 2 | 145.63% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 5.15 | 0.00 | - | 1 | 1 | 134.61% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 5.25 | 0.00 | - | 1 | 1 | 130.41% |
| MSTR240726P00700000 | 2024-06-17 1:18PM EDT | 700.00 | 3.00 | 0.20 | 5.45 | 0.00 | - | 1 | 5 | 125.17% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.00 | 6.20 | 0.00 | - | 2 | 2 | 112.21% |
| MSTR240726P00800000 | 2024-06-25 10:07AM EDT | 800.00 | 2.55 | 1.86 | 4.80 | -3.85 | -60.16% | 1 | 8 | 107.52% |
| MSTR240726P00810000 | 2024-06-24 11:30AM EDT | 810.00 | 4.60 | 1.96 | 5.10 | 0.00 | - | 1 | 3 | 106.59% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 830.00 | 4.30 | 1.32 | 6.95 | 0.00 | - | - | 0 | 105.54% |
| MSTR240726P00840000 | 2024-06-25 10:07AM EDT | 840.00 | 4.35 | 1.85 | 7.15 | 0.00 | - | 2 | 6 | 105.15% |
| MSTR240726P00850000 | 2024-06-24 1:33PM EDT | 850.00 | 8.50 | 0.11 | 4.00 | 0.00 | - | 3 | 3 | 90.78% |
| MSTR240726P00860000 | 2024-06-25 10:40AM EDT | 860.00 | 4.14 | 2.00 | 8.45 | 0.00 | - | 2 | 1 | 104.07% |
| MSTR240726P00880000 | 2024-06-20 11:24AM EDT | 880.00 | 8.35 | 1.85 | 8.85 | 0.00 | - | 2 | 3 | 100.65% |
| MSTR240726P00890000 | 2024-06-25 10:41AM EDT | 890.00 | 4.61 | 2.55 | 7.35 | 0.00 | - | 4 | 6 | 97.31% |
| MSTR240726P00900000 | 2024-06-26 9:50AM EDT | 900.00 | 5.20 | 2.95 | 7.45 | +0.13 | +2.56% | 1 | 11 | 96.32% |
| MSTR240726P00910000 | 2024-06-26 9:50AM EDT | 910.00 | 5.14 | 4.10 | 7.80 | -0.61 | -10.61% | 2 | 5 | 96.92% |
| MSTR240726P00920000 | 2024-06-24 12:42PM EDT | 920.00 | 11.29 | 2.40 | 9.25 | 0.00 | - | 1 | 9 | 94.64% |
| MSTR240726P00930000 | 2024-06-17 1:19PM EDT | 930.00 | 13.50 | 2.95 | 10.30 | 0.00 | - | 1 | 4 | 95.18% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 940.00 | 12.80 | 3.35 | 10.65 | 0.00 | - | 1 | 5 | 94.36% |
| MSTR240726P00950000 | 2024-06-24 9:36AM EDT | 950.00 | 14.50 | 3.80 | 11.00 | 0.00 | - | 2 | 12 | 93.55% |
| MSTR240726P00960000 | 2024-06-24 12:13PM EDT | 960.00 | 13.75 | 4.30 | 11.30 | 0.00 | - | 1 | 4 | 92.70% |
| MSTR240726P00970000 | 2024-06-26 10:23AM EDT | 970.00 | 7.50 | 6.50 | 11.75 | -1.70 | -18.48% | 2 | 14 | 93.99% |
| MSTR240726P00980000 | 2024-06-25 12:06PM EDT | 980.00 | 9.00 | 5.70 | 12.35 | 0.00 | - | 1 | 7 | 91.85% |
| MSTR240726P00990000 | 2024-06-25 10:41AM EDT | 990.00 | 10.04 | 7.30 | 9.40 | 0.00 | - | 2 | 14 | 88.40% |
| MSTR240726P01000000 | 2024-06-25 12:15PM EDT | 1,000.00 | 10.62 | 7.85 | 10.15 | 0.00 | - | 4 | 32 | 88.01% |
| MSTR240726P01010000 | 2024-06-25 11:27AM EDT | 1,010.00 | 11.98 | 7.80 | 10.80 | 0.00 | - | 6 | 8 | 86.80% |
| MSTR240726P01020000 | 2024-06-26 9:53AM EDT | 1,020.00 | 10.85 | 8.70 | 11.70 | -12.15 | -52.83% | 1 | 8 | 86.79% |
| MSTR240726P01030000 | 2024-06-24 11:27AM EDT | 1,030.00 | 21.25 | 9.65 | 15.35 | 0.00 | - | 11 | 48 | 89.25% |
| MSTR240726P01040000 | 2024-06-24 2:30PM EDT | 1,040.00 | 28.40 | 10.20 | 16.85 | 0.00 | - | 9 | 22 | 89.10% |
| MSTR240726P01050000 | 2024-06-25 11:09AM EDT | 1,050.00 | 16.00 | 11.50 | 14.10 | 0.00 | - | 1 | 18 | 85.92% |
| MSTR240726P01060000 | 2024-06-24 12:13PM EDT | 1,060.00 | 27.25 | 11.10 | 18.35 | 0.00 | - | 3 | 3 | 87.17% |
| MSTR240726P01070000 | 2024-06-25 12:37PM EDT | 1,070.00 | 16.42 | 12.25 | 18.30 | 0.00 | - | 2 | 4 | 86.08% |
| MSTR240726P01080000 | 2024-06-24 12:43PM EDT | 1,080.00 | 17.95 | 13.60 | 20.20 | -16.74 | -48.26% | 1 | 5 | 86.54% |
| MSTR240726P01090000 | 2024-06-24 12:43PM EDT | 1,090.00 | 36.89 | 14.75 | 18.35 | 0.00 | - | 9 | 6 | 84.06% |
| MSTR240726P01100000 | 2024-06-25 10:41AM EDT | 1,100.00 | 22.00 | 15.85 | 19.35 | 0.00 | - | 8 | 21 | 83.58% |
| MSTR240726P01110000 | 2024-06-25 12:37PM EDT | 1,110.00 | 21.82 | 16.65 | 21.05 | 0.00 | - | 5 | 32 | 83.29% |
| MSTR240726P01120000 | 2024-06-25 10:19AM EDT | 1,120.00 | 28.40 | 18.20 | 22.25 | 0.00 | - | 6 | 32 | 83.08% |
| MSTR240726P01130000 | 2024-06-25 12:28PM EDT | 1,130.00 | 24.87 | 19.10 | 23.45 | 0.00 | - | 1 | 1 | 82.38% |
| MSTR240726P01140000 | 2024-06-25 10:19AM EDT | 1,140.00 | 32.00 | 20.60 | 25.00 | 0.00 | - | 3 | 9 | 82.19% |
| MSTR240726P01150000 | 2024-06-26 10:23AM EDT | 1,150.00 | 25.45 | 23.35 | 28.80 | -3.10 | -10.86% | 1 | 11 | 83.86% |
| MSTR240726P01160000 | 2024-06-25 12:43PM EDT | 1,160.00 | 31.10 | 24.20 | 28.70 | 0.00 | - | 6 | 4 | 82.19% |
| MSTR240726P01180000 | 2024-06-24 12:31PM EDT | 1,180.00 | 55.05 | 28.10 | 32.55 | 0.00 | - | 1 | 2 | 82.02% |
| MSTR240726P01200000 | 2024-06-25 12:28PM EDT | 1,200.00 | 38.41 | 31.25 | 36.25 | 0.00 | - | 14 | 23 | 81.07% |
| MSTR240726P01210000 | 2024-06-26 10:51AM EDT | 1,210.00 | 36.00 | 34.10 | 38.55 | -23.45 | -39.44% | 2 | 3 | 81.28% |
| MSTR240726P01220000 | 2024-06-20 2:39PM EDT | 1,220.00 | 49.00 | 36.20 | 43.35 | 0.00 | - | 2 | 7 | 82.15% |
| MSTR240726P01230000 | 2024-06-25 3:53PM EDT | 1,230.00 | 42.13 | 38.10 | 43.65 | 0.00 | - | 3 | 3 | 80.87% |
| MSTR240726P01240000 | 2024-06-21 1:35PM EDT | 1,240.00 | 69.76 | 41.00 | 46.20 | 0.00 | - | 1 | 19 | 80.91% |
| MSTR240726P01250000 | 2024-06-26 9:45AM EDT | 1,250.00 | 50.85 | 43.45 | 48.20 | -31.89 | -38.54% | 4 | 21 | 80.46% |
| MSTR240726P01260000 | 2024-06-26 10:51AM EDT | 1,260.00 | 50.00 | 46.20 | 51.50 | -28.86 | -36.60% | 2 | 2 | 80.57% |
| MSTR240726P01270000 | 2024-06-24 11:10AM EDT | 1,270.00 | 84.12 | 47.00 | 54.80 | 0.00 | - | 1 | 0 | 79.84% |
| MSTR240726P01280000 | 2024-06-25 10:29AM EDT | 1,280.00 | 66.11 | 51.00 | 56.75 | 0.00 | - | 1 | 0 | 79.74% |
| MSTR240726P01290000 | 2024-06-24 3:36PM EDT | 1,290.00 | 97.30 | 54.10 | 60.95 | 0.00 | - | 10 | 11 | 80.06% |
| MSTR240726P01300000 | 2024-06-24 3:36PM EDT | 1,300.00 | 101.50 | 56.00 | 61.00 | 0.00 | - | 32 | 25 | 78.35% |
| MSTR240726P01310000 | 2024-06-25 11:59AM EDT | 1,310.00 | 71.72 | 59.00 | 66.75 | 0.00 | - | 1 | 2 | 79.03% |
| MSTR240726P01320000 | 2024-06-25 10:06AM EDT | 1,320.00 | 91.10 | 63.00 | 71.00 | 0.00 | - | 1 | 3 | 79.43% |
| MSTR240726P01330000 | 2024-06-24 3:48PM EDT | 1,330.00 | 99.79 | 66.00 | 73.60 | 0.00 | - | 1 | 3 | 78.82% |
| MSTR240726P01340000 | 2024-06-25 9:32AM EDT | 1,340.00 | 87.42 | 70.00 | 77.70 | 0.00 | - | 3 | 0 | 78.99% |
| MSTR240726P01350000 | 2024-06-25 10:06AM EDT | 1,350.00 | 105.00 | 74.00 | 82.00 | 0.00 | - | 1 | 5 | 79.13% |
| MSTR240726P01360000 | 2024-06-24 3:11PM EDT | 1,360.00 | 130.05 | 78.05 | 85.00 | 0.00 | - | 4 | 1 | 78.79% |
| MSTR240726P01370000 | 2024-06-24 12:41PM EDT | 1,370.00 | 147.89 | 82.00 | 89.55 | 0.00 | - | 1 | 3 | 78.84% |
| MSTR240726P01380000 | 2024-06-26 9:54AM EDT | 1,380.00 | 92.11 | 86.00 | 93.75 | -31.89 | -25.72% | 7 | 12 | 78.71% |
| MSTR240726P01390000 | 2024-06-26 10:33AM EDT | 1,390.00 | 95.00 | 90.00 | 97.80 | -5.00 | -5.00% | 3 | 13 | 78.47% |
| MSTR240726P01400000 | 2024-06-26 9:52AM EDT | 1,400.00 | 102.00 | 94.05 | 103.00 | -0.60 | -0.58% | 1 | 20 | 78.52% |
| MSTR240726P01410000 | 2024-06-24 9:31AM EDT | 1,410.00 | 161.83 | 99.00 | 105.95 | 0.00 | - | 1 | 2 | 78.08% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 1,420.00 | 150.00 | 102.05 | 114.60 | 0.00 | - | 1 | 1 | 78.73% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 1,430.00 | 157.14 | 108.00 | 117.95 | 0.00 | - | 1 | 1 | 78.57% |
| MSTR240726P01440000 | 2024-06-21 3:39PM EDT | 1,440.00 | 148.09 | 111.10 | 122.95 | 0.00 | - | 1 | 2 | 77.99% |
| MSTR240726P01450000 | 2024-06-26 10:16AM EDT | 1,450.00 | 120.00 | 117.15 | 125.75 | -10.92 | -8.34% | 4 | 13 | 77.56% |
| MSTR240726P01455000 | 2024-06-21 10:26AM EDT | 1,455.00 | 166.00 | 118.00 | 129.90 | 0.00 | - | 1 | 1 | 77.49% |
| MSTR240726P01460000 | 2024-06-21 3:41PM EDT | 1,460.00 | 159.20 | 120.00 | 133.00 | 0.00 | - | 1 | 3 | 77.43% |
| MSTR240726P01465000 | 2024-06-18 10:45AM EDT | 1,465.00 | 167.77 | 124.85 | 136.00 | 0.00 | - | - | 2 | 78.16% |
| MSTR240726P01470000 | 2024-06-25 3:04PM EDT | 1,470.00 | 138.27 | 125.30 | 138.55 | 0.00 | - | 2 | 5 | 77.45% |
| MSTR240726P01475000 | 2024-06-25 2:03PM EDT | 1,475.00 | 146.74 | 128.00 | 140.10 | 0.00 | - | 1 | 1 | 77.09% |
| MSTR240726P01480000 | 2024-06-26 9:53AM EDT | 1,480.00 | 136.80 | 131.00 | 142.95 | -13.57 | -9.02% | 2 | 2 | 77.19% |
| MSTR240726P01485000 | 2024-06-26 10:30AM EDT | 1,485.00 | 143.98 | 135.60 | 145.00 | -2.02 | -1.38% | 1 | 1 | 77.50% |
| MSTR240726P01490000 | 2024-06-25 1:20PM EDT | 1,490.00 | 154.80 | 137.35 | 147.95 | 0.00 | - | 2 | 2 | 77.22% |
| MSTR240726P01495000 | 2024-06-21 2:23PM EDT | 1,495.00 | 184.77 | 140.70 | 151.75 | 0.00 | - | 12 | 3 | 77.64% |
| MSTR240726P01500000 | 2024-06-25 3:44PM EDT | 1,500.00 | 160.72 | 143.00 | 154.45 | 0.00 | - | 3 | 24 | 77.41% |
| MSTR240726P01505000 | 2024-06-17 11:15AM EDT | 1,505.00 | 209.00 | 146.05 | 157.00 | 0.00 | - | 1 | 1 | 77.35% |
| MSTR240726P01510000 | 2024-06-17 3:04PM EDT | 1,510.00 | 181.36 | 149.35 | 160.00 | 0.00 | - | 1 | 2 | 77.47% |
| MSTR240726P01515000 | 2024-06-12 9:52AM EDT | 1,515.00 | 149.00 | 152.50 | 163.00 | 0.00 | - | - | 0 | 77.53% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 154.05 | 166.00 | 0.00 | - | 1 | 2 | 77.11% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 156.00 | 168.85 | 0.00 | - | 2 | 3 | 76.74% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 164.00 | 174.40 | 0.00 | - | 1 | 1 | 77.11% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 166.10 | 177.30 | 0.00 | - | 2 | 1 | 76.75% |
| MSTR240726P01560000 | 2024-06-17 2:30PM EDT | 1,560.00 | 203.01 | 178.00 | 189.55 | 0.00 | - | 2 | 1 | 76.37% |
| MSTR240726P01580000 | 2024-06-17 2:38PM EDT | 1,580.00 | 211.40 | 190.00 | 202.20 | 0.00 | - | 2 | 1 | 75.88% |
| MSTR240726P01600000 | 2024-06-25 3:23PM EDT | 1,600.00 | 221.35 | 204.60 | 215.95 | 0.00 | - | 2 | 4 | 76.24% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 228.40 | 242.30 | 0.00 | - | 1 | 2 | 74.20% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 238.60 | 250.00 | 0.00 | - | - | 1 | 75.23% |
© 2024 Yahoo. All rights reserved.