MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00430000 | 2024-06-25 1:01PM EDT | 430.00 | 1,034.40 | 1,059.80 | 1,075.80 | -238.99 | -18.77% | 1 | 1 | 144.79% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 520.00 | 1,148.48 | 972.75 | 989.95 | 0.00 | - | - | 1 | 132.88% |
| MSTR240920C00530000 | 2024-06-11 12:52PM EDT | 530.00 | 1,006.43 | 963.20 | 974.90 | 0.00 | - | - | 1 | 125.19% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 550.00 | 1,142.12 | 944.05 | 956.85 | 0.00 | - | - | 1 | 124.38% |
| MSTR240920C00590000 | 2024-06-21 2:58PM EDT | 590.00 | 888.57 | 906.15 | 923.30 | 0.00 | - | 1 | 1 | 124.83% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 600.00 | 906.50 | 896.65 | 909.70 | 0.00 | - | - | 1 | 119.95% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 700.00 | 873.64 | 801.55 | 816.30 | 0.00 | - | - | 2 | 110.47% |
| MSTR240920C00740000 | 2024-06-24 12:06PM EDT | 740.00 | 672.92 | 768.00 | 780.50 | 0.00 | - | 1 | 0 | 110.12% |
| MSTR240920C00800000 | 2024-06-25 1:08PM EDT | 800.00 | 700.99 | 714.35 | 727.55 | -54.51 | -7.22% | 1 | 2 | 106.77% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 810.00 | 825.70 | 706.00 | 718.90 | 0.00 | - | - | 1 | 106.50% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 840.00 | 855.01 | 680.10 | 692.05 | 0.00 | - | 1 | 1 | 104.66% |
| MSTR240920C00860000 | 2024-06-14 11:08AM EDT | 860.00 | 719.38 | 662.45 | 674.90 | 0.00 | - | - | 1 | 103.48% |
| MSTR240920C00900000 | 2024-06-25 1:08PM EDT | 900.00 | 616.99 | 628.20 | 643.95 | -146.02 | -19.14% | 1 | 2 | 102.57% |
| MSTR240920C00960000 | 2024-06-12 2:55PM EDT | 960.00 | 722.82 | 581.50 | 595.25 | 0.00 | - | - | 1 | 100.99% |
| MSTR240920C00980000 | 2024-05-31 2:28PM EDT | 980.00 | 629.79 | 566.05 | 580.90 | 0.00 | - | 1 | 1 | 100.85% |
| MSTR240920C01000000 | 2024-06-25 10:41AM EDT | 1,000.00 | 537.00 | 550.80 | 565.55 | +68.68 | +14.67% | 1 | 8 | 100.30% |
| MSTR240920C01040000 | 2024-06-24 12:38PM EDT | 1,040.00 | 431.71 | 521.30 | 534.70 | 0.00 | - | 10 | 10 | 99.12% |
| MSTR240920C01060000 | 2024-06-13 1:26PM EDT | 1,060.00 | 551.63 | 502.95 | 519.60 | 0.00 | - | 2 | 1 | 97.48% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 1,100.00 | 670.00 | 476.50 | 492.05 | 0.00 | - | 1 | 1 | 97.36% |
| MSTR240920C01200000 | 2024-06-24 3:14PM EDT | 1,200.00 | 351.01 | 415.30 | 429.65 | 0.00 | - | 1 | 17 | 97.46% |
| MSTR240920C01300000 | 2024-06-24 10:17AM EDT | 1,300.00 | 330.35 | 354.90 | 371.70 | 0.00 | - | 1 | 8 | 95.88% |
| MSTR240920C01350000 | 2024-06-25 10:38AM EDT | 1,350.00 | 335.00 | 329.30 | 343.85 | -15.40 | -4.39% | 1 | 5 | 95.35% |
| MSTR240920C01360000 | 2024-06-25 10:16AM EDT | 1,360.00 | 304.45 | 327.15 | 340.00 | +48.25 | +18.83% | 1 | 5 | 96.06% |
| MSTR240920C01380000 | 2024-06-25 10:45AM EDT | 1,380.00 | 318.00 | 317.60 | 329.50 | +63.46 | +24.93% | 1 | 3 | 95.88% |
| MSTR240920C01400000 | 2024-06-25 11:31AM EDT | 1,400.00 | 310.38 | 307.00 | 320.15 | +60.38 | +24.15% | 4 | 11 | 95.64% |
| MSTR240920C01440000 | 2024-06-25 12:03PM EDT | 1,440.00 | 304.38 | 289.70 | 302.45 | +46.43 | +18.00% | 1 | 1 | 95.78% |
| MSTR240920C01450000 | 2024-06-25 3:58PM EDT | 1,450.00 | 296.57 | 285.05 | 297.65 | +59.44 | +25.07% | 6 | 25 | 95.64% |
| MSTR240920C01460000 | 2024-06-25 10:32AM EDT | 1,460.00 | 282.89 | 282.20 | 292.40 | -18.29 | -6.07% | 3 | 17 | 95.72% |
| MSTR240920C01480000 | 2024-06-25 12:03PM EDT | 1,480.00 | 284.62 | 273.30 | 285.85 | -19.14 | -6.30% | 2 | 24 | 95.95% |
| MSTR240920C01500000 | 2024-06-26 9:30AM EDT | 1,500.00 | 260.50 | 267.20 | 276.20 | +41.66 | +19.04% | 2 | 19 | 96.04% |
| MSTR240920C01520000 | 2024-06-24 1:46PM EDT | 1,520.00 | 203.80 | 257.90 | 268.60 | 0.00 | - | 1 | 9 | 95.85% |
| MSTR240920C01540000 | 2024-06-25 1:58PM EDT | 1,540.00 | 250.00 | 250.90 | 263.00 | +31.05 | +14.18% | 1 | 7 | 96.35% |
| MSTR240920C01550000 | 2024-06-24 1:23PM EDT | 1,550.00 | 189.21 | 247.30 | 256.90 | 0.00 | - | 3 | 3 | 95.97% |
| MSTR240920C01560000 | 2024-06-11 2:44PM EDT | 1,560.00 | 333.40 | 243.80 | 252.40 | 0.00 | - | - | 2 | 95.87% |
| MSTR240920C01580000 | 2024-06-24 1:11PM EDT | 1,580.00 | 175.00 | 234.80 | 245.65 | 0.00 | - | 1 | 17 | 95.67% |
| MSTR240920C01600000 | 2024-06-25 11:31AM EDT | 1,600.00 | 232.31 | 227.50 | 238.70 | +36.31 | +18.53% | 8 | 24 | 95.66% |
| MSTR240920C01620000 | 2024-06-21 11:22AM EDT | 1,620.00 | 253.10 | 221.25 | 234.55 | 0.00 | - | 4 | 8 | 96.24% |
| MSTR240920C01640000 | 2024-06-25 10:03AM EDT | 1,640.00 | 198.98 | 216.00 | 224.05 | +32.06 | +19.21% | 1 | 12 | 95.83% |
| MSTR240920C01650000 | 2024-06-21 3:48PM EDT | 1,650.00 | 235.00 | 212.20 | 224.05 | 0.00 | - | 4 | 21 | 96.31% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 1,660.00 | 398.00 | 209.05 | 219.80 | 0.00 | - | 2 | 8 | 96.14% |
| MSTR240920C01680000 | 2024-06-24 11:04AM EDT | 1,680.00 | 183.60 | 202.90 | 214.00 | 0.00 | - | 1 | 16 | 96.26% |
| MSTR240920C01700000 | 2024-06-25 1:09PM EDT | 1,700.00 | 190.00 | 196.50 | 205.55 | +38.20 | +25.16% | 10 | 66 | 95.82% |
| MSTR240920C01720000 | 2024-06-21 10:43AM EDT | 1,720.00 | 209.95 | 190.20 | 202.00 | 0.00 | - | 2 | 12 | 96.18% |
| MSTR240920C01740000 | 2024-06-25 10:05AM EDT | 1,740.00 | 169.29 | 185.65 | 194.55 | +17.89 | +11.82% | 1 | 1 | 96.11% |
| MSTR240920C01750000 | 2024-06-24 3:53PM EDT | 1,750.00 | 147.80 | 184.00 | 193.00 | 0.00 | - | 4 | 19 | 96.54% |
| MSTR240920C01760000 | 2024-06-20 1:05PM EDT | 1,760.00 | 202.78 | 179.60 | 190.30 | 0.00 | - | 1 | 2 | 96.28% |
| MSTR240920C01800000 | 2024-06-25 1:42PM EDT | 1,800.00 | 174.22 | 169.75 | 177.35 | +43.93 | +33.72% | 6 | 35 | 96.06% |
| MSTR240920C01820000 | 2024-06-25 3:02PM EDT | 1,820.00 | 169.67 | 164.55 | 172.85 | -163.08 | -49.01% | 1 | 3 | 96.17% |
| MSTR240920C01840000 | 2024-06-18 10:17AM EDT | 1,840.00 | 209.96 | 161.00 | 171.00 | 0.00 | - | 1 | 2 | 96.98% |
| MSTR240920C01850000 | 2024-06-18 10:19AM EDT | 1,850.00 | 207.56 | 154.35 | 169.00 | 0.00 | - | 1 | 19 | 96.32% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 1,860.00 | 324.00 | 156.05 | 165.90 | 0.00 | - | 1 | 2 | 96.92% |
| MSTR240920C01880000 | 2024-06-24 12:37PM EDT | 1,880.00 | 124.50 | 151.00 | 162.00 | 0.00 | - | 1 | 3 | 97.01% |
| MSTR240920C01900000 | 2024-06-25 12:31PM EDT | 1,900.00 | 148.50 | 146.55 | 154.00 | +31.75 | +27.19% | 3 | 20 | 96.43% |
| MSTR240920C01920000 | 2024-06-24 12:37PM EDT | 1,920.00 | 117.75 | 142.05 | 152.95 | 0.00 | - | 1 | 7 | 97.03% |
| MSTR240920C01940000 | 2024-06-24 12:40PM EDT | 1,940.00 | 112.55 | 138.05 | 149.00 | 0.00 | - | 1 | 3 | 97.16% |
| MSTR240920C01950000 | 2024-06-24 1:42PM EDT | 1,950.00 | 120.00 | 135.75 | 143.60 | +10.05 | +9.14% | 1 | 6 | 96.53% |
| MSTR240920C01960000 | 2024-06-20 12:55PM EDT | 1,960.00 | 161.30 | 134.00 | 146.00 | 0.00 | - | - | 32 | 97.41% |
| MSTR240920C01980000 | 2024-06-25 10:17AM EDT | 1,980.00 | 123.54 | 129.90 | 137.60 | +15.09 | +13.91% | 1 | 5 | 96.61% |
| MSTR240920C02000000 | 2024-06-26 9:45AM EDT | 2,000.00 | 127.90 | 125.70 | 133.70 | +22.55 | +21.40% | 1 | 120 | 96.58% |
| MSTR240920C02050000 | 2024-06-24 12:05PM EDT | 2,050.00 | 102.23 | 117.40 | 125.50 | 0.00 | - | 1 | 4 | 97.00% |
| MSTR240920C02100000 | 2024-06-25 10:50AM EDT | 2,100.00 | 110.30 | 109.25 | 119.70 | +15.07 | +15.82% | 3 | 11 | 97.68% |
| MSTR240920C02150000 | 2024-06-26 9:45AM EDT | 2,150.00 | 104.40 | 101.70 | 108.50 | +23.92 | +29.72% | 4 | 3 | 97.19% |
| MSTR240920C02200000 | 2024-06-24 9:48AM EDT | 2,200.00 | 94.89 | 94.15 | 102.70 | -5.11 | -5.11% | 1 | 7 | 97.53% |
| MSTR240920C02250000 | 2024-06-24 9:31AM EDT | 2,250.00 | 94.65 | 88.65 | 96.00 | 0.00 | - | 2 | 6 | 97.90% |
| MSTR240920C02300000 | 2024-06-25 10:12AM EDT | 2,300.00 | 81.18 | 82.00 | 90.15 | +13.19 | +19.40% | 1 | 5 | 98.01% |
| MSTR240920C02350000 | 2024-06-04 11:28AM EDT | 2,350.00 | 202.65 | 76.65 | 85.00 | 0.00 | - | 1 | 1 | 98.37% |
| MSTR240920C02400000 | 2024-06-24 2:34PM EDT | 2,400.00 | 60.01 | 71.80 | 80.00 | 0.00 | - | 2 | 18 | 98.70% |
| MSTR240920C02450000 | 2024-06-14 2:13PM EDT | 2,450.00 | 111.24 | 66.75 | 75.95 | 0.00 | - | 1 | 0 | 99.03% |
| MSTR240920C02500000 | 2024-06-25 11:04AM EDT | 2,500.00 | 70.00 | 62.50 | 71.00 | +0.75 | +1.08% | 2 | 21 | 99.18% |
| MSTR240920C02550000 | 2024-06-24 2:06PM EDT | 2,550.00 | 51.40 | 59.00 | 66.95 | 0.00 | - | 4 | 14 | 99.58% |
| MSTR240920C02600000 | 2024-06-24 10:15AM EDT | 2,600.00 | 61.95 | 55.00 | 64.00 | 0.00 | - | 1 | 3 | 99.99% |
| MSTR240920C02650000 | 2024-06-24 12:15PM EDT | 2,650.00 | 47.87 | 51.00 | 60.00 | 0.00 | - | 4 | 5 | 99.99% |
| MSTR240920C02700000 | 2024-06-25 1:54PM EDT | 2,700.00 | 53.27 | 49.00 | 56.50 | +7.95 | +17.54% | 1 | 3 | 100.53% |
| MSTR240920C02750000 | 2024-06-25 1:54PM EDT | 2,750.00 | 50.27 | 46.00 | 54.45 | -18.23 | -26.61% | 2 | 3 | 101.08% |
| MSTR240920C02800000 | 2024-06-24 1:39PM EDT | 2,800.00 | 37.99 | 43.00 | 51.35 | 0.00 | - | 4 | 6 | 101.22% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2,900.00 | 81.40 | 38.00 | 47.95 | 0.00 | - | 2 | 1 | 102.31% |
| MSTR240920C02950000 | 2024-06-25 12:39PM EDT | 2,950.00 | 39.98 | 36.45 | 44.20 | -84.89 | -67.98% | 1 | 2 | 102.36% |
| MSTR240920C03000000 | 2024-06-24 3:24PM EDT | 3,000.00 | 40.00 | 34.40 | 40.60 | +7.90 | +24.61% | 1 | 34 | 102.18% |
| MSTR240920C03100000 | 2024-06-24 2:28PM EDT | 3,100.00 | 30.00 | 30.00 | 38.95 | 0.00 | - | 11 | 7 | 103.30% |
| MSTR240920C03150000 | 2024-06-21 2:25PM EDT | 3,150.00 | 45.80 | 29.00 | 38.00 | 0.00 | - | 2 | 1 | 104.14% |
| MSTR240920C03200000 | 2024-06-24 1:33PM EDT | 3,200.00 | 25.00 | 28.05 | 35.70 | 0.00 | - | 11 | 12 | 104.45% |
| MSTR240920C03250000 | 2024-06-24 12:13PM EDT | 3,250.00 | 26.67 | 26.00 | 32.70 | 0.00 | - | 3 | 3 | 103.98% |
| MSTR240920C03300000 | 2024-06-25 3:59PM EDT | 3,300.00 | 31.30 | 25.10 | 32.75 | -5.85 | -15.75% | 1 | 2 | 105.06% |
| MSTR240920C03350000 | 2024-06-25 9:48AM EDT | 3,350.00 | 25.80 | 24.05 | 29.15 | +1.69 | +7.01% | 1 | 2 | 104.55% |
| MSTR240920C03400000 | 2024-06-24 2:19PM EDT | 3,400.00 | 22.10 | 23.00 | 27.75 | 0.00 | - | 1 | 9 | 104.86% |
| MSTR240920C03450000 | 2024-06-26 9:58AM EDT | 3,450.00 | 25.50 | 21.20 | 26.55 | +6.00 | +30.77% | 3 | 32 | 104.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00400000 | 2024-06-24 2:21PM EDT | 400.00 | 3.00 | 0.01 | 6.10 | 0.00 | - | 5 | 7 | 128.53% |
| MSTR240920P00430000 | 2024-06-06 3:45PM EDT | 430.00 | 3.72 | 0.00 | 6.60 | 0.00 | - | - | 0 | 123.18% |
| MSTR240920P00450000 | 2024-06-17 10:33AM EDT | 450.00 | 3.65 | 0.05 | 6.95 | 0.00 | - | 3 | 4 | 119.96% |
| MSTR240920P00460000 | 2024-06-10 2:40PM EDT | 460.00 | 4.65 | 0.70 | 7.10 | 0.00 | - | - | 1 | 119.88% |
| MSTR240920P00470000 | 2024-06-06 3:50PM EDT | 470.00 | 4.65 | 0.00 | 7.30 | 0.00 | - | - | 23 | 116.59% |
| MSTR240920P00480000 | 2024-06-13 1:45PM EDT | 480.00 | 5.32 | 0.00 | 7.50 | 0.00 | - | 1 | 33 | 115.06% |
| MSTR240920P00490000 | 2024-06-07 9:30AM EDT | 490.00 | 4.50 | 1.40 | 7.65 | 0.00 | - | 2 | 36 | 116.55% |
| MSTR240920P00500000 | 2024-06-25 11:22AM EDT | 500.00 | 5.08 | 1.70 | 0.00 | -2.07 | -28.95% | 1 | 263 | 90.87% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 520.00 | 5.73 | 0.50 | 8.30 | 0.00 | - | - | 22 | 110.21% |
| MSTR240920P00530000 | 2024-06-06 3:50PM EDT | 530.00 | 6.48 | 2.00 | 8.45 | 0.00 | - | - | 32 | 111.51% |
| MSTR240920P00540000 | 2024-06-26 9:48AM EDT | 540.00 | 5.45 | 2.10 | 8.80 | -1.55 | -22.14% | 1 | 38 | 110.43% |
| MSTR240920P00550000 | 2024-06-07 11:20AM EDT | 550.00 | 6.72 | 2.35 | 9.05 | 0.00 | - | 2 | 0 | 109.43% |
| MSTR240920P00560000 | 2024-06-07 11:22AM EDT | 560.00 | 7.30 | 1.40 | 9.50 | 0.00 | - | 3 | 1 | 106.78% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 570.00 | 8.12 | 1.85 | 9.85 | 0.00 | - | - | 0 | 106.30% |
| MSTR240920P00580000 | 2024-06-21 3:23PM EDT | 580.00 | 8.30 | 1.95 | 10.20 | 0.00 | - | 2 | 2 | 105.23% |
| MSTR240920P00600000 | 2024-06-25 3:39PM EDT | 600.00 | 8.35 | 5.60 | 11.00 | -2.99 | -26.37% | 2 | 18 | 107.83% |
| MSTR240920P00610000 | 2024-06-07 11:22AM EDT | 610.00 | 10.06 | 3.95 | 11.40 | 0.00 | - | 2 | 0 | 104.48% |
| MSTR240920P00630000 | 2024-06-17 2:11PM EDT | 630.00 | 12.15 | 4.35 | 12.35 | 0.00 | - | 2 | 2 | 102.71% |
| MSTR240920P00640000 | 2024-06-17 3:53PM EDT | 640.00 | 13.75 | 5.00 | 12.85 | 0.00 | - | 1 | 11 | 102.35% |
| MSTR240920P00650000 | 2024-06-24 12:07PM EDT | 650.00 | 14.03 | 5.50 | 13.40 | 0.00 | - | 3 | 19 | 101.82% |
| MSTR240920P00660000 | 2024-06-13 10:52AM EDT | 660.00 | 13.85 | 7.25 | 14.00 | 0.00 | - | 2 | 2 | 102.57% |
| MSTR240920P00680000 | 2024-06-24 3:45PM EDT | 680.00 | 12.00 | 8.60 | 14.50 | -4.46 | -27.10% | 1 | 3 | 101.00% |
| MSTR240920P00700000 | 2024-06-25 11:31AM EDT | 700.00 | 13.90 | 10.00 | 15.70 | -6.35 | -31.36% | 2 | 21 | 100.00% |
| MSTR240920P00730000 | 2024-06-24 12:57PM EDT | 730.00 | 23.75 | 11.00 | 19.15 | 0.00 | - | 2 | 1 | 98.66% |
| MSTR240920P00740000 | 2024-06-21 11:27AM EDT | 740.00 | 22.80 | 11.55 | 20.05 | 0.00 | - | 1 | 7 | 98.11% |
| MSTR240920P00750000 | 2024-06-24 2:26PM EDT | 750.00 | 21.60 | 13.50 | 19.80 | -4.75 | -18.03% | 1 | 13 | 97.71% |
| MSTR240920P00760000 | 2024-06-25 12:11PM EDT | 760.00 | 19.00 | 14.50 | 20.80 | -5.95 | -23.85% | 1 | 1 | 97.46% |
| MSTR240920P00770000 | 2024-06-11 11:16AM EDT | 770.00 | 26.95 | 14.55 | 22.90 | 0.00 | - | - | 1 | 97.27% |
| MSTR240920P00780000 | 2024-06-25 10:48AM EDT | 780.00 | 22.30 | 16.70 | 23.25 | -4.25 | -16.01% | 2 | 3 | 97.24% |
| MSTR240920P00800000 | 2024-06-25 3:50PM EDT | 800.00 | 22.80 | 20.35 | 22.45 | -8.70 | -27.62% | 137 | 162 | 95.74% |
| MSTR240920P00810000 | 2024-06-25 10:53AM EDT | 810.00 | 26.33 | 21.35 | 24.05 | -6.37 | -19.48% | 1 | 4 | 95.63% |
| MSTR240920P00820000 | 2024-06-24 12:55PM EDT | 820.00 | 38.25 | 22.55 | 25.45 | 0.00 | - | 2 | 3 | 95.47% |
| MSTR240920P00840000 | 2024-06-26 9:53AM EDT | 840.00 | 27.05 | 24.90 | 30.00 | -14.48 | -34.87% | 2 | 44 | 95.85% |
| MSTR240920P00860000 | 2024-06-25 3:50PM EDT | 860.00 | 31.80 | 27.40 | 30.75 | -13.73 | -30.16% | 4 | 26 | 94.23% |
| MSTR240920P00880000 | 2024-06-25 3:45PM EDT | 880.00 | 34.06 | 30.30 | 33.75 | -12.94 | -27.53% | 2 | 28 | 93.76% |
| MSTR240920P00900000 | 2024-06-25 12:02PM EDT | 900.00 | 37.45 | 33.45 | 37.45 | -12.57 | -25.13% | 32 | 37 | 93.53% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 920.00 | 51.29 | 35.55 | 42.95 | 0.00 | - | 1 | 5 | 93.41% |
| MSTR240920P00940000 | 2024-06-25 3:57PM EDT | 940.00 | 43.45 | 40.50 | 44.80 | -24.55 | -36.10% | 3 | 4 | 92.81% |
| MSTR240920P00960000 | 2024-06-25 11:15AM EDT | 960.00 | 53.85 | 44.60 | 48.95 | -16.15 | -23.07% | 1 | 4 | 92.58% |
| MSTR240920P00980000 | 2024-06-25 2:29PM EDT | 980.00 | 53.00 | 48.10 | 53.15 | -24.33 | -31.46% | 1 | 2 | 92.01% |
| MSTR240920P01000000 | 2024-06-25 1:38PM EDT | 1,000.00 | 58.00 | 52.40 | 57.90 | -23.11 | -28.49% | 24 | 37 | 91.75% |
| MSTR240920P01020000 | 2024-06-17 2:11PM EDT | 1,020.00 | 77.24 | 57.00 | 63.75 | 0.00 | - | 1 | 1 | 91.76% |
| MSTR240920P01040000 | 2024-06-24 1:17PM EDT | 1,040.00 | 98.11 | 62.00 | 68.20 | 0.00 | - | 1 | 3 | 91.32% |
| MSTR240920P01060000 | 2024-06-25 9:52AM EDT | 1,060.00 | 87.79 | 68.05 | 73.85 | -16.21 | -15.59% | 2 | 5 | 91.37% |
| MSTR240920P01080000 | 2024-06-24 9:32AM EDT | 1,080.00 | 106.18 | 73.65 | 79.80 | 0.00 | - | 1 | 2 | 91.23% |
| MSTR240920P01100000 | 2024-06-26 9:57AM EDT | 1,100.00 | 81.20 | 79.40 | 85.10 | -28.70 | -26.11% | 1 | 37 | 90.81% |
| MSTR240920P01120000 | 2024-06-24 3:44PM EDT | 1,120.00 | 120.10 | 85.45 | 91.55 | 0.00 | - | 3 | 6 | 90.64% |
| MSTR240920P01150000 | 2024-06-24 11:58AM EDT | 1,150.00 | 126.49 | 93.10 | 102.00 | 0.00 | - | 16 | 17 | 89.99% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 1,160.00 | 104.92 | 97.00 | 105.95 | 0.00 | - | 1 | 1 | 90.14% |
| MSTR240920P01180000 | 2024-06-24 3:40PM EDT | 1,180.00 | 144.00 | 103.80 | 114.85 | 0.00 | - | 3 | 5 | 90.34% |
| MSTR240920P01200000 | 2024-06-24 3:18PM EDT | 1,200.00 | 140.00 | 113.00 | 119.75 | -13.40 | -8.74% | 1 | 26 | 90.03% |
| MSTR240920P01220000 | 2024-06-20 9:47AM EDT | 1,220.00 | 150.00 | 119.00 | 128.00 | 0.00 | - | 2 | 3 | 89.65% |
| MSTR240920P01240000 | 2024-06-06 3:24PM EDT | 1,240.00 | 138.60 | 127.00 | 137.90 | 0.00 | - | 1 | 3 | 89.94% |
| MSTR240920P01250000 | 2024-06-21 1:58PM EDT | 1,250.00 | 167.01 | 132.00 | 143.00 | 0.00 | - | 1 | 11 | 90.27% |
| MSTR240920P01280000 | 2024-06-03 11:44AM EDT | 1,280.00 | 174.55 | 145.00 | 155.00 | 0.00 | - | 1 | 1 | 89.98% |
| MSTR240920P01300000 | 2024-06-25 2:07PM EDT | 1,300.00 | 167.50 | 154.15 | 161.90 | -45.33 | -21.30% | 3 | 14 | 89.54% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 1,320.00 | 178.50 | 162.45 | 172.95 | 0.00 | - | 1 | 1 | 89.64% |
| MSTR240920P01340000 | 2024-06-25 10:46AM EDT | 1,340.00 | 191.46 | 172.70 | 182.50 | -14.54 | -7.06% | 1 | 51 | 89.73% |
| MSTR240920P01350000 | 2024-06-24 12:32PM EDT | 1,350.00 | 215.80 | 177.25 | 187.15 | -17.54 | -7.52% | 1 | 4 | 89.60% |
| MSTR240920P01360000 | 2024-06-24 3:51PM EDT | 1,360.00 | 220.88 | 182.20 | 191.60 | -21.25 | -8.78% | 1 | 6 | 89.48% |
| MSTR240920P01400000 | 2024-06-25 11:34AM EDT | 1,400.00 | 216.27 | 202.70 | 212.60 | -38.73 | -15.19% | 6 | 31 | 89.50% |
| MSTR240920P01420000 | 2024-06-21 10:10AM EDT | 1,420.00 | 264.60 | 213.05 | 226.00 | 0.00 | - | 2 | 1 | 89.91% |
| MSTR240920P01440000 | 2024-06-25 11:10AM EDT | 1,440.00 | 243.97 | 224.25 | 237.85 | -49.42 | -16.84% | 1 | 5 | 90.09% |
| MSTR240920P01450000 | 2024-06-25 11:36AM EDT | 1,450.00 | 242.00 | 229.50 | 239.45 | -27.68 | -10.26% | 1 | 14 | 89.31% |
| MSTR240920P01460000 | 2024-06-25 3:20PM EDT | 1,460.00 | 248.95 | 235.05 | 245.70 | -33.20 | -11.77% | 1 | 5 | 89.40% |
| MSTR240920P01500000 | 2024-06-24 2:41PM EDT | 1,500.00 | 273.75 | 258.15 | 267.20 | -60.91 | -18.20% | 1 | 73 | 89.07% |
| MSTR240920P01520000 | 2024-06-26 10:15AM EDT | 1,520.00 | 273.80 | 270.70 | 280.45 | -16.78 | -5.77% | 1 | 2 | 89.40% |
| MSTR240920P01540000 | 2024-06-14 12:29PM EDT | 1,540.00 | 340.00 | 281.75 | 295.45 | 0.00 | - | 1 | 2 | 89.69% |
| MSTR240920P01550000 | 2024-06-24 12:29PM EDT | 1,550.00 | 359.34 | 287.60 | 299.20 | 0.00 | - | 1 | 8 | 89.20% |
| MSTR240920P01560000 | 2024-06-26 9:54AM EDT | 1,560.00 | 301.71 | 294.65 | 306.05 | +8.75 | +2.99% | 1 | 1 | 89.45% |
| MSTR240920P01580000 | 2024-06-24 3:40PM EDT | 1,580.00 | 377.08 | 306.85 | 317.50 | 0.00 | - | 3 | 8 | 89.16% |
| MSTR240920P01600000 | 2024-06-24 2:03PM EDT | 1,600.00 | 405.50 | 319.25 | 334.50 | 0.00 | - | 4 | 16 | 89.79% |
| MSTR240920P01620000 | 2024-06-21 11:22AM EDT | 1,620.00 | 372.50 | 331.60 | 344.20 | 0.00 | - | 4 | 12 | 89.08% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 1,640.00 | 340.75 | 346.15 | 355.85 | 0.00 | - | 1 | 0 | 89.02% |
| MSTR240920P01650000 | 2024-06-10 3:50PM EDT | 1,650.00 | 353.00 | 352.85 | 366.50 | 0.00 | - | 5 | 11 | 89.69% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 1,660.00 | 352.00 | 359.60 | 372.00 | 0.00 | - | 3 | 3 | 89.47% |
| MSTR240920P01680000 | 2024-06-24 1:00PM EDT | 1,680.00 | 473.10 | 372.30 | 385.45 | 0.00 | - | 2 | 7 | 89.25% |
| MSTR240920P01700000 | 2024-06-24 1:14PM EDT | 1,700.00 | 491.55 | 388.10 | 400.00 | 0.00 | - | 3 | 22 | 89.70% |
| MSTR240920P01720000 | 2024-06-18 12:13PM EDT | 1,720.00 | 446.85 | 402.25 | 413.60 | 0.00 | - | 4 | 13 | 89.63% |
| MSTR240920P01740000 | 2024-06-14 10:12AM EDT | 1,740.00 | 457.65 | 415.75 | 427.80 | 0.00 | - | 5 | 5 | 89.49% |
| MSTR240920P01750000 | 2024-05-22 11:29AM EDT | 1,750.00 | 438.35 | 450.00 | 463.65 | 0.00 | - | - | 1 | 99.17% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 1,900.00 | 493.25 | 533.85 | 546.70 | 0.00 | - | 1 | 1 | 88.92% |
| MSTR240920P01940000 | 2024-06-18 9:44AM EDT | 1,940.00 | 622.30 | 567.45 | 580.00 | 0.00 | - | - | 1 | 89.63% |
| MSTR240920P01950000 | 2024-06-06 9:53AM EDT | 1,950.00 | 525.00 | 572.85 | 587.90 | 0.00 | - | 4 | 4 | 89.14% |
| MSTR240920P02000000 | 2024-06-24 2:55PM EDT | 2,000.00 | 712.74 | 616.05 | 630.00 | 0.00 | - | 1 | 6 | 90.02% |
© 2024 Yahoo. All rights reserved.