MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-06-13 9:55AM EDT | 5.00 | 1,537.30 | 1,483.70 | 1,500.95 | 0.00 | - | 7 | 2 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-05-29 10:02AM EDT | 100.00 | 1,548.30 | 1,390.65 | 1,406.20 | 0.00 | - | 1 | 113 | 236.94% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,468.90 | 1,486.00 | 0.00 | - | 1 | 49 | 631.08% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 197.66% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-05-21 11:25AM EDT | 150.00 | 1,553.85 | 1,314.20 | 1,330.00 | 0.00 | - | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 1,367.00 | 1,332.70 | 1,350.00 | 0.00 | - | 4 | 8 | 198.00% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 0.00 | 0.00 | 0.00 | - | 152 | 709 | 0.00% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 134.94% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 136.08% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,328.05 | 1,348.00 | 0.00 | - | 8 | 11 | 241.10% |
| MSTR250117C00200000 | 2024-06-13 9:48AM EDT | 200.00 | 1,352.26 | 1,294.60 | 1,311.35 | 0.00 | - | 6 | 161 | 180.12% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,378.00 | 1,395.95 | 0.00 | - | 1 | 30 | 341.02% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 369.36% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-06-21 3:55PM EDT | 250.00 | 1,243.73 | 1,249.20 | 1,266.00 | 0.00 | - | 2 | 110 | 167.76% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-06-04 10:49AM EDT | 270.00 | 1,372.00 | 1,229.35 | 1,246.00 | 0.00 | - | 1 | 335 | 160.39% |
| MSTR250117C00280000 | 2024-05-31 3:35PM EDT | 280.00 | 1,255.00 | 1,220.15 | 1,236.50 | 0.00 | - | 1 | 59 | 157.97% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 314.52% |
| MSTR250117C00300000 | 2024-06-14 12:10PM EDT | 300.00 | 1,212.42 | 1,203.05 | 1,218.00 | 0.00 | - | 1 | 720 | 154.75% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,214.00 | 1,233.90 | 0.00 | - | 1 | 194 | 189.90% |
| MSTR250117C00330000 | 2024-06-24 10:55AM EDT | 330.00 | 1,089.02 | 1,174.20 | 1,190.65 | 0.00 | - | 1 | 78 | 148.20% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,354.00 | 1,372.00 | 0.00 | - | 5 | 112 | 351.15% |
| MSTR250117C00350000 | 2024-06-18 10:04AM EDT | 350.00 | 1,147.14 | 1,157.35 | 1,172.40 | 0.00 | - | 10 | 119 | 145.69% |
| MSTR250117C00360000 | 2024-06-18 10:04AM EDT | 360.00 | 1,137.84 | 1,148.30 | 1,166.00 | 0.00 | - | 10 | 75 | 145.73% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 370.00 | 1,171.30 | 1,140.00 | 1,158.00 | 0.00 | - | 1 | 33 | 145.18% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-06-18 3:53PM EDT | 390.00 | 1,110.53 | 1,121.25 | 1,136.00 | 0.00 | - | 6 | 162 | 139.45% |
| MSTR250117C00400000 | 2024-06-25 1:13PM EDT | 400.00 | 1,102.97 | 1,112.90 | 1,129.95 | -7.57 | -0.68% | 1 | 286 | 139.99% |
| MSTR250117C00410000 | 2024-05-24 1:22PM EDT | 410.00 | 1,250.00 | 1,090.30 | 1,110.00 | 0.00 | - | 1 | 40 | 124.68% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,192.00 | 1,209.90 | 0.00 | - | 2 | 27 | 223.35% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,180.05 | 1,197.20 | 0.00 | - | 8 | 103 | 217.45% |
| MSTR250117C00450000 | 2024-06-14 3:54PM EDT | 450.00 | 1,079.00 | 1,066.65 | 1,082.75 | 0.00 | - | 1 | 174 | 131.31% |
| MSTR250117C00460000 | 2024-06-10 1:39PM EDT | 460.00 | 1,202.31 | 1,058.20 | 1,076.00 | 0.00 | - | 1 | 456 | 131.30% |
| MSTR250117C00470000 | 2024-06-07 12:11PM EDT | 470.00 | 1,260.00 | 1,049.10 | 1,065.30 | 0.00 | - | 1 | 44 | 129.17% |
| MSTR250117C00480000 | 2024-06-14 3:31PM EDT | 480.00 | 1,044.00 | 1,040.85 | 1,056.60 | 0.00 | - | 4 | 92 | 128.35% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 200.54% |
| MSTR250117C00500000 | 2024-06-24 1:50PM EDT | 500.00 | 900.20 | 1,023.30 | 1,038.20 | 0.00 | - | 2 | 805 | 125.84% |
| MSTR250117C00510000 | 2024-06-17 2:02PM EDT | 510.00 | 1,052.03 | 1,016.30 | 1,029.75 | 0.00 | - | 1 | 131 | 125.64% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 520.00 | 1,254.88 | 1,000.85 | 1,019.70 | 0.00 | - | 5 | 27 | 121.37% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 135.74% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-06-24 1:35PM EDT | 560.00 | 832.73 | 973.40 | 989.65 | 0.00 | - | 1 | 117 | 122.06% |
| MSTR250117C00570000 | 2024-06-03 10:56AM EDT | 570.00 | 1,056.55 | 965.65 | 981.45 | 0.00 | - | 1 | 51 | 121.55% |
| MSTR250117C00580000 | 2024-06-07 10:28AM EDT | 580.00 | 1,170.27 | 957.05 | 973.15 | 0.00 | - | 1 | 31 | 120.70% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 957.45 | 975.50 | 0.00 | - | 1 | 32 | 126.26% |
| MSTR250117C00600000 | 2024-06-21 3:34PM EDT | 600.00 | 931.45 | 941.15 | 957.15 | 0.00 | - | 5 | 285 | 119.61% |
| MSTR250117C00610000 | 2024-06-20 9:33AM EDT | 610.00 | 945.00 | 932.70 | 947.60 | 0.00 | - | 3 | 51 | 118.39% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 135.56% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 640.00 | 1,090.00 | 906.05 | 922.00 | 0.00 | - | 1 | 49 | 115.36% |
| MSTR250117C00650000 | 2024-06-20 1:33PM EDT | 650.00 | 850.25 | 901.00 | 917.00 | 0.00 | - | 3 | 78 | 116.52% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-06-20 1:33PM EDT | 680.00 | 828.00 | 878.90 | 895.20 | 0.00 | - | 1 | 22 | 115.74% |
| MSTR250117C00690000 | 2024-06-11 3:29PM EDT | 690.00 | 935.00 | 869.95 | 886.05 | 0.00 | - | 1 | 125 | 114.51% |
| MSTR250117C00700000 | 2024-06-06 3:53PM EDT | 700.00 | 1,030.00 | 861.90 | 878.90 | 0.00 | - | 2 | 467 | 114.06% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 134.87% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 720.00 | 995.27 | 832.85 | 852.00 | 0.00 | - | 3 | 19 | 106.52% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 170.86% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 134.60% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 872.00 | 887.75 | 0.00 | - | 5 | 172 | 133.64% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-06-20 9:30AM EDT | 770.00 | 825.70 | 810.15 | 827.30 | 0.00 | - | 1 | 10 | 111.29% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 162.75% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 162.05% |
| MSTR250117C00800000 | 2024-06-24 12:54PM EDT | 800.00 | 667.95 | 791.20 | 806.00 | 0.00 | - | 2 | 207 | 110.81% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 810.00 | 935.27 | 771.95 | 790.00 | 0.00 | - | 1 | 11 | 105.85% |
| MSTR250117C00820000 | 2024-06-20 3:02PM EDT | 820.00 | 754.70 | 776.20 | 792.00 | 0.00 | - | 10 | 81 | 109.93% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 51.28% |
| MSTR250117C00840000 | 2024-06-21 3:48PM EDT | 840.00 | 762.27 | 762.65 | 776.00 | 0.00 | - | 1 | 31 | 108.90% |
| MSTR250117C00850000 | 2024-06-20 2:59PM EDT | 850.00 | 738.90 | 755.90 | 770.00 | 0.00 | - | 3 | 139 | 108.79% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 860.00 | 866.00 | 767.60 | 784.00 | 0.00 | - | 2 | 209 | 116.31% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 870.00 | 775.09 | 761.20 | 776.00 | 0.00 | - | 1 | 365 | 115.73% |
| MSTR250117C00880000 | 2024-06-25 2:13PM EDT | 880.00 | 717.45 | 736.70 | 750.00 | -71.60 | -9.07% | 1 | 65 | 108.16% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 184.47% |
| MSTR250117C00900000 | 2024-06-24 9:56AM EDT | 900.00 | 685.20 | 723.40 | 738.00 | 0.00 | - | 1 | 104 | 107.82% |
| MSTR250117C00910000 | 2024-06-13 3:14PM EDT | 910.00 | 731.82 | 717.05 | 732.00 | 0.00 | - | 2 | 24 | 107.69% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 134.18% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 179.29% |
| MSTR250117C00950000 | 2024-06-06 11:59AM EDT | 950.00 | 918.20 | 692.75 | 706.00 | 0.00 | - | 1 | 30 | 106.83% |
| MSTR250117C00960000 | 2024-06-18 1:36PM EDT | 960.00 | 707.95 | 687.20 | 702.00 | 0.00 | - | 1 | 7 | 107.12% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 52.89% |
| MSTR250117C00980000 | 2024-06-24 10:50AM EDT | 980.00 | 605.00 | 674.65 | 689.75 | 0.00 | - | 1 | 10 | 106.64% |
| MSTR250117C00990000 | 2024-05-20 3:51PM EDT | 990.00 | 924.73 | 663.85 | 680.00 | 0.00 | - | 3 | 45 | 105.00% |
| MSTR250117C01000000 | 2024-06-24 2:24PM EDT | 1,000.00 | 553.80 | 663.40 | 678.00 | 0.00 | - | 3 | 799 | 106.42% |
| MSTR250117C01010000 | 2024-06-21 3:25PM EDT | 1,010.00 | 653.19 | 656.55 | 670.00 | 0.00 | - | 1 | 32 | 105.73% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 850.75 | 868.00 | 0.00 | - | 2 | 14 | 172.96% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 59.16% |
| MSTR250117C01040000 | 2024-06-11 1:29PM EDT | 1,040.00 | 696.24 | 640.30 | 654.00 | 0.00 | - | 4 | 9 | 105.63% |
| MSTR250117C01050000 | 2024-06-21 3:47PM EDT | 1,050.00 | 638.80 | 633.90 | 647.95 | 0.00 | - | 1 | 10 | 105.30% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 34.06% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 147.35% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 1,080.00 | 864.38 | 617.60 | 634.00 | 0.00 | - | 1 | 4 | 105.35% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 1,090.00 | 845.00 | 617.15 | 632.00 | 0.00 | - | 5 | 7 | 106.50% |
| MSTR250117C01100000 | 2024-06-13 10:41AM EDT | 1,100.00 | 668.00 | 606.65 | 620.00 | 0.00 | - | 1 | 95 | 104.58% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 715.10 | 732.95 | 0.00 | - | 1 | 23 | 139.76% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 709.85 | 727.80 | 0.00 | - | 1 | 0 | 139.39% |
| MSTR250117C01130000 | 2024-06-24 1:16PM EDT | 1,130.00 | 489.21 | 590.85 | 604.00 | 0.00 | - | 1 | 4 | 104.21% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 177.19% |
| MSTR250117C01150000 | 2024-06-24 9:30AM EDT | 1,150.00 | 534.27 | 580.05 | 594.00 | 0.00 | - | 2 | 12 | 103.97% |
| MSTR250117C01160000 | 2024-06-24 9:30AM EDT | 1,160.00 | 529.67 | 575.90 | 588.00 | 0.00 | - | 1 | 4 | 103.87% |
| MSTR250117C01170000 | 2024-06-20 1:54PM EDT | 1,170.00 | 560.00 | 570.80 | 584.00 | 0.00 | - | 2 | 3 | 103.90% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 830.50 | 569.55 | 584.00 | 0.00 | - | 10 | 30 | 105.04% |
| MSTR250117C01190000 | 2024-06-14 3:34PM EDT | 1,190.00 | 590.00 | 560.45 | 576.00 | 0.00 | - | 1 | 3 | 103.92% |
| MSTR250117C01200000 | 2024-06-25 1:14PM EDT | 1,200.00 | 550.00 | 556.90 | 570.00 | -22.00 | -3.85% | 2 | 125 | 103.86% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 660.70 | 676.00 | 0.00 | - | 1 | 5 | 134.80% |
| MSTR250117C01220000 | 2024-05-31 1:08PM EDT | 1,220.00 | 600.88 | 546.60 | 560.00 | 0.00 | - | 1 | 5 | 103.53% |
| MSTR250117C01230000 | 2024-05-31 1:08PM EDT | 1,230.00 | 596.63 | 540.95 | 555.90 | 0.00 | - | 1 | 3 | 103.41% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 1,240.00 | 601.00 | 568.60 | 582.00 | 0.00 | - | 1 | 6 | 111.97% |
| MSTR250117C01250000 | 2024-06-25 11:59AM EDT | 1,250.00 | 535.93 | 532.70 | 543.85 | -59.80 | -10.04% | 2 | 23 | 103.03% |
| MSTR250117C01260000 | 2024-06-24 9:49AM EDT | 1,260.00 | 495.00 | 527.45 | 542.00 | 0.00 | - | 1 | 5 | 103.24% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 554.55 | 570.00 | 0.00 | - | 1 | 6 | 111.79% |
| MSTR250117C01280000 | 2024-06-24 10:28AM EDT | 1,280.00 | 479.87 | 519.35 | 532.00 | 0.00 | - | 2 | 4 | 103.10% |
| MSTR250117C01290000 | 2024-06-13 2:38PM EDT | 1,290.00 | 547.06 | 514.95 | 527.90 | 0.00 | - | 1 | 10 | 103.09% |
| MSTR250117C01300000 | 2024-06-25 11:59AM EDT | 1,300.00 | 515.15 | 510.60 | 521.65 | +66.47 | +14.81% | 28 | 112 | 102.79% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 1,310.00 | 650.82 | 537.95 | 554.00 | 0.00 | - | 1 | 4 | 111.71% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 1,320.00 | 697.96 | 513.50 | 528.00 | 0.00 | - | 1 | 9 | 106.13% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 1,330.00 | 728.78 | 502.55 | 516.00 | 0.00 | - | 1 | 6 | 104.19% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 1,340.00 | 723.83 | 498.65 | 512.00 | 0.00 | - | 1 | 7 | 104.20% |
| MSTR250117C01350000 | 2024-06-24 1:08PM EDT | 1,350.00 | 394.94 | 489.25 | 504.00 | 0.00 | - | 2 | 67 | 102.98% |
| MSTR250117C01360000 | 2024-06-24 3:52PM EDT | 1,360.00 | 410.00 | 484.40 | 499.90 | 0.00 | - | 1 | 4 | 102.85% |
| MSTR250117C01370000 | 2024-06-24 12:25PM EDT | 1,370.00 | 480.00 | 482.45 | 495.90 | +62.00 | +14.83% | 1 | 4 | 103.08% |
| MSTR250117C01380000 | 2024-06-11 10:20AM EDT | 1,380.00 | 542.33 | 476.95 | 490.00 | 0.00 | - | 3 | 18 | 102.62% |
| MSTR250117C01390000 | 2024-06-24 11:56AM EDT | 1,390.00 | 420.00 | 474.05 | 487.80 | 0.00 | - | 10 | 13 | 102.94% |
| MSTR250117C01400000 | 2024-06-25 3:42PM EDT | 1,400.00 | 470.07 | 468.95 | 483.50 | +59.98 | +14.63% | 3 | 207 | 102.72% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 1,410.00 | 552.43 | 498.45 | 514.00 | 0.00 | - | 1 | 12 | 111.18% |
| MSTR250117C01420000 | 2024-06-25 3:57PM EDT | 1,420.00 | 470.00 | 461.10 | 473.70 | +68.00 | +16.92% | 1 | 22 | 102.39% |
| MSTR250117C01430000 | 2024-06-25 10:05AM EDT | 1,430.00 | 423.74 | 456.55 | 469.70 | -141.50 | -25.03% | 1 | 41 | 102.24% |
| MSTR250117C01440000 | 2024-06-26 10:33AM EDT | 1,440.00 | 458.30 | 453.45 | 468.75 | +43.65 | +10.53% | 1 | 59 | 102.65% |
| MSTR250117C01450000 | 2024-06-24 11:19AM EDT | 1,450.00 | 404.84 | 449.70 | 461.90 | 0.00 | - | 4 | 453 | 102.24% |
| MSTR250117C01460000 | 2024-06-17 10:47AM EDT | 1,460.00 | 405.70 | 445.25 | 457.90 | -57.30 | -12.38% | 2 | 4 | 102.08% |
| MSTR250117C01470000 | 2024-06-18 1:30PM EDT | 1,470.00 | 474.35 | 442.25 | 455.95 | 0.00 | - | 2 | 8 | 102.35% |
| MSTR250117C01480000 | 2024-06-25 1:49PM EDT | 1,480.00 | 443.10 | 437.95 | 451.75 | +64.98 | +17.19% | 2 | 9 | 102.18% |
| MSTR250117C01490000 | 2024-06-26 10:33AM EDT | 1,490.00 | 439.75 | 435.00 | 448.00 | +84.05 | +23.63% | 1 | 5 | 102.21% |
| MSTR250117C01500000 | 2024-06-25 3:51PM EDT | 1,500.00 | 437.58 | 431.45 | 443.90 | +65.13 | +17.49% | 2 | 257 | 102.13% |
| MSTR250117C01520000 | 2024-06-25 9:30AM EDT | 1,520.00 | 387.52 | 424.50 | 436.55 | +17.27 | +4.66% | 1 | 25 | 102.06% |
| MSTR250117C01540000 | 2024-06-17 2:48PM EDT | 1,540.00 | 500.00 | 417.05 | 432.00 | 0.00 | - | 1 | 23 | 102.23% |
| MSTR250117C01560000 | 2024-06-25 11:02AM EDT | 1,560.00 | 411.24 | 410.80 | 423.90 | -13.50 | -3.18% | 1 | 31 | 102.09% |
| MSTR250117C01580000 | 2024-06-04 9:48AM EDT | 1,580.00 | 572.50 | 404.25 | 417.70 | 0.00 | - | 1 | 17 | 102.11% |
| MSTR250117C01600000 | 2024-06-26 10:18AM EDT | 1,600.00 | 408.15 | 397.50 | 410.00 | +41.39 | +11.29% | 1 | 177 | 101.91% |
| MSTR250117C01620000 | 2024-06-21 3:43PM EDT | 1,620.00 | 364.45 | 390.20 | 402.90 | -41.74 | -10.28% | 1 | 29 | 101.69% |
| MSTR250117C01640000 | 2024-06-24 11:05AM EDT | 1,640.00 | 350.96 | 385.30 | 398.00 | 0.00 | - | 3 | 74 | 101.97% |
| MSTR250117C01660000 | 2024-06-11 1:29PM EDT | 1,660.00 | 342.00 | 375.80 | 387.95 | -105.47 | -23.57% | 2 | 27 | 101.11% |
| MSTR250117C01680000 | 2024-06-25 1:44PM EDT | 1,680.00 | 374.00 | 369.00 | 384.30 | +65.75 | +21.33% | 6 | 18 | 101.27% |
| MSTR250117C01700000 | 2024-06-26 10:18AM EDT | 1,700.00 | 377.42 | 365.30 | 379.95 | +70.11 | +22.81% | 1 | 151 | 101.68% |
| MSTR250117C01720000 | 2024-06-25 1:52PM EDT | 1,720.00 | 365.01 | 360.75 | 374.00 | -34.24 | -8.58% | 1 | 5 | 101.78% |
| MSTR250117C01740000 | 2024-06-24 1:00PM EDT | 1,740.00 | 314.50 | 352.55 | 364.00 | +24.50 | +8.45% | 1 | 29 | 100.98% |
| MSTR250117C01760000 | 2024-06-25 3:27PM EDT | 1,760.00 | 347.75 | 349.20 | 364.00 | +59.75 | +20.75% | 1 | 7 | 101.85% |
| MSTR250117C01780000 | 2024-06-18 1:40PM EDT | 1,780.00 | 383.24 | 344.05 | 358.00 | 0.00 | - | 1 | 12 | 101.81% |
| MSTR250117C01800000 | 2024-06-25 2:58PM EDT | 1,800.00 | 342.00 | 336.45 | 346.00 | +56.94 | +19.97% | 6 | 151 | 100.79% |
| MSTR250117C01820000 | 2024-06-12 3:11PM EDT | 1,820.00 | 463.00 | 332.30 | 348.00 | 0.00 | - | 1 | 13 | 101.73% |
| MSTR250117C01840000 | 2024-06-25 10:16AM EDT | 1,840.00 | 310.00 | 325.60 | 338.75 | +10.26 | +3.42% | 4 | 14 | 101.09% |
| MSTR250117C01860000 | 2024-06-24 1:09PM EDT | 1,860.00 | 262.00 | 318.35 | 338.00 | 0.00 | - | 4 | 9 | 101.32% |
| MSTR250117C01880000 | 2024-06-07 3:48PM EDT | 1,880.00 | 434.90 | 317.30 | 332.00 | 0.00 | - | 7 | 58 | 101.64% |
| MSTR250117C01900000 | 2024-06-24 1:57PM EDT | 1,900.00 | 264.84 | 312.15 | 327.90 | 0.00 | - | 12 | 83 | 101.69% |
| MSTR250117C01920000 | 2024-06-24 3:16PM EDT | 1,920.00 | 269.38 | 309.70 | 323.10 | 0.00 | - | 1 | 20 | 101.94% |
| MSTR250117C01940000 | 2024-06-24 11:05AM EDT | 1,940.00 | 279.40 | 302.95 | 318.00 | 0.00 | - | 1 | 12 | 101.66% |
| MSTR250117C01960000 | 2024-06-17 10:00AM EDT | 1,960.00 | 309.50 | 296.00 | 312.00 | 0.00 | - | 1 | 21 | 101.24% |
| MSTR250117C01980000 | 2024-06-17 1:06PM EDT | 1,980.00 | 341.05 | 293.65 | 309.60 | 0.00 | - | 2 | 35 | 101.72% |
| MSTR250117C02000000 | 2024-06-25 2:40PM EDT | 2,000.00 | 292.83 | 290.65 | 300.00 | +46.83 | +19.04% | 22 | 998 | 101.30% |
| MSTR250117C02050000 | 2024-06-24 3:16PM EDT | 2,050.00 | 243.63 | 278.65 | 294.00 | 0.00 | - | 8 | 19 | 101.70% |
| MSTR250117C02100000 | 2024-06-24 10:29AM EDT | 2,100.00 | 246.00 | 268.75 | 283.80 | -7.38 | -2.91% | 1 | 27 | 101.75% |
| MSTR250117C02150000 | 2024-06-13 3:51PM EDT | 2,150.00 | 293.75 | 258.85 | 273.95 | 0.00 | - | 1 | 11 | 101.75% |
| MSTR250117C02200000 | 2024-06-25 2:57PM EDT | 2,200.00 | 251.00 | 250.25 | 262.60 | +21.00 | +9.13% | 3 | 43 | 101.62% |
| MSTR250117C02250000 | 2024-06-24 12:23PM EDT | 2,250.00 | 210.00 | 238.65 | 254.30 | 0.00 | - | 8 | 29 | 101.42% |
| MSTR250117C02300000 | 2024-06-25 12:15PM EDT | 2,300.00 | 236.60 | 233.05 | 243.85 | +33.92 | +16.74% | 28 | 46 | 101.56% |
| MSTR250117C02350000 | 2024-05-23 9:47AM EDT | 2,350.00 | 377.90 | 242.70 | 260.60 | 0.00 | - | 1 | 9 | 106.49% |
| MSTR250117C02400000 | 2024-06-24 3:17PM EDT | 2,400.00 | 200.87 | 217.70 | 230.45 | +10.78 | +5.67% | 1 | 39 | 102.00% |
| MSTR250117C02450000 | 2024-06-21 10:12AM EDT | 2,450.00 | 221.65 | 209.20 | 222.70 | 0.00 | - | 1 | 8 | 101.89% |
| MSTR250117C02500000 | 2024-06-25 3:51PM EDT | 2,500.00 | 209.76 | 201.55 | 215.75 | +42.66 | +25.53% | 4 | 320 | 101.89% |
| MSTR250117C02550000 | 2024-06-13 1:03PM EDT | 2,550.00 | 263.25 | 195.00 | 207.15 | 0.00 | - | 1 | 22 | 101.77% |
| MSTR250117C02600000 | 2024-06-25 11:58AM EDT | 2,600.00 | 197.20 | 185.90 | 198.95 | +38.48 | +24.24% | 1 | 116 | 101.31% |
| MSTR250117C02650000 | 2024-06-13 3:36PM EDT | 2,650.00 | 228.74 | 182.20 | 196.00 | 0.00 | - | 1 | 12 | 102.07% |
| MSTR250117C02700000 | 2024-06-24 3:40PM EDT | 2,700.00 | 154.00 | 176.05 | 192.00 | 0.00 | - | 1 | 26 | 102.35% |
| MSTR250117C02750000 | 2024-06-11 11:44AM EDT | 2,750.00 | 230.00 | 171.00 | 185.00 | 0.00 | - | 1 | 4 | 102.34% |
| MSTR250117C02800000 | 2024-06-25 3:51PM EDT | 2,800.00 | 172.44 | 165.00 | 177.95 | +33.39 | +24.01% | 1 | 15 | 102.16% |
| MSTR250117C02850000 | 2024-05-24 9:57AM EDT | 2,850.00 | 269.73 | 178.10 | 194.30 | 0.00 | - | 2 | 6 | 107.17% |
| MSTR250117C02900000 | 2024-06-25 2:54PM EDT | 2,900.00 | 157.00 | 155.00 | 166.90 | +17.00 | +12.14% | 2 | 57 | 102.24% |
| MSTR250117C02950000 | 2024-06-25 2:48PM EDT | 2,950.00 | 156.00 | 150.70 | 163.90 | +31.02 | +24.82% | 5 | 26 | 102.62% |
| MSTR250117C03000000 | 2024-06-25 2:07PM EDT | 3,000.00 | 146.88 | 145.00 | 157.30 | +17.54 | +13.56% | 3 | 172 | 102.31% |
| MSTR250117C03050000 | 2024-05-29 10:25AM EDT | 3,050.00 | 282.38 | 140.60 | 155.00 | 0.00 | - | 1 | 3 | 102.67% |
| MSTR250117C03100000 | 2024-06-20 10:12AM EDT | 3,100.00 | 161.16 | 137.00 | 150.30 | 0.00 | - | 1 | 79 | 102.79% |
| MSTR250117C03150000 | 2024-06-21 12:54PM EDT | 3,150.00 | 150.00 | 133.00 | 143.95 | 0.00 | - | 1 | 170 | 102.59% |
| MSTR250117C03200000 | 2024-06-24 12:49PM EDT | 3,200.00 | 110.00 | 128.00 | 140.00 | 0.00 | - | 1 | 14 | 102.53% |
| MSTR250117C03250000 | 2024-06-24 11:23AM EDT | 3,250.00 | 118.53 | 125.00 | 135.95 | 0.00 | - | 1 | 11 | 102.68% |
| MSTR250117C03300000 | 2024-06-24 9:31AM EDT | 3,300.00 | 120.00 | 121.80 | 132.00 | 0.00 | - | 1 | 6 | 102.78% |
| MSTR250117C03350000 | 2024-06-24 9:44AM EDT | 3,350.00 | 123.00 | 117.35 | 130.95 | 0.00 | - | 1 | 2 | 103.08% |
| MSTR250117C03400000 | 2024-06-26 9:59AM EDT | 3,400.00 | 117.00 | 114.00 | 126.60 | +20.00 | +20.62% | 1 | 55 | 103.04% |
| MSTR250117C03450000 | 2024-06-21 10:12AM EDT | 3,450.00 | 127.57 | 110.55 | 124.45 | 0.00 | - | 1 | 5 | 103.25% |
| MSTR250117C03500000 | 2024-06-25 1:42PM EDT | 3,500.00 | 113.03 | 107.25 | 119.30 | +22.03 | +24.21% | 1 | 43 | 103.02% |
| MSTR250117C03550000 | 2024-06-20 3:41PM EDT | 3,550.00 | 126.00 | 104.00 | 117.00 | 0.00 | - | 1 | 6 | 103.18% |
| MSTR250117C03600000 | 2024-06-25 12:02PM EDT | 3,600.00 | 111.00 | 101.00 | 115.70 | -46.50 | -29.52% | 2 | 12 | 103.50% |
| MSTR250117C03650000 | 2024-06-24 12:05PM EDT | 3,650.00 | 92.05 | 101.00 | 113.35 | 0.00 | - | 1 | 7 | 104.08% |
| MSTR250117C03700000 | 2024-06-24 2:28PM EDT | 3,700.00 | 83.85 | 99.00 | 107.95 | 0.00 | - | 2 | 10 | 103.87% |
| MSTR250117C03750000 | 2024-06-24 3:26PM EDT | 3,750.00 | 82.86 | 95.00 | 105.00 | 0.00 | - | 3 | 47 | 103.70% |
| MSTR250117C03800000 | 2024-06-25 3:05PM EDT | 3,800.00 | 98.50 | 93.00 | 100.00 | +17.50 | +21.60% | 1 | 352 | 103.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-06-25 12:48PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 7,200 | 240.63% |
| MSTR250117P00010000 | 2024-06-25 1:47PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 721 | 206.25% |
| MSTR250117P00015000 | 2024-06-21 1:30PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 523 | 205.86% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 215.04% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.00 | 1.11 | 0.00 | - | 1 | 30 | 221.48% |
| MSTR250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.20 | 0.02 | 0.50 | 0.00 | - | 1 | 287 | 192.38% |
| MSTR250117P00035000 | 2024-06-21 2:57PM EDT | 35.00 | 0.17 | 0.10 | 0.29 | 0.00 | - | 2 | 1,478 | 178.52% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 2 | 177 | 184.77% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 182.71% |
| MSTR250117P00050000 | 2024-06-24 12:09PM EDT | 50.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 5 | 136 | 170.80% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 188.28% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 190.04% |
| MSTR250117P00065000 | 2024-05-30 2:02PM EDT | 65.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | 6 | 71 | 161.23% |
| MSTR250117P00070000 | 2024-06-05 9:30AM EDT | 70.00 | 0.81 | 0.33 | 0.90 | 0.00 | - | 1 | 898 | 160.84% |
| MSTR250117P00075000 | 2024-06-18 10:13AM EDT | 75.00 | 0.65 | 0.11 | 1.00 | 0.00 | - | 3 | 186 | 155.03% |
| MSTR250117P00080000 | 2024-06-18 9:54AM EDT | 80.00 | 0.45 | 0.15 | 1.35 | 0.00 | - | 1 | 228 | 156.79% |
| MSTR250117P00085000 | 2024-06-20 2:25PM EDT | 85.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 12 | 146.29% |
| MSTR250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | 2 | 128 | 143.95% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 159.20% |
| MSTR250117P00100000 | 2024-06-25 2:08PM EDT | 100.00 | 1.00 | 0.50 | 1.30 | 0.00 | - | 4 | 3,600 | 147.07% |
| MSTR250117P00105000 | 2024-06-11 12:17PM EDT | 105.00 | 1.15 | 0.00 | 2.56 | 0.00 | - | 2 | 91 | 150.73% |
| MSTR250117P00110000 | 2024-05-31 12:51PM EDT | 110.00 | 1.93 | 0.60 | 2.00 | 0.00 | - | 1 | 254 | 148.19% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 174.95% |
| MSTR250117P00120000 | 2024-05-31 12:51PM EDT | 120.00 | 2.75 | 0.00 | 5.55 | 0.00 | - | 2 | 76 | 158.90% |
| MSTR250117P00125000 | 2024-05-31 12:51PM EDT | 125.00 | 2.36 | 0.05 | 2.50 | 0.00 | - | 1 | 97 | 140.09% |
| MSTR250117P00130000 | 2024-06-25 1:48PM EDT | 130.00 | 1.66 | 1.00 | 3.00 | 0.00 | - | 3 | 37 | 146.31% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 158.84% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 157.80% |
| MSTR250117P00145000 | 2024-06-17 9:31AM EDT | 145.00 | 2.00 | 0.00 | 5.85 | 0.00 | - | 1 | 48 | 147.29% |
| MSTR250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 1.56 | 0.00 | 5.95 | 0.00 | - | 2 | 189 | 145.39% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 147.49% |
| MSTR250117P00160000 | 2024-06-13 3:21PM EDT | 160.00 | 4.10 | 0.00 | 6.20 | 0.00 | - | 2 | 50 | 141.97% |
| MSTR250117P00165000 | 2024-06-04 10:50AM EDT | 165.00 | 4.00 | 0.00 | 6.25 | 0.00 | - | 44 | 800 | 140.08% |
| MSTR250117P00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.90 | 0.00 | 6.35 | 0.00 | - | 1 | 51 | 138.42% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.49 | 6.00 | 0.00 | - | 1 | 51 | 140.04% |
| MSTR250117P00180000 | 2024-06-05 1:35PM EDT | 180.00 | 3.25 | 1.00 | 6.50 | 0.00 | - | 5 | 26 | 138.14% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| MSTR250117P00190000 | 2024-05-22 2:05PM EDT | 190.00 | 4.10 | 1.00 | 6.50 | 0.00 | - | 1 | 23 | 134.46% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 152.42% |
| MSTR250117P00200000 | 2024-06-24 2:30PM EDT | 200.00 | 4.00 | 1.50 | 4.05 | 0.00 | - | 1 | 303 | 125.12% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.00 | 5.00 | 0.00 | - | 32 | 34 | 126.36% |
| MSTR250117P00220000 | 2024-06-25 10:18AM EDT | 220.00 | 4.05 | 3.00 | 6.50 | 0.00 | - | 1 | 508 | 129.45% |
| MSTR250117P00230000 | 2024-06-12 1:41PM EDT | 230.00 | 4.00 | 3.00 | 6.50 | 0.00 | - | 2 | 491 | 126.37% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 4.70 | 8.40 | 0.00 | - | 3 | 43 | 130.44% |
| MSTR250117P00250000 | 2024-06-17 1:11PM EDT | 250.00 | 4.90 | 3.00 | 6.75 | 0.00 | - | 2 | 80 | 121.17% |
| MSTR250117P00260000 | 2024-06-18 9:42AM EDT | 260.00 | 5.60 | 3.00 | 9.70 | 0.00 | - | 1 | 65 | 123.96% |
| MSTR250117P00270000 | 2024-06-24 12:31PM EDT | 270.00 | 5.65 | 3.00 | 10.00 | 0.00 | - | 14 | 365 | 121.76% |
| MSTR250117P00280000 | 2024-06-14 2:18PM EDT | 280.00 | 7.80 | 3.00 | 10.00 | 0.00 | - | 1 | 1,222 | 119.17% |
| MSTR250117P00290000 | 2024-06-14 12:43PM EDT | 290.00 | 8.00 | 3.00 | 11.00 | 0.00 | - | 1 | 1,294 | 118.22% |
| MSTR250117P00300000 | 2024-06-24 9:55AM EDT | 300.00 | 8.00 | 4.00 | 11.00 | 0.00 | - | 1 | 685 | 117.24% |
| MSTR250117P00310000 | 2024-06-24 1:57PM EDT | 310.00 | 9.50 | 4.00 | 12.00 | 0.00 | - | 1 | 24 | 116.24% |
| MSTR250117P00320000 | 2024-06-13 3:11PM EDT | 320.00 | 10.25 | 4.25 | 12.65 | 0.00 | - | 1 | 48 | 115.09% |
| MSTR250117P00330000 | 2024-05-24 12:56PM EDT | 330.00 | 11.50 | 8.50 | 14.20 | 0.00 | - | 20 | 178 | 119.53% |
| MSTR250117P00340000 | 2024-06-12 2:01PM EDT | 340.00 | 9.20 | 5.35 | 13.70 | 0.00 | - | 2 | 76 | 113.20% |
| MSTR250117P00350000 | 2024-06-24 1:26PM EDT | 350.00 | 11.95 | 5.90 | 14.00 | 0.00 | - | 20 | 170 | 111.98% |
| MSTR250117P00360000 | 2024-06-18 9:52AM EDT | 360.00 | 13.36 | 6.50 | 14.95 | 0.00 | - | 1 | 54 | 111.51% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 140.18% |
| MSTR250117P00380000 | 2024-06-18 10:16AM EDT | 380.00 | 14.99 | 7.80 | 16.20 | 0.00 | - | 1 | 46 | 109.88% |
| MSTR250117P00390000 | 2024-06-24 1:30PM EDT | 390.00 | 15.90 | 8.65 | 16.95 | 0.00 | - | 1 | 71 | 109.33% |
| MSTR250117P00400000 | 2024-06-25 1:41PM EDT | 400.00 | 13.80 | 13.00 | 17.40 | 0.00 | - | 13 | 247 | 111.39% |
| MSTR250117P00410000 | 2024-06-11 3:31PM EDT | 410.00 | 15.23 | 9.90 | 18.35 | 0.00 | - | 7 | 28 | 107.66% |
| MSTR250117P00420000 | 2024-06-12 1:36PM EDT | 420.00 | 15.15 | 10.80 | 19.15 | 0.00 | - | 1 | 44 | 107.10% |
| MSTR250117P00430000 | 2024-06-07 9:30AM EDT | 430.00 | 20.30 | 11.55 | 19.90 | 0.00 | - | 5 | 63 | 106.36% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 440.00 | 26.98 | 17.20 | 23.80 | 0.00 | - | 1 | 75 | 111.11% |
| MSTR250117P00450000 | 2024-06-25 2:33PM EDT | 450.00 | 18.00 | 14.00 | 20.80 | 0.00 | - | 1 | 223 | 105.07% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 17.00 | 23.05 | 0.00 | - | 2 | 99 | 106.72% |
| MSTR250117P00470000 | 2024-06-21 2:15PM EDT | 470.00 | 23.85 | 15.30 | 23.60 | 0.00 | - | 1 | 59 | 104.18% |
| MSTR250117P00480000 | 2024-06-11 2:32PM EDT | 480.00 | 23.00 | 16.35 | 24.65 | 0.00 | - | 2 | 121 | 103.71% |
| MSTR250117P00490000 | 2024-06-18 10:16AM EDT | 490.00 | 26.49 | 17.50 | 25.75 | 0.00 | - | 2 | 83 | 103.30% |
| MSTR250117P00500000 | 2024-06-25 11:32AM EDT | 500.00 | 23.50 | 20.00 | 26.10 | 0.00 | - | 6 | 437 | 103.19% |
| MSTR250117P00510000 | 2024-06-05 12:32PM EDT | 510.00 | 25.66 | 20.00 | 28.20 | 0.00 | - | 10 | 40 | 102.62% |
| MSTR250117P00520000 | 2024-06-17 12:26PM EDT | 520.00 | 32.14 | 21.20 | 29.40 | 0.00 | - | 2 | 62 | 102.19% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 31.00 | 38.30 | 0.00 | - | 2 | 52 | 109.43% |
| MSTR250117P00540000 | 2024-05-24 12:51PM EDT | 540.00 | 36.00 | 27.60 | 36.95 | 0.00 | - | 1 | 35 | 105.53% |
| MSTR250117P00550000 | 2024-06-24 1:09PM EDT | 550.00 | 35.50 | 25.35 | 33.50 | 0.00 | - | 100 | 240 | 101.22% |
| MSTR250117P00560000 | 2024-06-17 9:38AM EDT | 560.00 | 38.70 | 26.00 | 35.45 | 0.00 | - | 1 | 98 | 100.77% |
| MSTR250117P00570000 | 2024-06-14 10:01AM EDT | 570.00 | 41.00 | 28.00 | 37.00 | 0.00 | - | 1 | 21 | 100.70% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 52.52 | 37.00 | 45.55 | 0.00 | - | 1 | 56 | 106.24% |
| MSTR250117P00590000 | 2024-06-13 12:36PM EDT | 590.00 | 43.35 | 31.15 | 39.55 | 0.00 | - | 10 | 35 | 99.87% |
| MSTR250117P00600000 | 2024-06-26 10:25AM EDT | 600.00 | 36.00 | 32.75 | 41.90 | -1.85 | -4.89% | 1 | 691 | 99.85% |
| MSTR250117P00610000 | 2024-06-13 12:36PM EDT | 610.00 | 47.05 | 34.15 | 42.95 | 0.00 | - | 16 | 19 | 99.22% |
| MSTR250117P00620000 | 2024-06-24 3:56PM EDT | 620.00 | 48.90 | 36.05 | 45.00 | 0.00 | - | 2 | 36 | 99.13% |
| MSTR250117P00630000 | 2024-06-20 11:23AM EDT | 630.00 | 51.90 | 37.00 | 47.00 | 0.00 | - | 1 | 14 | 98.65% |
| MSTR250117P00640000 | 2024-06-13 12:38PM EDT | 640.00 | 53.05 | 39.10 | 48.00 | 0.00 | - | 6 | 109 | 98.20% |
| MSTR250117P00650000 | 2024-06-26 9:59AM EDT | 650.00 | 47.49 | 41.10 | 50.00 | +0.99 | +2.13% | 2 | 208 | 98.04% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 660.00 | 61.06 | 49.50 | 59.00 | 0.00 | - | 2 | 22 | 102.18% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 670.00 | 67.38 | 57.00 | 66.00 | 0.00 | - | 2 | 4 | 105.05% |
| MSTR250117P00680000 | 2024-06-07 9:43AM EDT | 680.00 | 54.50 | 47.10 | 56.00 | 0.00 | - | 8 | 16 | 97.38% |
| MSTR250117P00690000 | 2024-06-12 10:07AM EDT | 690.00 | 53.00 | 49.00 | 58.00 | 0.00 | - | 1 | 6 | 97.07% |
| MSTR250117P00700000 | 2024-06-24 9:32AM EDT | 700.00 | 56.40 | 51.15 | 60.00 | 0.00 | - | 1 | 380 | 96.82% |
| MSTR250117P00710000 | 2024-06-05 2:43PM EDT | 710.00 | 60.00 | 53.00 | 62.00 | 0.00 | - | 1 | 10 | 96.46% |
| MSTR250117P00720000 | 2024-06-04 10:54AM EDT | 720.00 | 66.95 | 56.05 | 64.95 | 0.00 | - | 2 | 16 | 96.69% |
| MSTR250117P00730000 | 2024-06-24 10:25AM EDT | 730.00 | 71.65 | 58.00 | 67.00 | 0.00 | - | 1 | 17 | 96.32% |
| MSTR250117P00740000 | 2024-06-12 3:15PM EDT | 740.00 | 65.15 | 60.00 | 69.00 | 0.00 | - | 2 | 9 | 95.94% |
| MSTR250117P00750000 | 2024-06-24 3:26PM EDT | 750.00 | 76.30 | 63.00 | 71.00 | 0.00 | - | 10 | 36 | 95.80% |
| MSTR250117P00760000 | 2024-06-17 9:38AM EDT | 760.00 | 86.39 | 65.00 | 74.00 | 0.00 | - | 26 | 13 | 95.64% |
| MSTR250117P00770000 | 2024-06-25 3:47PM EDT | 770.00 | 73.00 | 68.10 | 76.00 | 0.00 | - | 3 | 8 | 95.48% |
| MSTR250117P00780000 | 2024-06-12 9:39AM EDT | 780.00 | 76.00 | 70.00 | 79.00 | 0.00 | - | 1 | 53 | 95.24% |
| MSTR250117P00790000 | 2024-06-06 3:50PM EDT | 790.00 | 82.20 | 72.10 | 81.00 | 0.00 | - | 1 | 16 | 94.80% |
| MSTR250117P00800000 | 2024-06-26 10:09AM EDT | 800.00 | 80.85 | 74.85 | 82.95 | -1.77 | -2.14% | 1 | 290 | 94.48% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 810.00 | 97.00 | 88.35 | 97.95 | 0.00 | - | 5 | 7 | 99.62% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 820.00 | 98.87 | 88.30 | 103.15 | 0.00 | - | 3 | 4 | 99.27% |
| MSTR250117P00830000 | 2024-06-07 9:48AM EDT | 830.00 | 87.00 | 85.05 | 92.00 | 0.00 | - | 1 | 6 | 94.59% |
| MSTR250117P00840000 | 2024-06-25 3:36PM EDT | 840.00 | 93.16 | 88.75 | 95.00 | 0.00 | - | 2 | 7 | 94.64% |
| MSTR250117P00850000 | 2024-06-12 3:30PM EDT | 850.00 | 106.00 | 90.35 | 98.00 | 0.00 | - | 2 | 107 | 94.20% |
| MSTR250117P00860000 | 2024-06-20 1:06PM EDT | 860.00 | 117.34 | 94.20 | 101.00 | 0.00 | - | 1 | 15 | 94.23% |
| MSTR250117P00870000 | 2024-06-24 12:41PM EDT | 870.00 | 121.45 | 96.55 | 104.00 | 0.00 | - | 1 | 22 | 93.93% |
| MSTR250117P00880000 | 2024-06-18 11:34AM EDT | 880.00 | 122.12 | 99.75 | 107.00 | 0.00 | - | 1 | 7 | 93.78% |
| MSTR250117P00890000 | 2024-06-25 9:30AM EDT | 890.00 | 123.14 | 102.00 | 110.00 | 0.00 | - | 1 | 11 | 93.42% |
| MSTR250117P00900000 | 2024-06-25 11:42AM EDT | 900.00 | 116.20 | 106.60 | 114.85 | 0.00 | - | 3 | 158 | 93.88% |
| MSTR250117P00910000 | 2024-06-10 2:51PM EDT | 910.00 | 117.38 | 109.75 | 119.95 | 0.00 | - | 2 | 3 | 94.07% |
| MSTR250117P00920000 | 2024-06-06 10:36AM EDT | 920.00 | 115.00 | 113.30 | 122.95 | 0.00 | - | 1 | 6 | 93.91% |
| MSTR250117P00930000 | 2024-06-21 1:25PM EDT | 930.00 | 137.30 | 116.80 | 126.95 | 0.00 | - | 2 | 7 | 93.90% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 940.00 | 147.00 | 132.55 | 144.00 | 0.00 | - | 2 | 3 | 98.54% |
| MSTR250117P00950000 | 2024-06-24 1:04PM EDT | 950.00 | 157.00 | 123.65 | 134.00 | 0.00 | - | 1 | 114 | 93.64% |
| MSTR250117P00960000 | 2024-06-12 10:24AM EDT | 960.00 | 126.65 | 127.20 | 137.00 | 0.00 | - | 5 | 7 | 93.41% |
| MSTR250117P00970000 | 2024-06-20 9:30AM EDT | 970.00 | 145.15 | 130.95 | 142.00 | 0.00 | - | 1 | 4 | 93.55% |
| MSTR250117P00980000 | 2024-05-28 3:10PM EDT | 980.00 | 150.00 | 134.65 | 145.95 | 0.00 | - | 1 | 3 | 93.48% |
| MSTR250117P00990000 | 2024-06-21 9:40AM EDT | 990.00 | 165.35 | 136.60 | 147.30 | 0.00 | - | 10 | 19 | 92.64% |
| MSTR250117P01000000 | 2024-06-26 9:58AM EDT | 1,000.00 | 146.63 | 140.80 | 150.95 | -0.37 | -0.25% | 2 | 250 | 92.58% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 1,010.00 | 189.53 | 168.35 | 178.70 | 0.00 | - | 1 | 2 | 100.45% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 175.05 | 189.00 | 0.00 | - | 2 | 2 | 101.77% |
| MSTR250117P01030000 | 2024-05-29 12:05PM EDT | 1,030.00 | 171.22 | 154.50 | 164.00 | 0.00 | - | 1 | 1 | 92.82% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 150.72% |
| MSTR250117P01050000 | 2024-06-24 2:27PM EDT | 1,050.00 | 200.83 | 163.20 | 173.00 | 0.00 | - | 1 | 23 | 92.86% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 124.68% |
| MSTR250117P01070000 | 2024-06-04 11:51AM EDT | 1,070.00 | 179.80 | 171.35 | 180.95 | 0.00 | - | 2 | 20 | 92.58% |
| MSTR250117P01080000 | 2024-06-13 10:22AM EDT | 1,080.00 | 196.15 | 172.45 | 184.00 | 0.00 | - | 1 | 15 | 91.82% |
| MSTR250117P01090000 | 2024-06-05 10:31AM EDT | 1,090.00 | 185.00 | 178.20 | 189.00 | 0.00 | - | 2 | 11 | 92.07% |
| MSTR250117P01100000 | 2024-06-26 9:42AM EDT | 1,100.00 | 192.33 | 182.40 | 192.95 | -3.17 | -1.62% | 1 | 274 | 91.90% |
| MSTR250117P01110000 | 2024-06-06 11:38AM EDT | 1,110.00 | 187.00 | 186.95 | 197.65 | 0.00 | - | 1 | 11 | 91.88% |
| MSTR250117P01120000 | 2024-06-24 3:31PM EDT | 1,120.00 | 227.00 | 191.00 | 203.00 | 0.00 | - | 2 | 34 | 91.87% |
| MSTR250117P01130000 | 2024-05-29 12:05PM EDT | 1,130.00 | 213.88 | 195.20 | 209.00 | 0.00 | - | 1 | 1 | 91.97% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 122.24% |
| MSTR250117P01150000 | 2024-06-24 9:32AM EDT | 1,150.00 | 246.55 | 206.10 | 216.00 | 0.00 | - | 2 | 12 | 91.75% |
| MSTR250117P01160000 | 2024-06-11 9:30AM EDT | 1,160.00 | 240.10 | 210.65 | 222.00 | 0.00 | - | 1 | 1 | 91.85% |
| MSTR250117P01170000 | 2024-06-20 9:30AM EDT | 1,170.00 | 238.25 | 214.70 | 227.65 | 0.00 | - | 1 | 4 | 91.81% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 1,180.00 | 260.46 | 236.70 | 252.00 | 0.00 | - | 1 | 3 | 96.95% |
| MSTR250117P01190000 | 2024-05-22 12:16PM EDT | 1,190.00 | 246.12 | 240.85 | 257.95 | 0.00 | - | 1 | 7 | 96.90% |
| MSTR250117P01200000 | 2024-06-20 3:43PM EDT | 1,200.00 | 240.00 | 230.45 | 241.60 | 0.00 | - | 2 | 115 | 91.71% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 233.85 | 248.00 | 0.00 | - | 2 | 2 | 91.64% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 264.45 | 275.75 | 0.00 | - | 1 | 13 | 98.21% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 277.95 | 291.55 | 0.00 | - | 2 | 2 | 100.73% |
| MSTR250117P01240000 | 2024-06-05 9:50AM EDT | 1,240.00 | 259.20 | 250.90 | 262.00 | 0.00 | - | 1 | 27 | 91.57% |
| MSTR250117P01250000 | 2024-06-24 3:38PM EDT | 1,250.00 | 296.00 | 252.90 | 267.75 | 0.00 | - | 2 | 76 | 91.17% |
| MSTR250117P01260000 | 2024-06-18 10:15AM EDT | 1,260.00 | 295.35 | 259.80 | 272.00 | 0.00 | - | 2 | 9 | 91.22% |
| MSTR250117P01270000 | 2024-06-18 10:18AM EDT | 1,270.00 | 300.00 | 266.80 | 278.00 | 0.00 | - | 1 | 13 | 91.50% |
| MSTR250117P01280000 | 2024-05-21 12:40PM EDT | 1,280.00 | 299.88 | 298.35 | 314.00 | 0.00 | - | 1 | 4 | 98.96% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 1,290.00 | 298.70 | 295.65 | 312.00 | 0.00 | - | 2 | 9 | 96.84% |
| MSTR250117P01300000 | 2024-06-21 11:28AM EDT | 1,300.00 | 315.00 | 279.95 | 294.00 | 0.00 | - | 1 | 54 | 90.97% |
| MSTR250117P01310000 | 2024-06-24 1:52PM EDT | 1,310.00 | 339.00 | 284.10 | 299.65 | 0.00 | - | 1 | 8 | 90.79% |
| MSTR250117P01320000 | 2024-06-21 2:45PM EDT | 1,320.00 | 323.50 | 293.30 | 303.95 | 0.00 | - | 25 | 34 | 91.07% |
| MSTR250117P01330000 | 2024-06-06 11:05AM EDT | 1,330.00 | 293.50 | 296.10 | 310.00 | 0.00 | - | 4 | 9 | 90.75% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 371.00 | 334.60 | 349.30 | 0.00 | - | 1 | 3 | 99.20% |
| MSTR250117P01350000 | 2024-06-24 11:17AM EDT | 1,350.00 | 349.99 | 307.80 | 322.00 | 0.00 | - | 1 | 5 | 90.83% |
| MSTR250117P01360000 | 2024-06-12 10:27AM EDT | 1,360.00 | 297.75 | 313.30 | 327.50 | 0.00 | - | 4 | 6 | 90.75% |
| MSTR250117P01370000 | 2024-05-30 9:49AM EDT | 1,370.00 | 322.76 | 319.00 | 333.30 | 0.00 | - | 1 | 1 | 90.72% |
| MSTR250117P01380000 | 2024-06-24 11:19AM EDT | 1,380.00 | 368.08 | 323.35 | 337.95 | 0.00 | - | 1 | 7 | 90.37% |
| MSTR250117P01390000 | 2024-06-13 3:51PM EDT | 1,390.00 | 387.96 | 331.45 | 343.55 | 0.00 | - | 1 | 9 | 90.60% |
| MSTR250117P01400000 | 2024-06-26 9:42AM EDT | 1,400.00 | 347.33 | 337.50 | 349.30 | -42.72 | -10.95% | 1 | 272 | 90.58% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 381.35 | 398.60 | 0.00 | - | 2 | 4 | 100.58% |
| MSTR250117P01420000 | 2024-06-24 1:12PM EDT | 1,420.00 | 420.10 | 348.90 | 361.75 | 0.00 | - | 2 | 10 | 90.54% |
| MSTR250117P01430000 | 2024-05-31 10:13AM EDT | 1,430.00 | 389.70 | 355.70 | 367.30 | 0.00 | - | 2 | 3 | 90.55% |
| MSTR250117P01440000 | 2024-06-03 9:51AM EDT | 1,440.00 | 370.00 | 361.25 | 373.55 | 0.00 | - | 3 | 5 | 90.50% |
| MSTR250117P01450000 | 2024-06-24 12:37PM EDT | 1,450.00 | 425.80 | 367.50 | 379.45 | 0.00 | - | 1 | 20 | 90.47% |
| MSTR250117P01460000 | 2024-06-20 3:38PM EDT | 1,460.00 | 416.54 | 371.90 | 385.75 | 0.00 | - | 1 | 3 | 90.26% |
| MSTR250117P01470000 | 2024-06-07 10:21AM EDT | 1,470.00 | 367.75 | 379.50 | 391.20 | 0.00 | - | 1 | 10 | 90.33% |
| MSTR250117P01480000 | 2024-06-26 10:02AM EDT | 1,480.00 | 395.94 | 385.70 | 397.50 | -23.36 | -5.57% | 1 | 1 | 90.31% |
| MSTR250117P01490000 | 2024-06-20 9:43AM EDT | 1,490.00 | 424.60 | 389.95 | 404.00 | 0.00 | - | 1 | 3 | 90.09% |
| MSTR250117P01500000 | 2024-06-24 9:59AM EDT | 1,500.00 | 440.00 | 398.85 | 411.20 | 0.00 | - | 1 | 91 | 90.49% |
| MSTR250117P01520000 | 2024-06-21 11:22AM EDT | 1,520.00 | 447.00 | 410.25 | 423.50 | 0.00 | - | 1 | 18 | 90.25% |
| MSTR250117P01540000 | 2024-06-17 10:37AM EDT | 1,540.00 | 478.97 | 422.70 | 435.85 | 0.00 | - | 5 | 23 | 90.11% |
| MSTR250117P01560000 | 2024-06-11 12:13PM EDT | 1,560.00 | 473.85 | 435.75 | 448.00 | 0.00 | - | 1 | 28 | 89.99% |
| MSTR250117P01580000 | 2024-06-20 9:46AM EDT | 1,580.00 | 480.00 | 449.05 | 461.55 | 0.00 | - | 10 | 4 | 90.03% |
| MSTR250117P01600000 | 2024-06-20 3:43PM EDT | 1,600.00 | 509.80 | 460.25 | 475.20 | 0.00 | - | 1 | 36 | 89.80% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 1,620.00 | 550.85 | 511.05 | 526.35 | 0.00 | - | 7 | 10 | 98.45% |
| MSTR250117P01640000 | 2024-06-14 11:19AM EDT | 1,640.00 | 520.38 | 488.45 | 501.40 | 0.00 | - | 1 | 3 | 89.80% |
| MSTR250117P01660000 | 2024-06-03 3:43PM EDT | 1,660.00 | 523.15 | 501.10 | 515.95 | 0.00 | - | 12 | 17 | 89.76% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 1,680.00 | 540.00 | 551.55 | 568.00 | 0.00 | - | 2 | 6 | 98.29% |
| MSTR250117P01700000 | 2024-06-21 2:59PM EDT | 1,700.00 | 569.50 | 528.15 | 541.80 | 0.00 | - | 2 | 63 | 89.42% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 532.00 | 546.75 | 0.00 | - | 3 | 3 | 87.21% |
| MSTR250117P01740000 | 2024-06-04 2:44PM EDT | 1,740.00 | 550.75 | 557.20 | 569.95 | 0.00 | - | 5 | 26 | 89.46% |
| MSTR250117P01760000 | 2024-06-05 12:13PM EDT | 1,760.00 | 553.95 | 570.40 | 583.80 | 0.00 | - | 1 | 5 | 89.26% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 1,780.00 | 624.37 | 628.00 | 643.65 | 0.00 | - | 1 | 3 | 99.25% |
| MSTR250117P01800000 | 2024-05-30 9:37AM EDT | 1,800.00 | 601.95 | 598.55 | 611.75 | 0.00 | - | 1 | 6 | 89.02% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 155.11% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 136.43% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 116.69% |
| MSTR250117P01900000 | 2024-06-14 2:22PM EDT | 1,900.00 | 724.80 | 670.90 | 686.00 | 0.00 | - | 2 | 14 | 88.72% |
| MSTR250117P01920000 | 2024-06-06 11:35AM EDT | 1,920.00 | 654.00 | 686.70 | 702.00 | 0.00 | - | 2 | 29 | 88.87% |
| MSTR250117P01940000 | 2024-05-22 2:59PM EDT | 1,940.00 | 730.75 | 728.00 | 745.00 | 0.00 | - | 26 | 27 | 94.90% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 115.16% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 116.58% |
| MSTR250117P02000000 | 2024-06-21 1:34PM EDT | 2,000.00 | 800.00 | 748.45 | 761.90 | 0.00 | - | 1 | 84 | 88.63% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 130.23% |
| MSTR250117P02100000 | 2024-06-12 10:28AM EDT | 2,100.00 | 784.96 | 824.50 | 837.00 | 0.00 | - | 1 | 4 | 87.77% |
| MSTR250117P02200000 | 2024-06-14 2:42PM EDT | 2,200.00 | 957.95 | 902.25 | 917.55 | 0.00 | - | 5 | 8 | 87.25% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 100.60% |
| MSTR250117P02300000 | 2024-06-24 3:20PM EDT | 2,300.00 | 1,069.70 | 982.20 | 997.35 | 0.00 | - | 1 | 32 | 86.46% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 138.79% |
| MSTR250117P02400000 | 2024-06-14 2:16PM EDT | 2,400.00 | 1,127.10 | 1,065.50 | 1,083.45 | 0.00 | - | 1 | 5 | 86.41% |
| MSTR250117P02450000 | 2024-06-14 3:30PM EDT | 2,450.00 | 1,158.55 | 1,107.15 | 1,122.90 | 0.00 | - | 1 | 12 | 85.80% |
| MSTR250117P02500000 | 2024-06-26 9:41AM EDT | 2,500.00 | 1,165.00 | 1,150.85 | 1,165.95 | -42.00 | -3.48% | 1 | 47 | 85.80% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 141.56% |
| MSTR250117P02600000 | 2024-06-24 3:20PM EDT | 2,600.00 | 1,329.70 | 1,235.40 | 1,250.05 | 0.00 | - | 1 | 21 | 84.90% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 142.16% |
| MSTR250117P02700000 | 2024-06-14 3:27PM EDT | 2,700.00 | 1,376.05 | 1,321.00 | 1,338.00 | 0.00 | - | 2 | 4 | 84.29% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 112.40% |
| MSTR250117P02850000 | 2024-05-15 3:21PM EDT | 2,850.00 | 1,538.07 | 1,494.00 | 1,509.90 | 0.00 | - | - | 1 | 94.45% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 107.13% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,580.00 | 1,598.35 | 0.00 | - | 1 | 5 | 93.61% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,570.00 | 1,587.60 | 0.00 | - | 1 | 17 | 76.48% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 144.52% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,718.00 | 1,736.90 | 0.00 | - | 1 | 11 | 93.96% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 3,150.00 | 1,712.11 | 1,772.00 | 1,789.90 | 0.00 | - | 1 | 31 | 96.11% |
| MSTR250117P03200000 | 2024-06-07 3:16PM EDT | 3,200.00 | 1,750.00 | 1,772.20 | 1,788.00 | 0.00 | - | 1 | 2 | 81.30% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,892.00 | 1,911.35 | 0.00 | - | 2 | 4 | 90.60% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,938.00 | 1,957.00 | 0.00 | - | - | 2 | 90.28% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 1,983.15 | 2,002.30 | 0.00 | - | 1 | 3 | 89.70% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 2,028.65 | 2,047.85 | 0.00 | - | 1 | 2 | 89.14% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 2,074.00 | 2,093.35 | 0.00 | - | 1 | 4 | 88.48% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,030.40 | 2,049.55 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,174.00 | 2,191.00 | 0.00 | - | 1 | 6 | 89.89% |
| MSTR250117P03650000 | 2024-06-24 10:44AM EDT | 3,650.00 | 2,286.00 | 2,193.10 | 2,209.65 | 0.00 | - | 1 | 8 | 77.87% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,166.00 | 2,184.40 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,312.00 | 2,329.95 | 0.00 | - | 2 | 10 | 88.11% |
| MSTR250117P03800000 | 2024-05-22 9:36AM EDT | 3,800.00 | 2,309.05 | 2,360.00 | 2,376.70 | 0.00 | - | 1 | 18 | 87.87% |
© 2024 Yahoo. All rights reserved.