UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,684.84+140.77 (+9.12%)
At close: 04:00PM EDT
1,670.00 -14.84 (-0.88%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240531C006100002024-04-17 11:27AM EDT610.00567.65964.70981.600.00--20.00%
MSTR240531C006400002024-04-30 3:18PM EDT640.00465.081,034.001,052.000.00-11413.40%
MSTR240531C006500002024-05-16 10:32AM EDT650.00848.051,024.001,042.000.00--1407.35%
MSTR240531C006800002024-04-30 10:46AM EDT680.00473.12994.001,012.000.00-11389.69%
MSTR240531C007700002024-04-18 9:47AM EDT770.00459.84806.00822.400.00--00.00%
MSTR240531C008000002024-05-20 12:10PM EDT800.00855.75874.00892.000.00-21326.26%
MSTR240531C008400002024-04-30 9:55AM EDT840.00363.80834.00851.950.00-10306.81%
MSTR240531C008500002024-05-16 10:32AM EDT850.00649.46824.65841.950.00--1302.20%
MSTR240531C008600002024-05-16 11:33AM EDT860.00643.34814.00832.000.00-10298.03%
MSTR240531C008800002024-05-16 11:33AM EDT880.00623.70794.50812.000.00-10289.05%
MSTR240531C009000002024-05-17 11:59AM EDT900.00664.15774.00792.000.00-16280.27%
MSTR240531C009200002024-05-08 11:59AM EDT920.00338.48754.05772.000.00--1271.67%
MSTR240531C009300002024-05-08 11:59AM EDT930.00329.50744.00762.000.00--1267.43%
MSTR240531C009500002024-05-23 11:54AM EDT950.00670.91724.10742.000.00-13259.09%
MSTR240531C009600002024-05-23 11:54AM EDT960.00660.94714.00732.000.00-12254.98%
MSTR240531C009950002024-05-03 3:51PM EDT995.00274.00678.95697.100.00-11241.57%
MSTR240531C010000002024-05-24 3:57PM EDT1,000.00680.94674.00692.00+69.82+11.42%2367238.94%
MSTR240531C010150002024-05-23 2:05PM EDT1,015.00549.00659.00678.00+549.00--10239.21%
MSTR240531C010200002024-05-15 10:25AM EDT1,020.00363.08654.00672.000.00-11231.14%
MSTR240531C010250002024-05-24 12:31PM EDT1,025.00584.00649.00668.00+584.00-20235.27%
MSTR240531C010300002024-05-02 10:49AM EDT1,030.00157.60644.00662.000.00-12227.28%
MSTR240531C010400002024-05-20 1:53PM EDT1,040.00624.24634.00652.000.00-11223.47%
MSTR240531C010450002024-05-20 9:33AM EDT1,045.00540.93629.05647.350.00-6969223.68%
MSTR240531C010500002024-05-10 3:57PM EDT1,050.00175.42624.05642.000.00-11219.69%
MSTR240531C010600002024-05-24 3:10PM EDT1,060.00600.00614.05632.00+446.90+291.90%52215.93%
MSTR240531C010700002024-05-15 3:58PM EDT1,070.00444.39604.30622.000.00-10212.21%
MSTR240531C010800002024-05-15 2:17PM EDT1,080.00357.03594.05612.000.00-25208.52%
MSTR240531C010900002024-05-20 1:53PM EDT1,090.00574.89584.35602.000.00-15204.86%
MSTR240531C011000002024-05-24 3:45PM EDT1,100.00580.00574.10591.95+100.00+20.83%419200.94%
MSTR240531C011100002024-05-24 9:43AM EDT1,110.00477.00564.40582.00+79.05+19.86%103197.62%
MSTR240531C011200002024-05-07 10:55AM EDT1,120.00229.00554.15572.800.00-56198.33%
MSTR240531C011250002024-05-03 9:43AM EDT1,125.00196.25550.00567.400.00-11194.42%
MSTR240531C011350002024-04-22 11:18AM EDT1,135.00262.850.000.000.00--00.00%
MSTR240531C011400002024-05-15 10:43AM EDT1,140.00258.50534.50552.000.00-16186.96%
MSTR240531C011450002024-04-30 11:34AM EDT1,145.00121.00530.00547.750.00--1189.09%
MSTR240531C011500002024-05-17 2:09PM EDT1,150.00380.00524.55542.000.00-18183.46%
MSTR240531C011550002024-05-10 12:41PM EDT1,155.00121.55520.00537.950.00-23186.54%
MSTR240531C011600002024-05-16 10:15AM EDT1,160.00352.95514.30532.000.00-23179.98%
MSTR240531C011650002024-05-14 3:14PM EDT1,165.00160.75510.00528.000.00-22183.24%
MSTR240531C011700002024-05-16 9:37AM EDT1,170.00357.12504.35522.000.00-16176.53%
MSTR240531C011750002024-05-02 2:10PM EDT1,175.00123.00500.00517.850.00--1179.00%
MSTR240531C011800002024-05-13 9:57AM EDT1,180.00127.95494.65513.200.00-28178.92%
MSTR240531C011850002024-05-13 9:51AM EDT1,185.00131.00490.00507.950.00-21176.00%
MSTR240531C011900002024-05-17 3:12PM EDT1,190.00364.65484.70502.950.00-14174.27%
MSTR240531C011950002024-05-13 9:42AM EDT1,195.00108.47480.00498.000.00-24172.77%
MSTR240531C012000002024-05-23 10:43AM EDT1,200.00377.00474.50493.650.00-527173.96%
MSTR240531C012050002024-05-17 9:35AM EDT1,205.00304.60470.00488.000.00-16169.32%
MSTR240531C012100002024-05-22 10:28AM EDT1,210.00436.05464.55483.300.00-17168.95%
MSTR240531C012150002024-05-24 9:35AM EDT1,215.00346.96460.00477.95-134.03-27.87%113165.67%
MSTR240531C012200002024-05-17 3:48PM EDT1,220.00368.46454.60473.300.00-113165.51%
MSTR240531C012250002024-05-15 2:35PM EDT1,225.00241.05450.00467.500.00-25160.25%
MSTR240531C012300002024-05-14 3:49PM EDT1,230.00124.14444.65462.950.00-102160.58%
MSTR240531C012325002024-05-14 11:14AM EDT1,232.50119.75442.20460.000.00-44157.73%
MSTR240531C012350002024-05-20 3:45PM EDT1,235.00483.86440.00458.000.00-13159.11%
MSTR240531C012375002024-05-14 10:23AM EDT1,237.50110.00438.00455.400.00-30157.82%
MSTR240531C012400002024-05-24 9:59AM EDT1,240.00309.61434.75453.25-28.09-8.32%17158.49%
MSTR240531C012425002024-05-23 11:00AM EDT1,242.50331.54432.25449.95+331.54--0154.18%
MSTR240531C012450002024-05-21 12:31PM EDT1,245.00452.09430.15448.000.00-37155.74%
MSTR240531C012475002024-05-14 12:21PM EDT1,247.50118.82428.00445.400.00-11154.47%
MSTR240531C012500002024-05-24 3:54PM EDT1,250.00428.90425.10443.50+132.90+44.90%1235156.15%
MSTR240531C012525002024-05-14 10:33AM EDT1,252.50110.19422.75440.000.00--1151.08%
MSTR240531C012550002024-05-20 12:33PM EDT1,255.00406.00420.00438.000.00-13152.39%
MSTR240531C012600002024-05-24 11:10AM EDT1,260.00342.48414.90433.25+122.48+55.67%550151.76%
MSTR240531C012650002024-05-15 9:33AM EDT1,265.00162.32410.00428.000.00-21149.07%
MSTR240531C012700002024-05-22 10:12AM EDT1,270.00376.10404.95423.500.00-155149.43%
MSTR240531C012750002024-05-22 10:08AM EDT1,275.00373.26400.05418.000.00-14145.75%
MSTR240531C012800002024-05-20 12:55PM EDT1,280.00390.85396.00413.400.00-15145.70%
MSTR240531C012850002024-05-23 10:14AM EDT1,285.00325.03390.10408.000.00-115142.46%
MSTR240531C012900002024-05-16 11:59AM EDT1,290.00232.80386.00403.350.00-113142.20%
MSTR240531C012950002024-05-24 12:09PM EDT1,295.00313.66380.25398.75-56.09-15.17%311142.08%
MSTR240531C013000002024-05-24 3:56PM EDT1,300.00381.25376.45393.35+106.35+38.69%7536068.36%
MSTR240531C013050002024-05-16 12:00PM EDT1,305.00222.75370.35388.500.00-212137.83%
MSTR240531C013100002024-05-20 9:45AM EDT1,310.00290.74366.00383.650.00-112136.74%
MSTR240531C013150002024-05-21 10:04AM EDT1,315.00399.62360.65378.000.00-19132.67%
MSTR240531C013200002024-05-22 12:38PM EDT1,320.00378.36356.00373.950.00-41870.02%
MSTR240531C013250002024-05-22 9:45AM EDT1,325.00323.70350.65368.000.00-53129.44%
MSTR240531C013300002024-05-22 9:45AM EDT1,330.00322.77346.00364.000.00-51069.24%
MSTR240531C013350002024-05-24 2:41PM EDT1,335.00322.61341.10359.55+8.01+2.55%2677.54%
MSTR240531C013400002024-05-24 3:25PM EDT1,340.00339.86336.00353.85+128.10+60.49%11163.09%
MSTR240531C013450002024-05-16 10:55AM EDT1,345.00195.50332.00348.800.00-8776.73%
MSTR240531C013500002024-05-24 2:02PM EDT1,350.00308.14326.15344.00+106.59+52.89%798768.07%
MSTR240531C013550002024-05-21 10:44AM EDT1,355.00355.23322.00339.550.00-5679.96%
MSTR240531C013600002024-05-23 10:23AM EDT1,360.00250.00317.95334.000.00-32481.08%
MSTR240531C013650002024-05-22 12:42PM EDT1,365.00331.99312.00329.800.00-71179.05%
MSTR240531C013700002024-05-24 12:27PM EDT1,370.00239.98306.60324.00+42.13+21.29%33169.36%
MSTR240531C013750002024-05-24 11:36AM EDT1,375.00248.77302.05320.00-73.88-22.90%2377.98%
MSTR240531C013800002024-05-22 9:46AM EDT1,380.00274.79298.00315.200.00-11181.85%
MSTR240531C013850002024-05-17 3:04PM EDT1,385.00210.50292.30310.000.00-6076.78%
MSTR240531C013900002024-05-24 11:21AM EDT1,390.00220.89288.00306.00-53.46-19.49%12082.20%
MSTR240531C013950002024-05-17 3:45PM EDT1,395.00220.15282.90300.000.00-3276.90%
MSTR240531C014000002024-05-24 3:37PM EDT1,400.00282.85278.05296.00+115.94+69.46%139079.79%
MSTR240531C014050002024-05-21 10:03AM EDT1,405.00314.55274.00291.150.00-2381.84%
MSTR240531C014100002024-05-23 9:56AM EDT1,410.00194.45270.05286.000.00-1882.93%
MSTR240531C014150002024-05-23 2:23PM EDT1,415.00149.47265.30281.650.00-4383.79%
MSTR240531C014200002024-05-23 10:43AM EDT1,420.00183.47260.55276.000.00-22481.46%
MSTR240531C014250002024-05-24 3:19PM EDT1,425.00252.53255.90272.00-20.53-7.52%31183.17%
MSTR240531C014300002024-05-21 10:41AM EDT1,430.00306.15251.25267.950.00-21084.45%
MSTR240531C014350002024-05-24 11:22AM EDT1,435.00181.21246.50263.25+97.21+115.73%1484.08%
MSTR240531C014400002024-05-21 10:29AM EDT1,440.00252.10241.85257.650.00-11382.17%
MSTR240531C014450002024-05-24 11:22AM EDT1,445.00173.13237.20254.00-85.92-33.17%2483.81%
MSTR240531C014500002024-05-24 3:02PM EDT1,450.00211.54232.65248.40+88.54+71.98%945282.07%
MSTR240531C014550002024-05-21 3:43PM EDT1,455.00229.45228.10245.250.00-41584.37%
MSTR240531C014600002024-05-24 2:56PM EDT1,460.00205.10223.55240.75+44.10+27.39%32484.31%
MSTR240531C014650002024-05-24 2:54PM EDT1,465.00200.90219.00235.55+25.90+14.80%4983.15%
MSTR240531C014700002024-05-23 9:51AM EDT1,470.00132.71214.70231.250.00-12783.61%
MSTR240531C014750002024-05-24 2:35PM EDT1,475.00187.05210.10226.70+56.15+42.90%2383.21%
MSTR240531C014800002024-05-23 1:45PM EDT1,480.00143.23205.65220.400.00-4680.63%
MSTR240531C014850002024-05-24 2:54PM EDT1,485.00183.90201.25214.95+73.70+66.88%3579.27%
MSTR240531C014900002024-05-24 1:14PM EDT1,490.00158.00197.00211.00-17.99-10.22%12880.04%
MSTR240531C014950002024-05-24 3:19PM EDT1,495.00187.55193.00205.15-38.83-17.15%9778.63%
MSTR240531C015000002024-05-24 3:53PM EDT1,500.00190.00188.00202.00+90.00+90.00%4511679.27%
MSTR240531C015050002024-05-24 2:06PM EDT1,505.00175.00184.05198.00+36.12+26.01%45979.99%
MSTR240531C015100002024-05-24 12:39PM EDT1,510.00123.15180.05193.95-51.85-29.63%21380.47%
MSTR240531C015150002024-05-24 3:36PM EDT1,515.00178.79176.00190.00+1.24+0.70%255080.88%
MSTR240531C015200002024-05-24 3:19PM EDT1,520.00167.48172.00184.50+48.61+40.89%155779.68%
MSTR240531C015250002024-05-24 3:59PM EDT1,525.00175.00167.25180.95+82.00+88.17%63179.64%
MSTR240531C015300002024-05-24 1:29PM EDT1,530.00137.00163.10177.00+54.00+65.06%6979.72%
MSTR240531C015350002024-05-24 3:19PM EDT1,535.00155.64159.20173.00+58.40+60.06%19579.90%
MSTR240531C015400002024-05-24 3:53PM EDT1,540.00158.30155.15169.00+82.02+107.52%171079.86%
MSTR240531C015450002024-05-24 2:06PM EDT1,545.00138.40152.55164.90+56.45+68.88%361280.91%
MSTR240531C015500002024-05-24 3:24PM EDT1,550.00150.00148.20160.00+73.96+97.26%392979.68%
MSTR240531C015550002024-05-24 3:08PM EDT1,555.00130.00144.00156.90+51.00+64.56%231480.04%
MSTR240531C015600002024-05-24 3:45PM EDT1,560.00143.00140.05152.80+63.00+78.75%292779.69%
MSTR240531C015650002024-05-24 3:05PM EDT1,565.00125.05137.05152.00+56.30+81.89%151282.59%
MSTR240531C015700002024-05-24 3:18PM EDT1,570.00130.00133.35145.45+65.03+100.09%783280.40%
MSTR240531C015800002024-05-24 3:56PM EDT1,580.00135.20126.70139.00+74.20+121.64%555981.44%
MSTR240531C015900002024-05-24 3:55PM EDT1,590.00123.30121.50131.10+60.33+95.81%6111982.11%
MSTR240531C016000002024-05-24 3:59PM EDT1,600.00121.10113.40121.10+63.77+111.23%45329679.07%
MSTR240531C016050002024-05-24 3:51PM EDT1,605.00110.63110.10121.70+51.63+87.51%151881.74%
MSTR240531C016100002024-05-24 3:59PM EDT1,610.00111.80107.30116.30+57.15+104.57%1632480.65%
MSTR240531C016150002024-05-24 3:53PM EDT1,615.00105.00104.00115.00+12.82+13.91%201481.85%
MSTR240531C016200002024-05-24 3:57PM EDT1,620.00105.55101.60112.50+57.05+117.63%804082.75%
MSTR240531C016250002024-05-24 3:31PM EDT1,625.0099.7399.05107.95+41.85+72.30%316182.17%
MSTR240531C016300002024-05-24 3:59PM EDT1,630.00105.0096.10105.00+57.00+118.75%656182.29%
MSTR240531C016350002024-05-24 3:23PM EDT1,635.0094.0093.05103.00+94.00-12582.86%
MSTR240531C016375002024-05-24 3:22PM EDT1,637.5089.7691.15102.80+89.76-15283.37%
MSTR240531C016400002024-05-24 3:54PM EDT1,640.0093.0091.00102.50+46.37+99.44%1162484.86%
MSTR240531C016450002024-05-24 3:56PM EDT1,645.0090.0088.0098.00+41.20+84.43%211783.79%
MSTR240531C016475002024-05-24 3:32PM EDT1,647.5084.9585.6098.20+84.95-19084.16%
MSTR240531C016500002024-05-24 3:59PM EDT1,650.0090.0087.5095.00+47.22+110.38%45543385.05%
MSTR240531C016525002024-05-24 3:07PM EDT1,652.5075.5082.7095.30+75.50-6084.02%
MSTR240531C016550002024-05-24 3:24PM EDT1,655.0084.0583.0594.50+21.05+33.41%82885.37%
MSTR240531C016575002024-05-24 3:17PM EDT1,657.5076.0080.4594.90+76.00-7085.67%
MSTR240531C016600002024-05-24 3:28PM EDT1,660.0082.6780.5590.00+48.47+141.73%1003684.41%
MSTR240531C016625002024-05-24 3:54PM EDT1,662.5079.8577.7591.00+79.85-14084.92%
MSTR240531C016650002024-05-24 3:56PM EDT1,665.0079.9878.0087.00-7.51-8.58%592884.25%
MSTR240531C016700002024-05-24 3:59PM EDT1,670.0079.5775.6084.00+39.07+96.47%584984.12%
MSTR240531C016750002024-05-24 3:59PM EDT1,675.0077.5073.3578.00+41.06+112.68%603782.25%
MSTR240531C016800002024-05-24 3:59PM EDT1,680.0074.5071.0077.00+39.50+112.86%443483.19%
MSTR240531C016850002024-05-24 3:59PM EDT1,685.0072.8868.6576.85+34.03+87.59%163684.55%
MSTR240531C016900002024-05-24 3:59PM EDT1,690.0070.0066.0076.00+37.58+115.92%151585.26%
MSTR240531C016950002024-05-24 3:58PM EDT1,695.0067.9065.0574.00+20.90+44.47%161586.22%
MSTR240531C017000002024-05-24 3:59PM EDT1,700.0065.8064.5067.00+33.40+103.09%72524784.46%
MSTR240531C017050002024-05-24 2:10PM EDT1,705.0058.8561.0072.50+26.85+83.91%122288.18%
MSTR240531C017100002024-05-24 3:46PM EDT1,710.0060.2158.9568.00+33.31+123.83%303186.88%
MSTR240531C017150002024-05-24 12:08PM EDT1,715.0036.0056.8566.00+6.01+20.04%136886.93%
MSTR240531C017200002024-05-24 3:55PM EDT1,720.0060.0054.7062.80+29.26+95.19%9417286.20%
MSTR240531C017250002024-05-24 3:59PM EDT1,725.0055.9353.8060.85+12.08+27.55%582286.87%
MSTR240531C017300002024-05-24 3:59PM EDT1,730.0054.7051.8057.40+29.20+114.51%552685.96%
MSTR240531C017350002024-05-24 2:42PM EDT1,735.0044.0249.0557.85+44.02-21286.84%
MSTR240531C017400002024-05-24 3:43PM EDT1,740.0050.4047.0055.75+26.23+108.52%451886.57%
MSTR240531C017500002024-05-24 3:59PM EDT1,750.0047.7144.4049.30+21.41+81.41%31514785.39%
MSTR240531C017600002024-05-24 3:59PM EDT1,760.0046.0041.4549.75-8.00-14.81%1501787.97%
MSTR240531C017700002024-05-24 3:59PM EDT1,770.0042.8038.5045.75+20.87+95.17%282087.62%
MSTR240531C017800002024-05-24 3:55PM EDT1,780.0038.4536.5043.70+17.45+83.10%22988.88%
MSTR240531C017900002024-05-24 3:54PM EDT1,790.0036.0033.3043.00+15.56+76.13%231390.07%
MSTR240531C018000002024-05-24 3:59PM EDT1,800.0034.3531.4535.70+14.36+71.84%65021887.60%
MSTR240531C018100002024-05-24 3:57PM EDT1,810.0032.5028.4037.20+6.00+22.64%581089.98%
MSTR240531C018200002024-05-24 3:53PM EDT1,820.0029.0026.8032.35+13.71+89.67%311788.84%
MSTR240531C018300002024-05-24 3:49PM EDT1,830.0027.5026.3029.50+9.85+55.81%441189.66%
MSTR240531C018400002024-05-24 3:18PM EDT1,840.0024.5023.2529.10+24.50-131290.24%
MSTR240531C018500002024-05-24 3:59PM EDT1,850.0024.2422.2526.00+9.24+61.60%23010190.16%
MSTR240531C018600002024-05-24 3:59PM EDT1,860.0024.0020.4524.00+11.00+84.62%271790.11%
MSTR240531C018700002024-05-24 3:58PM EDT1,870.0022.3018.1026.95+11.50+106.48%411393.45%
MSTR240531C018800002024-05-24 3:58PM EDT1,880.0020.9216.9522.45+9.27+79.57%393791.56%
MSTR240531C018900002024-05-24 3:54PM EDT1,890.0018.2018.0024.15+6.20+51.67%601896.62%
MSTR240531C019000002024-05-24 3:59PM EDT1,900.0018.2516.3518.75+6.30+52.72%26415993.11%
MSTR240531C019100002024-05-24 3:55PM EDT1,910.0017.5315.3521.75+6.70+61.87%40997.52%
MSTR240531C019200002024-05-24 3:44PM EDT1,920.0016.1014.2019.70+6.10+61.00%462997.12%
MSTR240531C019300002024-05-24 3:48PM EDT1,930.0014.1311.2018.70+5.13+57.00%441695.70%
MSTR240531C019400002024-05-24 3:58PM EDT1,940.0013.8710.3517.00-13.53-49.38%9895.48%
MSTR240531C019500002024-05-24 3:59PM EDT1,950.0012.2410.4014.70+2.80+29.66%1773195.39%
MSTR240531C019600002024-05-24 3:28PM EDT1,960.0012.418.3016.95+3.11+33.44%132197.86%
MSTR240531C019700002024-05-24 3:58PM EDT1,970.0011.538.3513.00+2.78+31.77%211095.56%
MSTR240531C019800002024-05-24 3:57PM EDT1,980.0010.577.6514.55+2.57+32.12%181098.79%
MSTR240531C019900002024-05-24 3:48PM EDT1,990.0010.308.1514.35+2.80+37.33%718101.32%
MSTR240531C020000002024-05-24 3:59PM EDT2,000.009.657.2010.00+2.80+40.88%98539896.56%
MSTR240531C020100002024-05-24 3:17PM EDT2,010.008.007.4010.70+8.00-19499.87%
MSTR240531C020200002024-05-24 2:28PM EDT2,020.008.566.4510.20-2.19-20.37%4999.85%
MSTR240531C020300002024-05-24 2:11PM EDT2,030.007.936.709.45+7.93-24101.11%
MSTR240531C020400002024-05-24 1:12PM EDT2,040.005.006.409.40-6.50-56.52%49102.55%
MSTR240531C020500002024-05-24 3:58PM EDT2,050.006.853.109.30+1.05+18.10%164898.94%
MSTR240531C020600002024-05-24 3:06PM EDT2,060.005.055.508.25+0.05+1.00%23103.11%
MSTR240531C020700002024-05-24 3:59PM EDT2,070.006.305.107.95+6.30-1025103.79%
MSTR240531C020800002024-05-24 3:24PM EDT2,080.005.924.806.50+1.22+25.96%2623102.44%
MSTR240531C020900002024-05-24 3:58PM EDT2,090.005.574.356.90+5.57-270104.14%
MSTR240531C021000002024-05-24 3:59PM EDT2,100.005.054.256.00+0.22+4.55%235158103.92%
MSTR240531C021100002024-05-24 3:59PM EDT2,110.005.003.206.75+5.00-66105.04%
MSTR240531C021200002024-05-24 3:35PM EDT2,120.004.302.376.50-0.13-2.93%310104.39%
MSTR240531C021300002024-05-23 11:37AM EDT2,130.008.073.356.15+8.07--2107.48%
MSTR240531C021400002024-05-24 3:41PM EDT2,140.004.043.205.00-7.66-65.47%16106.15%
MSTR240531C021500002024-05-24 3:56PM EDT2,150.003.731.655.05-0.66-15.03%5365103.91%
MSTR240531C021600002024-05-24 2:12PM EDT2,160.003.182.905.65-7.14-69.19%715110.27%
MSTR240531C021700002024-05-24 3:33PM EDT2,170.003.652.765.00+3.65-41109.91%
MSTR240531C021800002024-05-24 2:15PM EDT2,180.003.542.004.90-3.46-49.43%24109.19%
MSTR240531C021900002024-05-24 3:59PM EDT2,190.002.901.424.15+2.90-10106.76%
MSTR240531C022000002024-05-24 3:59PM EDT2,200.002.902.173.20-0.10-3.33%87241107.62%
MSTR240531C022100002024-05-24 3:21PM EDT2,210.002.921.884.60+2.92-1410112.59%
MSTR240531C022200002024-05-24 3:37PM EDT2,220.002.581.214.45-2.42-48.40%728111.54%
MSTR240531C022400002024-05-21 9:39AM EDT2,240.0019.001.086.250.00-5051119.58%
MSTR240531C022500002024-05-24 3:51PM EDT2,250.002.051.753.85-0.65-24.07%2429115.74%
MSTR240531C022600002024-05-23 10:08AM EDT2,260.005.000.945.900.00-23121.13%
MSTR240531C022700002024-05-22 3:13PM EDT2,270.007.790.005.75+7.79--1119.12%
MSTR240531C022800002024-05-24 1:53PM EDT2,280.001.530.855.95-0.97-38.80%71123.93%
MSTR240531C023000002024-05-24 3:59PM EDT2,300.001.631.501.75-0.27-14.21%59255113.16%
MSTR240531C023200002024-05-22 3:19PM EDT2,320.005.251.105.550.00-23129.18%
MSTR240531C023500002024-05-24 2:43PM EDT2,350.002.430.113.20+0.23+10.45%1853119.97%
MSTR240531C024000002024-05-24 3:58PM EDT2,400.001.090.761.25-1.16-51.56%6790118.19%
MSTR240531C024500002024-05-24 1:16PM EDT2,450.001.300.013.00-0.70-35.00%1522130.71%
MSTR240531C025000002024-05-24 3:59PM EDT2,500.000.770.350.95-0.56-42.11%148269123.17%
MSTR240531C025500002024-05-24 3:59PM EDT2,550.000.550.000.75+0.29+111.54%3317121.05%
MSTR240531C026000002024-05-24 3:57PM EDT2,600.000.650.000.65-0.50-43.48%15950124.22%
MSTR240531C026500002024-05-24 3:33PM EDT2,650.000.290.000.65-2.28-88.72%1232129.00%
MSTR240531C027000002024-05-24 2:26PM EDT2,700.000.500.000.85-1.00-66.67%29158137.31%
MSTR240531C027500002024-05-23 3:54PM EDT2,750.004.950.012.880.00-3100163.09%
MSTR240531C028000002024-05-24 1:35PM EDT2,800.000.550.000.65-0.40-42.11%1211142.68%
MSTR240531C028500002024-05-24 11:08AM EDT2,850.000.610.034.10-0.22-26.51%3199181.18%
MSTR240531C029000002024-05-24 3:14PM EDT2,900.000.350.000.54-0.63-64.29%9162148.63%
MSTR240531C029500002024-05-23 1:47PM EDT2,950.000.400.003.000.00-11111183.45%
MSTR240531C030000002024-05-24 3:35PM EDT3,000.000.250.200.59-0.60-70.59%165183162.60%
MSTR240531C030500002024-05-24 3:29PM EDT3,050.000.220.000.50+0.19+633.33%2266159.57%
MSTR240531C031000002024-05-24 3:17PM EDT3,100.000.210.000.75-0.55-72.37%369109169.73%
MSTR240531C031500002024-05-24 3:59PM EDT3,150.000.150.150.25-0.20-57.14%2641,173163.97%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240531P006000002024-05-24 3:55PM EDT600.000.050.050.10-0.05-50.00%284341256.25%
MSTR240531P006100002024-05-24 12:08PM EDT610.000.100.003.70+0.06+150.00%12350.98%
MSTR240531P006200002024-05-24 12:08PM EDT620.000.050.000.90-0.78-93.98%110292.68%
MSTR240531P006300002024-04-30 9:34AM EDT630.006.780.001.000.00--2291.41%
MSTR240531P006400002024-05-09 2:16PM EDT640.000.770.003.700.00-14335.40%
MSTR240531P006500002024-05-23 10:03AM EDT650.000.090.010.400.00-324258.79%
MSTR240531P006600002024-05-23 2:26PM EDT660.000.280.001.700.00-213295.31%
MSTR240531P006700002024-05-23 10:04AM EDT670.000.100.003.700.00-56320.56%
MSTR240531P006800002024-05-23 2:45PM EDT680.000.350.003.700.00-520315.72%
MSTR240531P006900002024-05-24 11:31AM EDT690.000.080.000.33-0.14-63.64%2513238.48%
MSTR240531P007000002024-05-24 2:03PM EDT700.000.110.000.31-0.15-57.69%1075233.59%
MSTR240531P007100002024-05-24 11:10AM EDT710.000.200.003.70-1.16-85.29%12301.76%
MSTR240531P007200002024-05-24 9:30AM EDT720.000.740.002.04+0.34+85.00%246275.39%
MSTR240531P007300002024-05-23 2:32PM EDT730.000.330.003.700.00-56292.77%
MSTR240531P007400002024-05-23 2:34PM EDT740.000.350.003.700.00-67288.35%
MSTR240531P007500002024-05-24 1:17PM EDT750.000.300.010.30-0.08-21.05%2566216.02%
MSTR240531P007600002024-05-23 2:42PM EDT760.000.500.002.210.00-27261.62%
MSTR240531P007700002024-05-23 2:37PM EDT770.000.430.002.480.00-927261.38%
MSTR240531P007800002024-05-24 9:30AM EDT780.000.760.000.33+0.36+90.00%188207.23%
MSTR240531P007900002024-05-24 11:04AM EDT790.000.190.002.97-0.16-45.71%115259.42%
MSTR240531P008000002024-05-24 1:03PM EDT800.000.120.000.25-0.29-70.73%12135195.90%
MSTR240531P008100002024-05-24 12:09PM EDT810.000.350.003.05-2.23-86.43%26252.39%
MSTR240531P008200002024-05-23 1:58PM EDT820.000.320.001.090.00-1518219.43%
MSTR240531P008300002024-05-24 10:22AM EDT830.000.510.002.86-0.90-63.83%118242.63%
MSTR240531P008400002024-05-24 1:02PM EDT840.000.250.002.85-0.43-63.24%2019238.72%
MSTR240531P008500002024-05-24 2:47PM EDT850.000.210.010.33-0.06-22.22%3146185.94%
MSTR240531P008600002024-05-24 1:02PM EDT860.000.280.000.30-0.38-57.58%4429180.86%
MSTR240531P008700002024-05-23 2:37PM EDT870.000.290.000.300.00-3830177.93%
MSTR240531P008800002024-05-21 10:24AM EDT880.000.300.002.660.00-217222.07%
MSTR240531P008900002024-05-24 9:30AM EDT890.001.990.002.47+1.57+373.81%86216.46%
MSTR240531P009000002024-05-24 3:58PM EDT900.000.180.010.70-0.22-55.00%870184.18%
MSTR240531P009100002024-05-20 11:35AM EDT910.000.480.002.260.00-613207.18%
MSTR240531P009200002024-05-24 9:30AM EDT920.002.020.000.97+1.61+392.68%812184.28%
MSTR240531P009300002024-05-20 10:45AM EDT930.000.400.002.840.00-410206.59%
MSTR240531P009400002024-05-22 10:47AM EDT940.000.290.001.990.00-16194.04%
MSTR240531P009500002024-05-24 12:09PM EDT950.000.330.002.01-0.22-40.00%1016191.06%
MSTR240531P009600002024-05-20 11:50AM EDT960.000.980.002.000.00-96187.74%
MSTR240531P009700002024-05-21 3:51PM EDT970.000.250.001.83+0.25--1182.57%
MSTR240531P009800002024-05-24 9:30AM EDT980.002.080.000.96+0.15+7.77%67166.31%
MSTR240531P009850002024-05-15 10:58AM EDT985.004.200.003.200.00-330191.55%
MSTR240531P009900002024-05-23 2:35PM EDT990.001.690.002.950.00-212187.79%
MSTR240531P009950002024-05-24 11:09AM EDT995.000.390.002.04-0.02-4.88%113177.30%
MSTR240531P010000002024-05-24 3:59PM EDT1,000.000.150.100.71-0.40-72.73%44817157.62%
MSTR240531P010050002024-05-17 3:13PM EDT1,005.001.740.001.250.00-12164.06%
MSTR240531P010100002024-05-24 1:18PM EDT1,010.000.330.002.06-4.10-92.55%1157172.95%
MSTR240531P010150002024-05-24 11:14AM EDT1,015.000.380.002.12-1.42-78.89%23172.07%
MSTR240531P010200002024-05-24 1:20PM EDT1,020.000.300.001.00-0.46-60.53%16155.71%
MSTR240531P010250002024-05-17 3:33PM EDT1,025.002.450.000.500.00-146143.26%
MSTR240531P010300002024-05-20 12:51PM EDT1,030.000.800.002.050.00-112166.85%
MSTR240531P010350002024-05-13 9:55AM EDT1,035.0021.310.002.930.00-44173.46%
MSTR240531P010400002024-05-23 1:58PM EDT1,040.001.840.003.150.00-1165173.68%
MSTR240531P010450002024-05-20 12:31PM EDT1,045.000.710.003.150.00-110172.12%
MSTR240531P010500002024-05-24 3:59PM EDT1,050.000.390.000.75-0.46-54.12%1274142.77%
MSTR240531P010550002024-05-23 9:55AM EDT1,055.000.850.000.800.00-17142.48%
MSTR240531P010600002024-05-24 9:30AM EDT1,060.002.140.001.83+0.96+81.36%89155.71%
MSTR240531P010650002024-05-24 2:52PM EDT1,065.000.290.002.07-0.07-19.44%33156.79%
MSTR240531P010700002024-05-24 10:01AM EDT1,070.000.500.002.94-0.41-45.05%2139162.89%
MSTR240531P010750002024-05-23 9:30AM EDT1,075.001.640.002.910.00-116161.18%
MSTR240531P010800002024-05-24 1:05PM EDT1,080.000.330.043.35-0.52-61.18%116163.21%
MSTR240531P010850002024-05-10 11:36AM EDT1,085.0039.980.002.970.00-11158.67%
MSTR240531P010900002024-05-21 9:43AM EDT1,090.001.090.002.070.00-211149.63%
MSTR240531P010950002024-05-24 11:09AM EDT1,095.001.700.011.00+0.37+27.82%22135.64%
MSTR240531P011000002024-05-24 3:54PM EDT1,100.000.280.200.48-1.34-82.72%48415128.52%
MSTR240531P011050002024-05-24 2:47PM EDT1,105.000.370.011.90-0.81-68.64%27143.90%
MSTR240531P011100002024-05-24 11:34AM EDT1,110.000.450.012.09-1.81-80.09%39144.29%
MSTR240531P011150002024-05-22 9:32AM EDT1,115.001.620.002.110.00-21142.99%
MSTR240531P011200002024-05-24 10:40AM EDT1,120.000.600.001.53-1.71-74.03%116135.84%
MSTR240531P011250002024-05-23 3:15PM EDT1,125.001.000.001.310.00-214131.93%
MSTR240531P011300002024-05-24 3:39PM EDT1,130.000.310.011.96-0.49-61.25%525137.60%
MSTR240531P011350002024-05-10 10:34AM EDT1,135.0052.500.002.020.00-21136.67%
MSTR240531P011400002024-05-24 2:22PM EDT1,140.000.450.011.21-0.67-59.82%317126.90%
MSTR240531P011450002024-05-23 10:28AM EDT1,145.001.110.012.210.00-19135.67%
MSTR240531P011500002024-05-24 3:59PM EDT1,150.000.400.000.75-1.67-80.68%14469117.48%
MSTR240531P011550002024-05-24 2:41PM EDT1,155.000.250.014.00-1.59-86.41%1424144.85%
MSTR240531P011600002024-05-20 3:24PM EDT1,160.001.780.003.850.00-54142.51%
MSTR240531P011650002024-05-20 3:29PM EDT1,165.001.920.014.050.00-138142.21%
MSTR240531P011700002024-05-20 10:06AM EDT1,170.004.000.004.050.00-29140.72%
MSTR240531P011750002024-05-24 9:48AM EDT1,175.001.260.012.48-0.02-1.56%16129.61%
MSTR240531P011800002024-05-24 3:50PM EDT1,180.000.310.301.05-1.11-78.17%413118.24%
MSTR240531P011850002024-05-06 3:07PM EDT1,185.0082.750.014.100.00--2136.73%
MSTR240531P011900002024-05-24 9:40AM EDT1,190.001.530.010.75+0.06+4.08%1315108.01%
MSTR240531P011950002024-05-24 1:27PM EDT1,195.000.810.011.42+0.22+37.29%24115.31%
MSTR240531P012000002024-05-24 3:35PM EDT1,200.000.420.010.80-0.58-58.00%81277106.45%
MSTR240531P012050002024-05-22 10:13AM EDT1,205.003.300.051.170.00-25110.55%
MSTR240531P012100002024-05-24 3:57PM EDT1,210.000.450.012.09-1.94-81.17%44117.41%
MSTR240531P012150002024-05-20 11:25AM EDT1,215.004.400.012.150.00-6105116.55%
MSTR240531P012200002024-05-24 3:45PM EDT1,220.000.540.012.12-2.46-82.00%120115.04%
MSTR240531P012250002024-05-23 3:25PM EDT1,225.002.300.001.000.00-417103.13%
MSTR240531P012300002024-05-22 3:26PM EDT1,230.002.040.012.060.00-111112.01%
MSTR240531P012325002024-05-15 1:02PM EDT1,232.5027.370.012.090.00--0111.60%
MSTR240531P012350002024-05-24 2:52PM EDT1,235.000.700.401.00-3.50-83.33%57105.10%
MSTR240531P012375002024-05-21 9:35AM EDT1,237.503.750.002.020.00-113109.74%
MSTR240531P012400002024-05-24 1:45PM EDT1,240.000.720.022.55-1.90-72.52%428112.89%
MSTR240531P012425002024-05-24 3:44PM EDT1,242.500.650.012.12-3.35-83.75%12109.28%
MSTR240531P012450002024-05-24 3:57PM EDT1,245.000.500.012.23-1.40-73.68%126109.42%
MSTR240531P012475002024-05-20 9:54AM EDT1,247.5010.270.002.130.00-11108.01%
MSTR240531P012500002024-05-24 3:51PM EDT1,250.002.240.321.48-1.47-39.62%203236104.88%
MSTR240531P012525002024-05-22 2:20PM EDT1,252.502.400.001.830.00-14104.52%
MSTR240531P012550002024-05-24 3:46PM EDT1,255.000.500.331.64-6.33-92.68%410104.96%
MSTR240531P012600002024-05-24 2:37PM EDT1,260.000.790.351.88-2.66-77.10%214105.52%
MSTR240531P012650002024-05-24 10:51AM EDT1,265.002.000.361.94-21.26-91.40%59104.74%
MSTR240531P012700002024-05-24 2:46PM EDT1,270.000.950.751.05-3.05-76.25%161499.95%
MSTR240531P012750002024-05-24 2:16PM EDT1,275.001.080.012.40-3.52-76.52%112102.88%
MSTR240531P012800002024-05-24 3:54PM EDT1,280.000.810.370.88-3.99-83.13%934392.87%
MSTR240531P012850002024-05-23 3:55PM EDT1,285.005.100.392.120.00-228100.98%
MSTR240531P012900002024-05-24 3:46PM EDT1,290.000.920.422.70-4.33-82.48%1514103.05%
MSTR240531P012950002024-05-24 11:26AM EDT1,295.002.580.632.26-0.12-4.44%15100.56%
MSTR240531P013000002024-05-24 3:58PM EDT1,300.001.001.002.20-5.00-83.33%327266100.85%
MSTR240531P013050002024-05-24 3:27PM EDT1,305.001.301.012.86-6.20-82.67%687102.66%
MSTR240531P013100002024-05-24 1:24PM EDT1,310.001.721.102.73-5.04-74.56%511101.17%
MSTR240531P013150002024-05-24 11:22AM EDT1,315.003.400.613.45-4.60-57.50%19100.82%
MSTR240531P013200002024-05-24 12:36PM EDT1,320.002.750.903.25-2.78-50.27%14999.87%
MSTR240531P013250002024-05-24 3:56PM EDT1,325.002.500.892.49-6.32-71.66%123595.26%
MSTR240531P013300002024-05-24 1:27PM EDT1,330.002.700.734.00-6.62-71.03%94099.44%
MSTR240531P013350002024-05-24 10:57AM EDT1,335.004.501.041.81-50.35-91.80%21290.23%
MSTR240531P013400002024-05-24 2:12PM EDT1,340.002.400.825.45-5.60-70.00%3354101.82%
MSTR240531P013450002024-05-24 3:57PM EDT1,345.001.980.822.92-9.52-82.78%1389391.67%
MSTR240531P013500002024-05-24 3:52PM EDT1,350.002.141.542.40-8.86-80.55%859891.17%
MSTR240531P013550002024-05-24 1:53PM EDT1,355.002.501.264.50-9.25-78.72%24096.14%
MSTR240531P013600002024-05-24 3:42PM EDT1,360.002.031.345.90-8.11-79.98%8699.01%
MSTR240531P013650002024-05-24 3:27PM EDT1,365.002.591.116.00-5.46-67.83%21597.27%
MSTR240531P013700002024-05-24 3:20PM EDT1,370.002.901.195.30-12.10-80.67%436494.18%
MSTR240531P013750002024-05-24 3:47PM EDT1,375.003.051.794.00-11.80-79.46%27290.81%
MSTR240531P013800002024-05-24 3:46PM EDT1,380.002.821.965.30-11.98-80.95%403293.48%
MSTR240531P013850002024-05-24 3:19PM EDT1,385.003.502.074.25-8.80-71.54%2989.60%
MSTR240531P013900002024-05-24 3:44PM EDT1,390.002.991.544.80-7.98-72.74%204688.29%
MSTR240531P013950002024-05-24 2:14PM EDT1,395.003.942.555.40-6.06-60.60%51390.98%
MSTR240531P014000002024-05-24 3:55PM EDT1,400.003.503.004.15-16.32-82.34%29915287.65%
MSTR240531P014050002024-05-23 2:50PM EDT1,405.0022.752.076.050.00-23788.56%
MSTR240531P014100002024-05-24 3:36PM EDT1,410.004.403.204.75-17.80-80.18%91586.78%
MSTR240531P014150002024-05-24 3:59PM EDT1,415.004.242.495.80-10.46-71.16%8686.14%
MSTR240531P014200002024-05-24 3:52PM EDT1,420.005.194.305.35-18.76-78.33%453587.59%
MSTR240531P014250002024-05-24 3:47PM EDT1,425.005.332.605.50-18.78-77.89%62082.92%
MSTR240531P014300002024-05-24 3:48PM EDT1,430.005.103.558.05-21.90-81.11%17688.38%
MSTR240531P014350002024-05-24 1:26PM EDT1,435.008.001.986.90-9.00-52.94%1981.75%
MSTR240531P014400002024-05-24 3:57PM EDT1,440.005.865.107.10-28.14-82.76%2224486.47%
MSTR240531P014450002024-05-24 3:41PM EDT1,445.007.285.757.10-27.34-78.97%31286.07%
MSTR240531P014500002024-05-24 3:59PM EDT1,450.006.786.257.30-25.22-78.81%27515185.70%
MSTR240531P014550002024-05-24 3:56PM EDT1,455.007.045.858.70-13.96-66.48%102285.74%
MSTR240531P014600002024-05-24 3:43PM EDT1,460.008.003.359.05-12.00-60.00%19880.85%
MSTR240531P014650002024-05-24 3:53PM EDT1,465.008.016.909.35-23.84-74.85%42185.14%
MSTR240531P014700002024-05-24 3:52PM EDT1,470.008.957.5010.15-16.90-65.38%152485.51%
MSTR240531P014750002024-05-24 3:52PM EDT1,475.0011.207.459.95-31.80-73.95%173683.59%
MSTR240531P014800002024-05-24 3:54PM EDT1,480.009.038.209.80-36.42-80.13%432582.81%
MSTR240531P014850002024-05-24 3:53PM EDT1,485.0010.205.8510.80-37.40-78.57%162279.45%
MSTR240531P014900002024-05-24 3:43PM EDT1,490.0011.809.3013.00-37.95-76.28%134584.88%
MSTR240531P014950002024-05-24 1:10PM EDT1,495.0022.009.8013.65-26.50-54.64%181784.54%
MSTR240531P015000002024-05-24 3:59PM EDT1,500.0012.1011.5012.15-39.90-76.73%29915983.09%
MSTR240531P015050002024-05-24 2:36PM EDT1,505.0017.209.2015.25-35.80-67.55%63482.30%
MSTR240531P015100002024-05-24 3:49PM EDT1,510.0014.5011.6015.30-26.50-64.63%601183.21%
MSTR240531P015150002024-05-24 3:29PM EDT1,515.0016.1010.8016.15-43.85-73.14%32881.54%
MSTR240531P015200002024-05-24 3:56PM EDT1,520.0014.9012.8517.25-33.73-69.36%891482.95%
MSTR240531P015250002024-05-24 3:51PM EDT1,525.0017.0015.0018.35-50.95-74.98%496784.28%
MSTR240531P015300002024-05-24 3:51PM EDT1,530.0018.5915.1519.70-53.61-74.25%483083.85%
MSTR240531P015350002024-05-24 3:46PM EDT1,535.0018.1014.5519.50-49.87-73.37%511881.31%
MSTR240531P015400002024-05-24 3:57PM EDT1,540.0019.1816.2520.80-45.68-70.43%606182.15%
MSTR240531P015450002024-05-24 3:03PM EDT1,545.0024.1015.6521.35-52.96-68.73%992680.25%
MSTR240531P015500002024-05-24 3:59PM EDT1,550.0020.5020.0522.65-59.50-74.37%25814483.17%
MSTR240531P015550002024-05-24 3:35PM EDT1,555.0024.7819.7525.20-56.37-69.46%932283.07%
MSTR240531P015600002024-05-24 3:27PM EDT1,560.0025.9019.7026.30-57.94-69.11%902081.95%
MSTR240531P015650002024-05-24 3:15PM EDT1,565.0030.9521.1027.55-55.00-63.99%656982.04%
MSTR240531P015700002024-05-24 3:55PM EDT1,570.0026.4924.3531.00-62.69-70.30%1568485.09%
MSTR240531P015800002024-05-24 3:58PM EDT1,580.0029.3027.5034.00-62.70-68.15%634085.38%
MSTR240531P015900002024-05-24 3:31PM EDT1,590.0035.0027.0036.70-66.67-65.57%586882.65%
MSTR240531P016000002024-05-24 3:59PM EDT1,600.0035.0031.9536.00-75.00-68.18%18612781.19%
MSTR240531P016050002024-05-24 3:52PM EDT1,605.0039.9034.3540.95-52.05-56.61%203383.84%
MSTR240531P016100002024-05-24 3:08PM EDT1,610.0047.9536.4042.70-37.65-43.98%222584.03%
MSTR240531P016150002024-05-24 3:59PM EDT1,615.0039.9836.9044.70+39.98-72783.32%
MSTR240531P016200002024-05-24 3:58PM EDT1,620.0043.0038.4046.90-38.75-47.40%361883.31%
MSTR240531P016250002024-05-24 3:20PM EDT1,625.0048.0040.9048.95+48.00-151783.76%
MSTR240531P016300002024-05-24 3:59PM EDT1,630.0046.5043.2050.95+46.50-902083.99%
MSTR240531P016350002024-05-24 3:59PM EDT1,635.0049.1245.3052.85-46.83-48.81%41883.95%
MSTR240531P016375002024-05-24 3:11PM EDT1,637.5061.0545.9056.90+61.05-1085.53%
MSTR240531P016400002024-05-24 3:59PM EDT1,640.0051.4747.3054.90+51.47-422783.88%
MSTR240531P016450002024-05-24 3:45PM EDT1,645.0055.5049.1556.95+55.50-72783.66%
MSTR240531P016475002024-05-24 1:48PM EDT1,647.5072.0051.0061.65+72.00-1086.28%
MSTR240531P016500002024-05-24 3:59PM EDT1,650.0055.8051.0058.60+55.80-1074683.13%
MSTR240531P016525002024-05-24 3:59PM EDT1,652.5055.8050.7064.30+55.80-1085.02%
MSTR240531P016550002024-05-24 3:31PM EDT1,655.0063.5254.2562.00+63.52-121184.41%
MSTR240531P016575002024-05-24 3:36PM EDT1,657.5062.0056.0566.55+62.00-9086.82%
MSTR240531P016600002024-05-24 3:59PM EDT1,660.0060.0057.2064.95+60.00-252585.17%
MSTR240531P016650002024-05-24 3:19PM EDT1,665.0068.1559.2568.00+68.15-9985.39%
MSTR240531P016700002024-05-24 3:59PM EDT1,670.0065.0062.0569.85-99.94-60.59%1612585.28%
MSTR240531P016750002024-05-24 3:59PM EDT1,675.0068.0064.5070.00-97.00-58.79%121283.91%
MSTR240531P016800002024-05-24 3:59PM EDT1,680.0071.5567.1574.90-88.05-55.17%1012885.36%
MSTR240531P016850002024-05-24 1:53PM EDT1,685.0090.0070.0079.00+90.00-1986.40%
MSTR240531P016900002024-05-24 3:59PM EDT1,690.0076.0072.0082.00+76.00-111486.24%
MSTR240531P016950002024-05-24 1:59PM EDT1,695.0095.3075.0084.00-31.60-24.90%1486.01%
MSTR240531P017000002024-05-24 3:59PM EDT1,700.0082.0078.0087.00-99.15-54.73%1553186.31%
MSTR240531P017050002024-05-22 11:59AM EDT1,705.00102.3581.0090.000.00-3886.54%
MSTR240531P017100002024-05-24 3:48PM EDT1,710.0090.3384.0593.00+90.33-22286.75%
MSTR240531P017150002024-05-23 11:28AM EDT1,715.00151.4887.0097.00+151.48--287.42%
MSTR240531P017200002024-05-23 9:51AM EDT1,720.00193.1090.00100.000.00-212787.48%
MSTR240531P017250002024-05-24 2:00PM EDT1,725.00117.0093.00103.00+117.00-3187.48%
MSTR240531P017300002024-05-22 12:58PM EDT1,730.00127.6597.00105.00+127.65--587.42%
MSTR240531P017400002024-05-22 11:37AM EDT1,740.00126.57102.95116.00+126.57--690.08%
MSTR240531P017500002024-05-24 3:54PM EDT1,750.00115.00110.35121.30-112.67-49.49%121090.00%
MSTR240531P017600002024-05-24 3:25PM EDT1,760.00127.45116.15127.95+127.45-1089.55%
MSTR240531P017700002024-05-16 1:24PM EDT1,770.00356.15122.30135.900.00--289.88%
MSTR240531P017900002024-05-16 1:24PM EDT1,790.00373.80138.05150.000.00--190.99%
MSTR240531P018000002024-05-24 3:24PM EDT1,800.00159.91146.15158.00-1.34-0.83%31392.03%
MSTR240531P018300002024-05-21 11:26AM EDT1,830.00199.15169.60182.00+199.15--193.58%
MSTR240531P018500002024-05-24 1:49PM EDT1,850.00221.00185.45198.00-47.29-17.63%2293.87%
MSTR240531P018800002024-05-24 3:40PM EDT1,880.00223.25211.40223.95+223.25-5096.26%
MSTR240531P019000002024-05-24 1:55PM EDT1,900.00258.70228.60242.40+258.70-2098.06%
MSTR240531P019500002024-04-24 11:33AM EDT1,950.00708.00272.85288.900.00--1102.07%
MSTR240531P019900002024-05-21 9:50AM EDT1,990.00334.82309.40325.75+334.82--1104.10%
MSTR240531P020000002024-05-22 3:40PM EDT2,000.00359.75318.50333.80+359.75--38102.84%
MSTR240531P020400002024-05-21 9:50AM EDT2,040.00378.58357.30373.50+378.58--1109.23%
MSTR240531P020500002024-05-21 9:51AM EDT2,050.00394.95367.15383.05+394.95--31110.43%
MSTR240531P021000002024-05-17 2:52PM EDT2,100.00582.08415.65431.200.00-20115.14%
MSTR240531P022300002024-05-24 9:54AM EDT2,230.00692.00542.00557.95+692.00-10124.04%
MSTR240531P022400002024-05-24 9:54AM EDT2,240.00702.00550.15568.65+702.00-10122.72%
MSTR240531P022700002024-05-22 10:48AM EDT2,270.00605.68582.00598.00+605.68--5130.33%
MSTR240531P022800002024-05-22 10:48AM EDT2,280.00615.40590.05608.00+615.40--10126.68%
MSTR240531P022900002024-05-22 10:48AM EDT2,290.00625.13600.15618.00+625.13--10128.44%
MSTR240531P023000002024-05-22 10:48AM EDT2,300.00634.86610.00628.000.00-1010129.47%
MSTR240531P023200002024-05-22 10:48AM EDT2,320.00654.36629.00647.95+654.36--10129.14%
MSTR240531P025000002024-04-26 9:30AM EDT2,500.001,289.45808.65827.250.00-10149.15%
MSTR240531P029500002024-05-14 12:05PM EDT2,950.001,663.801,258.051,276.000.00--0188.60%