MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609C00130000 | 2023-05-10 12:48PM EDT | 130.00 | 193.88 | 159.55 | 163.60 | 0.00 | - | - | 1 | 542.97% |
| MSTR230609C00150000 | 2023-05-09 10:58AM EDT | 150.00 | 148.50 | 139.75 | 141.95 | 0.00 | - | - | 0 | 491.80% |
| MSTR230609C00200000 | 2023-05-22 9:48AM EDT | 200.00 | 89.50 | 90.30 | 93.45 | 0.00 | - | 6 | 4 | 296.39% |
| MSTR230609C00210000 | 2023-06-06 10:20AM EDT | 210.00 | 72.35 | 80.25 | 83.45 | 0.00 | - | 1 | 2 | 262.31% |
| MSTR230609C00220000 | 2023-06-01 2:13PM EDT | 220.00 | 86.70 | 70.40 | 73.45 | 0.00 | - | 1 | 3 | 234.57% |
| MSTR230609C00230000 | 2023-06-07 10:12AM EDT | 230.00 | 67.35 | 59.80 | 63.60 | 0.00 | - | 1 | 6 | 192.97% |
| MSTR230609C00235000 | 2023-06-08 11:17AM EDT | 235.00 | 56.51 | 55.35 | 58.45 | -5.79 | -9.29% | 12 | 12 | 187.40% |
| MSTR230609C00240000 | 2023-06-06 10:14AM EDT | 240.00 | 40.63 | 50.30 | 53.85 | 0.00 | - | 70 | 81 | 179.15% |
| MSTR230609C00245000 | 2023-06-05 2:36PM EDT | 245.00 | 31.37 | 45.40 | 48.35 | 0.00 | - | 24 | 16 | 156.64% |
| MSTR230609C00250000 | 2023-06-06 1:35PM EDT | 250.00 | 51.65 | 40.45 | 43.20 | 0.00 | - | 40 | 95 | 140.19% |
| MSTR230609C00255000 | 2023-05-30 10:45AM EDT | 255.00 | 45.84 | 35.40 | 38.50 | 0.00 | - | 1 | 3 | 129.79% |
| MSTR230609C00257500 | 2023-06-06 3:20PM EDT | 257.50 | 42.99 | 32.95 | 35.90 | 0.00 | - | 19 | 18 | 121.63% |
| MSTR230609C00260000 | 2023-06-08 2:58PM EDT | 260.00 | 29.91 | 30.50 | 33.45 | -3.24 | -9.77% | 6 | 42 | 115.72% |
| MSTR230609C00262500 | 2023-06-06 11:53AM EDT | 262.50 | 33.00 | 27.85 | 30.90 | +4.45 | +15.59% | 1 | 3 | 105.42% |
| MSTR230609C00265000 | 2023-06-08 11:58AM EDT | 265.00 | 30.66 | 25.45 | 28.75 | +5.11 | +20.00% | 72 | 38 | 104.05% |
| MSTR230609C00267500 | 2023-06-08 11:40AM EDT | 267.50 | 25.35 | 22.75 | 26.05 | -5.87 | -18.80% | 4 | 8 | 91.31% |
| MSTR230609C00270000 | 2023-06-08 3:30PM EDT | 270.00 | 20.59 | 20.55 | 23.75 | +0.12 | +0.59% | 3 | 93 | 89.80% |
| MSTR230609C00272500 | 2023-06-08 11:57AM EDT | 272.50 | 23.69 | 17.85 | 21.00 | -0.81 | -3.31% | 1 | 38 | 76.88% |
| MSTR230609C00275000 | 2023-06-08 11:58AM EDT | 275.00 | 21.18 | 15.70 | 18.65 | +4.71 | +28.60% | 19 | 163 | 74.44% |
| MSTR230609C00277500 | 2023-06-07 12:44PM EDT | 277.50 | 15.10 | 13.10 | 16.45 | 0.00 | - | 3 | 66 | 68.16% |
| MSTR230609C00280000 | 2023-06-08 3:41PM EDT | 280.00 | 12.49 | 10.55 | 13.90 | -1.41 | -10.14% | 25 | 149 | 58.81% |
| MSTR230609C00282500 | 2023-06-08 2:09PM EDT | 282.50 | 7.30 | 8.75 | 11.95 | -3.77 | -34.06% | 14 | 68 | 59.72% |
| MSTR230609C00285000 | 2023-06-08 2:26PM EDT | 285.00 | 5.40 | 7.45 | 9.40 | -4.48 | -45.34% | 87 | 73 | 57.62% |
| MSTR230609C00287500 | 2023-06-08 3:50PM EDT | 287.50 | 6.70 | 5.65 | 7.55 | -1.85 | -21.64% | 37 | 47 | 54.88% |
| MSTR230609C00290000 | 2023-06-08 3:58PM EDT | 290.00 | 5.50 | 4.25 | 5.80 | -1.00 | -15.38% | 210 | 327 | 52.98% |
| MSTR230609C00292500 | 2023-06-08 3:54PM EDT | 292.50 | 4.27 | 2.80 | 4.60 | -1.03 | -19.43% | 113 | 105 | 51.56% |
| MSTR230609C00295000 | 2023-06-08 3:58PM EDT | 295.00 | 2.90 | 2.13 | 3.20 | -1.40 | -32.56% | 341 | 114 | 50.90% |
| MSTR230609C00297500 | 2023-06-08 3:59PM EDT | 297.50 | 2.19 | 1.46 | 2.38 | -1.71 | -43.85% | 116 | 74 | 51.29% |
| MSTR230609C00300000 | 2023-06-08 3:58PM EDT | 300.00 | 1.40 | 1.01 | 1.55 | -1.48 | -51.39% | 888 | 528 | 50.54% |
| MSTR230609C00302500 | 2023-06-08 3:58PM EDT | 302.50 | 1.15 | 0.77 | 1.28 | -1.55 | -57.41% | 158 | 132 | 53.81% |
| MSTR230609C00305000 | 2023-06-08 3:59PM EDT | 305.00 | 0.80 | 0.60 | 0.96 | -1.10 | -57.89% | 241 | 281 | 55.91% |
| MSTR230609C00307500 | 2023-06-08 3:31PM EDT | 307.50 | 0.65 | 0.30 | 0.72 | -0.95 | -59.38% | 32 | 93 | 55.66% |
| MSTR230609C00310000 | 2023-06-08 3:56PM EDT | 310.00 | 0.39 | 0.31 | 0.60 | -0.87 | -69.05% | 498 | 594 | 59.91% |
| MSTR230609C00312500 | 2023-06-08 2:33PM EDT | 312.50 | 0.31 | 0.17 | 0.49 | -0.69 | -69.00% | 199 | 401 | 61.04% |
| MSTR230609C00315000 | 2023-06-08 3:58PM EDT | 315.00 | 0.26 | 0.20 | 0.40 | -0.56 | -68.29% | 200 | 429 | 65.04% |
| MSTR230609C00317500 | 2023-06-08 3:39PM EDT | 317.50 | 0.19 | 0.10 | 0.40 | -0.55 | -74.32% | 6 | 260 | 67.68% |
| MSTR230609C00320000 | 2023-06-08 3:38PM EDT | 320.00 | 0.15 | 0.11 | 0.30 | -0.40 | -72.73% | 157 | 337 | 70.02% |
| MSTR230609C00322500 | 2023-06-08 1:38PM EDT | 322.50 | 0.17 | 0.10 | 0.30 | -0.26 | -60.47% | 11 | 68 | 74.32% |
| MSTR230609C00325000 | 2023-06-08 3:45PM EDT | 325.00 | 0.11 | 0.08 | 0.21 | -0.24 | -68.57% | 102 | 285 | 74.80% |
| MSTR230609C00327500 | 2023-06-08 2:03PM EDT | 327.50 | 0.09 | 0.04 | 0.10 | -0.41 | -82.00% | 13 | 32 | 71.29% |
| MSTR230609C00330000 | 2023-06-08 3:59PM EDT | 330.00 | 0.10 | 0.03 | 0.10 | -0.18 | -64.29% | 122 | 585 | 74.41% |
| MSTR230609C00332500 | 2023-06-08 1:32PM EDT | 332.50 | 0.06 | 0.03 | 0.16 | -0.22 | -78.57% | 6 | 62 | 82.42% |
| MSTR230609C00335000 | 2023-06-07 3:28PM EDT | 335.00 | 0.15 | 0.02 | 0.10 | -0.01 | -6.25% | 1 | 168 | 81.25% |
| MSTR230609C00337500 | 2023-06-08 11:59AM EDT | 337.50 | 0.05 | 0.01 | 0.10 | -0.12 | -70.59% | 2 | 231 | 83.98% |
| MSTR230609C00340000 | 2023-06-08 1:37PM EDT | 340.00 | 0.12 | 0.01 | 0.25 | -0.03 | -20.00% | 9 | 254 | 98.05% |
| MSTR230609C00342500 | 2023-06-08 1:37PM EDT | 342.50 | 0.09 | 0.00 | 0.24 | -0.02 | -18.18% | 3 | 160 | 100.78% |
| MSTR230609C00345000 | 2023-06-08 1:31PM EDT | 345.00 | 0.04 | 0.00 | 0.31 | -0.18 | -81.82% | 5 | 164 | 108.59% |
| MSTR230609C00350000 | 2023-06-08 1:54PM EDT | 350.00 | 0.04 | 0.01 | 0.15 | -0.08 | -66.67% | 4 | 377 | 106.25% |
| MSTR230609C00352500 | 2023-06-07 10:28AM EDT | 352.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 114.45% |
| MSTR230609C00355000 | 2023-06-07 12:30PM EDT | 355.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 35 | 117.38% |
| MSTR230609C00360000 | 2023-06-08 3:24PM EDT | 360.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 86 | 96.88% |
| MSTR230609C00362500 | 2023-06-07 10:16AM EDT | 362.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 127.73% |
| MSTR230609C00365000 | 2023-06-08 2:09PM EDT | 365.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 1 | 52 | 121.48% |
| MSTR230609C00370000 | 2023-06-07 10:23AM EDT | 370.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 107.81% |
| MSTR230609C00375000 | 2023-06-08 2:03PM EDT | 375.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 8 | 158 | 114.06% |
| MSTR230609C00380000 | 2023-06-05 3:38PM EDT | 380.00 | 0.05 | 0.00 | 0.22 | -0.01 | -16.67% | 4 | 53 | 151.95% |
| MSTR230609C00382500 | 2023-06-08 9:40AM EDT | 382.50 | 0.04 | 0.00 | 0.23 | -0.14 | -77.78% | 3 | 3 | 156.05% |
| MSTR230609C00385000 | 2023-05-10 9:59AM EDT | 385.00 | 6.15 | 0.00 | 0.24 | 0.00 | - | - | 2 | 160.16% |
| MSTR230609C00390000 | 2023-06-06 1:32PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 4 | 86 | 162.89% |
| MSTR230609C00395000 | 2023-06-05 12:58PM EDT | 395.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 7 | 15 | 169.92% |
| MSTR230609C00397500 | 2023-06-08 9:36AM EDT | 397.50 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 2 | 20 | 173.83% |
| MSTR230609C00400000 | 2023-06-07 3:56PM EDT | 400.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 10 | 59 | 131.25% |
| MSTR230609C00410000 | 2023-05-30 2:06PM EDT | 410.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 54 | 51 | 189.45% |
| MSTR230609C00420000 | 2023-06-02 10:50AM EDT | 420.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 201.17% |
| MSTR230609C00430000 | 2023-06-05 1:48PM EDT | 430.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 19 | 210.94% |
| MSTR230609C00440000 | 2023-06-07 12:21PM EDT | 440.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 4 | 17 | 221.88% |
| MSTR230609C00450000 | 2023-06-05 1:44PM EDT | 450.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 3 | 244.14% |
| MSTR230609C00460000 | 2023-06-07 12:20PM EDT | 460.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 8 | 243.36% |
| MSTR230609C00470000 | 2023-06-05 1:48PM EDT | 470.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 255.47% |
| MSTR230609C00480000 | 2023-06-07 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 196.88% |
| MSTR230609C00490000 | 2023-05-19 12:15PM EDT | 490.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| MSTR230609C00500000 | 2023-06-06 1:26PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 113 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230609P00010000 | 2023-06-06 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 1,350.00% |
| MSTR230609P00090000 | 2023-05-30 11:05AM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 4 | 606.25% |
| MSTR230609P00100000 | 2023-06-06 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 204 | 462.50% |
| MSTR230609P00110000 | 2023-05-31 3:44PM EDT | 110.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 100 | 101 | 570.70% |
| MSTR230609P00120000 | 2023-06-07 3:32PM EDT | 120.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 144 | 467.19% |
| MSTR230609P00130000 | 2023-06-07 3:32PM EDT | 130.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 10 | 14 | 409.38% |
| MSTR230609P00140000 | 2023-06-07 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 250 | 626 | 343.75% |
| MSTR230609P00150000 | 2023-06-06 12:22PM EDT | 150.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 118 | 337.50% |
| MSTR230609P00170000 | 2023-06-06 1:17PM EDT | 170.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 218 | 218.75% |
| MSTR230609P00180000 | 2023-06-08 9:31AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 88 | 228.13% |
| MSTR230609P00185000 | 2023-06-06 9:52AM EDT | 185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 215.63% |
| MSTR230609P00190000 | 2023-06-08 9:46AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 350 | 204.69% |
| MSTR230609P00195000 | 2023-06-07 3:59PM EDT | 195.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 76 | 88 | 184.38% |
| MSTR230609P00200000 | 2023-06-08 11:42AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 16 | 386 | 171.88% |
| MSTR230609P00205000 | 2023-06-07 10:06AM EDT | 205.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 3 | 44 | 195.31% |
| MSTR230609P00210000 | 2023-06-08 10:35AM EDT | 210.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 91 | 151.56% |
| MSTR230609P00215000 | 2023-06-08 10:52AM EDT | 215.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 5 | 146 | 153.91% |
| MSTR230609P00217500 | 2023-06-08 12:29PM EDT | 217.50 | 0.04 | 0.00 | 0.02 | -0.01 | -20.00% | 103 | 8 | 131.25% |
| MSTR230609P00220000 | 2023-06-08 3:42PM EDT | 220.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 1 | 221 | 142.97% |
| MSTR230609P00225000 | 2023-06-07 11:43AM EDT | 225.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 30 | 85 | 146.09% |
| MSTR230609P00227500 | 2023-06-07 11:50AM EDT | 227.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 152 | 163 | 136.72% |
| MSTR230609P00230000 | 2023-06-08 2:06PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 577 | 117.97% |
| MSTR230609P00232500 | 2023-06-08 3:15PM EDT | 232.50 | 0.02 | 0.02 | 0.17 | -0.15 | -88.24% | 14 | 283 | 132.03% |
| MSTR230609P00235000 | 2023-06-07 3:50PM EDT | 235.00 | 0.14 | 0.01 | 0.02 | +0.06 | +75.00% | 1 | 273 | 103.13% |
| MSTR230609P00237500 | 2023-06-06 3:36PM EDT | 237.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 512 | 537 | 103.13% |
| MSTR230609P00240000 | 2023-06-08 3:35PM EDT | 240.00 | 0.09 | 0.01 | 0.05 | -0.04 | -30.77% | 16 | 944 | 100.78% |
| MSTR230609P00242500 | 2023-06-08 3:09PM EDT | 242.50 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 7 | 155 | 100.00% |
| MSTR230609P00245000 | 2023-06-08 10:59AM EDT | 245.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 2 | 129 | 93.75% |
| MSTR230609P00247500 | 2023-06-07 3:47PM EDT | 247.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 139 | 91.41% |
| MSTR230609P00250000 | 2023-06-08 3:13PM EDT | 250.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 152 | 1,051 | 85.16% |
| MSTR230609P00252500 | 2023-06-08 2:45PM EDT | 252.50 | 0.05 | 0.05 | 0.07 | -0.21 | -80.77% | 3 | 200 | 83.01% |
| MSTR230609P00255000 | 2023-06-08 1:50PM EDT | 255.00 | 0.10 | 0.06 | 0.20 | -0.05 | -33.33% | 3 | 395 | 86.91% |
| MSTR230609P00257500 | 2023-06-08 3:42PM EDT | 257.50 | 0.06 | 0.00 | 0.22 | -0.09 | -60.00% | 18 | 186 | 79.30% |
| MSTR230609P00260000 | 2023-06-08 3:42PM EDT | 260.00 | 0.09 | 0.05 | 0.10 | -0.20 | -68.97% | 179 | 853 | 69.92% |
| MSTR230609P00262500 | 2023-06-08 2:52PM EDT | 262.50 | 0.08 | 0.01 | 0.11 | -0.24 | -75.00% | 28 | 558 | 62.70% |
| MSTR230609P00265000 | 2023-06-08 3:59PM EDT | 265.00 | 0.10 | 0.05 | 0.14 | -0.28 | -73.68% | 40 | 441 | 61.72% |
| MSTR230609P00267500 | 2023-06-08 2:21PM EDT | 267.50 | 0.25 | 0.03 | 0.41 | -0.25 | -50.00% | 124 | 261 | 65.04% |
| MSTR230609P00270000 | 2023-06-08 3:58PM EDT | 270.00 | 0.18 | 0.18 | 0.33 | -0.42 | -70.00% | 355 | 760 | 60.84% |
| MSTR230609P00272500 | 2023-06-08 3:59PM EDT | 272.50 | 0.25 | 0.17 | 0.41 | -0.62 | -71.26% | 346 | 431 | 56.20% |
| MSTR230609P00275000 | 2023-06-08 3:36PM EDT | 275.00 | 0.38 | 0.24 | 0.51 | -0.62 | -62.00% | 253 | 580 | 52.93% |
| MSTR230609P00277500 | 2023-06-08 3:53PM EDT | 277.50 | 0.48 | 0.38 | 0.69 | -1.07 | -69.03% | 219 | 273 | 50.88% |
| MSTR230609P00280000 | 2023-06-08 3:31PM EDT | 280.00 | 0.81 | 0.58 | 0.94 | -1.33 | -62.15% | 489 | 623 | 52.30% |
| MSTR230609P00282500 | 2023-06-08 3:44PM EDT | 282.50 | 1.11 | 0.85 | 1.19 | -1.93 | -63.49% | 322 | 97 | 48.39% |
| MSTR230609P00285000 | 2023-06-08 3:58PM EDT | 285.00 | 1.48 | 1.30 | 1.95 | -2.02 | -57.71% | 361 | 719 | 50.29% |
| MSTR230609P00287500 | 2023-06-08 3:25PM EDT | 287.50 | 2.71 | 1.84 | 2.82 | -1.69 | -38.41% | 375 | 168 | 50.59% |
| MSTR230609P00290000 | 2023-06-08 3:51PM EDT | 290.00 | 3.19 | 2.63 | 3.90 | -2.41 | -43.04% | 432 | 304 | 50.71% |
| MSTR230609P00292500 | 2023-06-08 3:59PM EDT | 292.50 | 4.32 | 3.80 | 5.55 | -2.98 | -40.82% | 25 | 73 | 54.83% |
| MSTR230609P00295000 | 2023-06-08 3:40PM EDT | 295.00 | 5.70 | 5.10 | 6.90 | -2.80 | -32.94% | 112 | 160 | 52.95% |
| MSTR230609P00297500 | 2023-06-08 3:14PM EDT | 297.50 | 8.05 | 6.75 | 8.80 | -1.45 | -15.26% | 20 | 163 | 55.47% |
| MSTR230609P00300000 | 2023-06-08 3:30PM EDT | 300.00 | 11.31 | 8.80 | 10.80 | -0.64 | -5.36% | 28 | 202 | 57.47% |
| MSTR230609P00302500 | 2023-06-08 2:42PM EDT | 302.50 | 14.50 | 10.55 | 13.20 | +0.40 | +2.84% | 4 | 19 | 64.14% |
| MSTR230609P00305000 | 2023-06-08 3:41PM EDT | 305.00 | 14.13 | 12.55 | 15.30 | -0.37 | -2.55% | 34 | 207 | 64.89% |
| MSTR230609P00307500 | 2023-06-07 11:30AM EDT | 307.50 | 15.05 | 14.75 | 18.10 | 0.00 | - | 1 | 18 | 77.59% |
| MSTR230609P00310000 | 2023-06-08 3:53PM EDT | 310.00 | 18.58 | 17.10 | 20.50 | -3.42 | -15.55% | 2 | 41 | 82.76% |
| MSTR230609P00312500 | 2023-06-07 9:47AM EDT | 312.50 | 16.45 | 19.25 | 23.20 | 0.00 | - | 1 | 6 | 93.51% |
| MSTR230609P00315000 | 2023-06-08 10:37AM EDT | 315.00 | 23.07 | 21.60 | 25.60 | -1.03 | -4.27% | 3 | 26 | 98.24% |
| MSTR230609P00317500 | 2023-06-08 3:08PM EDT | 317.50 | 26.15 | 24.10 | 27.75 | +7.20 | +37.99% | 1 | 10 | 96.97% |
| MSTR230609P00320000 | 2023-06-08 2:28PM EDT | 320.00 | 32.78 | 26.65 | 30.55 | +4.09 | +14.26% | 12 | 49 | 109.96% |
| MSTR230609P00325000 | 2023-06-08 3:41PM EDT | 325.00 | 33.11 | 31.65 | 35.20 | +4.61 | +16.18% | 1 | 17 | 113.48% |
| MSTR230609P00330000 | 2023-06-08 3:37PM EDT | 330.00 | 38.85 | 36.65 | 39.70 | +6.95 | +21.79% | 1 | 37 | 108.79% |
| MSTR230609P00335000 | 2023-05-31 2:23PM EDT | 335.00 | 39.85 | 41.50 | 44.70 | 0.00 | - | 9 | 13 | 118.75% |
| MSTR230609P00337500 | 2023-06-06 10:20AM EDT | 337.50 | 55.70 | 44.10 | 47.40 | 0.00 | - | 2 | 4 | 131.06% |
| MSTR230609P00340000 | 2023-06-08 3:44PM EDT | 340.00 | 47.97 | 46.50 | 50.20 | -12.03 | -20.05% | 1 | 11 | 145.90% |
| MSTR230609P00342500 | 2023-06-01 12:11PM EDT | 342.50 | 40.30 | 48.80 | 52.40 | 0.00 | - | - | 5 | 140.92% |
| MSTR230609P00345000 | 2023-06-07 10:24AM EDT | 345.00 | 52.17 | 51.55 | 54.75 | 0.00 | - | 2 | 6 | 139.80% |
| MSTR230609P00350000 | 2023-06-08 2:06PM EDT | 350.00 | 62.21 | 56.80 | 59.55 | +12.78 | +25.85% | 6 | 8 | 139.45% |
| MSTR230609P00355000 | 2023-06-07 12:54PM EDT | 355.00 | 65.80 | 61.70 | 64.55 | 0.00 | - | 1 | 2 | 147.95% |
| MSTR230609P00357500 | 2023-06-01 11:11AM EDT | 357.50 | 56.60 | 64.15 | 67.35 | 0.00 | - | - | 0 | 166.60% |
| MSTR230609P00360000 | 2023-06-05 11:36AM EDT | 360.00 | 80.00 | 66.60 | 69.55 | 0.00 | - | 3 | 4 | 156.25% |
| MSTR230609P00365000 | 2023-05-31 3:15PM EDT | 365.00 | 67.30 | 71.60 | 74.60 | 0.00 | - | - | 1 | 167.19% |
| MSTR230609P00400000 | 2023-05-31 3:15PM EDT | 400.00 | 101.80 | 106.60 | 109.60 | 0.00 | - | 1 | 1 | 220.02% |
© 2023 Yahoo. All rights reserved.