MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 600.00 | 675.19 | 658.00 | 675.10 | 0.00 | - | 1 | 1 | 413.31% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 620.00 | 669.15 | 638.00 | 656.30 | 0.00 | - | 1 | 0 | 411.13% |
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 630.00 | 612.22 | 628.00 | 646.10 | 0.00 | - | 1 | 1 | 400.88% |
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 680.00 | 665.75 | 578.00 | 595.20 | 0.00 | - | 1 | 1 | 353.08% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 531.71 | 568.00 | 584.65 | 0.00 | - | 3 | 3 | 339.84% |
| MSTR240510C00700000 | 2024-05-03 10:30AM EDT | 700.00 | 539.70 | 558.10 | 575.20 | 0.00 | - | 4 | 0 | 338.79% |
| MSTR240510C00720000 | 2024-05-03 10:30AM EDT | 720.00 | 519.81 | 538.00 | 554.60 | 0.00 | - | 4 | 0 | 318.63% |
| MSTR240510C00725000 | 2024-05-02 10:13AM EDT | 725.00 | 334.10 | 534.00 | 550.10 | 0.00 | - | - | 1 | 320.47% |
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 730.00 | 836.00 | 528.00 | 544.85 | 0.00 | - | - | 1 | 314.53% |
| MSTR240510C00747500 | 2024-05-02 10:13AM EDT | 747.50 | 312.15 | 510.00 | 528.45 | 0.00 | - | - | 1 | 313.43% |
| MSTR240510C00760000 | 2024-04-30 2:56PM EDT | 760.00 | 342.50 | 498.00 | 516.65 | 0.00 | - | - | 1 | 311.18% |
| MSTR240510C00780000 | 2024-04-30 9:38AM EDT | 780.00 | 414.25 | 478.00 | 496.20 | 0.00 | - | - | 1 | 294.08% |
| MSTR240510C00800000 | 2024-05-06 3:29PM EDT | 800.00 | 480.00 | 458.00 | 476.15 | +225.32 | +88.47% | 5 | 5 | 280.76% |
| MSTR240510C00860000 | 2024-04-29 1:11PM EDT | 860.00 | 427.00 | 398.00 | 416.55 | 0.00 | - | - | 3 | 246.59% |
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 870.00 | 319.53 | 388.00 | 406.00 | 0.00 | - | 26 | 14 | 236.61% |
| MSTR240510C00880000 | 2024-05-01 2:56PM EDT | 880.00 | 235.00 | 378.00 | 396.55 | 0.00 | - | - | 1 | 234.60% |
| MSTR240510C00900000 | 2024-05-03 3:58PM EDT | 900.00 | 395.00 | 358.25 | 377.00 | +71.00 | +21.91% | 1 | 10 | 225.77% |
| MSTR240510C00905000 | 2024-05-03 10:10AM EDT | 905.00 | 324.60 | 354.00 | 371.80 | 0.00 | - | 2 | 2 | 221.53% |
| MSTR240510C00910000 | 2024-05-03 3:57PM EDT | 910.00 | 317.00 | 348.00 | 366.45 | 0.00 | - | 11 | 9 | 216.33% |
| MSTR240510C00915000 | 2024-05-01 2:31PM EDT | 915.00 | 167.80 | 344.00 | 362.00 | 0.00 | - | - | 6 | 216.98% |
| MSTR240510C00920000 | 2024-04-30 11:15AM EDT | 920.00 | 206.95 | 338.00 | 356.65 | 0.00 | - | - | 1 | 211.87% |
| MSTR240510C00930000 | 2024-05-01 3:22PM EDT | 930.00 | 161.10 | 328.00 | 346.65 | 0.00 | - | - | 1 | 206.13% |
| MSTR240510C00935000 | 2024-05-01 11:57AM EDT | 935.00 | 119.60 | 324.00 | 342.00 | 0.00 | - | - | 7 | 205.42% |
| MSTR240510C00940000 | 2024-05-01 2:29PM EDT | 940.00 | 156.00 | 318.00 | 336.95 | 0.00 | - | - | 1 | 202.25% |
| MSTR240510C00950000 | 2024-05-03 12:11PM EDT | 950.00 | 372.00 | 308.75 | 327.40 | +102.00 | +37.78% | 1 | 10 | 199.18% |
| MSTR240510C00965000 | 2024-05-01 11:57AM EDT | 965.00 | 100.80 | 294.00 | 311.75 | 0.00 | - | - | 1 | 186.95% |
| MSTR240510C00970000 | 2024-05-01 11:57AM EDT | 970.00 | 97.90 | 290.00 | 307.20 | 0.00 | - | 1 | 2 | 186.69% |
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 980.00 | 109.75 | 280.00 | 297.30 | 0.00 | - | 8 | 9 | 181.63% |
| MSTR240510C00985000 | 2024-05-01 11:56AM EDT | 985.00 | 92.25 | 274.65 | 291.65 | 0.00 | - | - | 5 | 175.28% |
| MSTR240510C00990000 | 2024-05-03 9:34AM EDT | 990.00 | 222.00 | 270.00 | 288.00 | 0.00 | - | 1 | 4 | 93.07% |
| MSTR240510C00995000 | 2024-05-01 11:26AM EDT | 995.00 | 91.35 | 264.00 | 281.70 | 0.00 | - | - | 7 | 170.06% |
| MSTR240510C01000000 | 2024-05-06 12:53PM EDT | 1,000.00 | 289.44 | 260.00 | 277.35 | +59.75 | +26.01% | 8 | 68 | 170.75% |
| MSTR240510C01010000 | 2024-05-01 1:55PM EDT | 1,010.00 | 101.00 | 250.00 | 267.15 | 0.00 | - | - | 0 | 164.20% |
| MSTR240510C01020000 | 2024-05-03 12:46PM EDT | 1,020.00 | 282.80 | 240.00 | 258.15 | +67.67 | +31.46% | 1 | 80 | 86.23% |
| MSTR240510C01025000 | 2024-05-03 3:59PM EDT | 1,025.00 | 204.25 | 236.00 | 253.15 | 0.00 | - | 3 | 2 | 97.36% |
| MSTR240510C01030000 | 2024-05-06 10:04AM EDT | 1,030.00 | 301.10 | 230.00 | 248.55 | +96.80 | +47.38% | 2 | 3 | 88.92% |
| MSTR240510C01040000 | 2024-05-03 10:42AM EDT | 1,040.00 | 195.45 | 220.00 | 237.55 | 0.00 | - | 7 | 10 | 149.72% |
| MSTR240510C01050000 | 2024-05-06 3:16PM EDT | 1,050.00 | 231.92 | 212.00 | 227.50 | +43.47 | +23.07% | 14 | 32 | 90.60% |
| MSTR240510C01052500 | 2024-05-03 12:43PM EDT | 1,052.50 | 187.95 | 208.50 | 225.10 | 0.00 | - | 1 | 1 | 81.40% |
| MSTR240510C01057500 | 2024-05-02 2:25PM EDT | 1,057.50 | 106.21 | 204.00 | 221.40 | 0.00 | - | - | 1 | 93.55% |
| MSTR240510C01060000 | 2024-05-03 3:48PM EDT | 1,060.00 | 173.00 | 202.00 | 219.35 | 0.00 | - | 15 | 9 | 97.56% |
| MSTR240510C01065000 | 2024-05-06 3:59PM EDT | 1,065.00 | 202.10 | 199.00 | 214.00 | +97.60 | +93.40% | 1 | 2 | 102.53% |
| MSTR240510C01070000 | 2024-05-06 12:20PM EDT | 1,070.00 | 228.49 | 194.00 | 209.00 | +64.67 | +39.48% | 2 | 15 | 100.29% |
| MSTR240510C01072500 | 2024-05-02 1:52PM EDT | 1,072.50 | 98.50 | 191.00 | 207.00 | 0.00 | - | - | 4 | 99.18% |
| MSTR240510C01075000 | 2024-05-03 3:43PM EDT | 1,075.00 | 157.40 | 189.00 | 204.80 | 0.00 | - | 30 | 28 | 100.98% |
| MSTR240510C01080000 | 2024-05-06 12:20PM EDT | 1,080.00 | 218.99 | 184.00 | 200.00 | +48.99 | +28.82% | 2 | 18 | 99.39% |
| MSTR240510C01085000 | 2024-05-02 3:21PM EDT | 1,085.00 | 89.00 | 180.00 | 196.00 | 0.00 | - | - | 2 | 103.32% |
| MSTR240510C01090000 | 2024-05-03 3:59PM EDT | 1,090.00 | 207.00 | 175.00 | 190.95 | +58.54 | +39.43% | 1 | 38 | 100.79% |
| MSTR240510C01095000 | 2024-05-02 11:02AM EDT | 1,095.00 | 67.00 | 171.00 | 186.00 | 0.00 | - | - | 1 | 101.31% |
| MSTR240510C01100000 | 2024-05-06 3:48PM EDT | 1,100.00 | 168.53 | 166.00 | 180.95 | +31.48 | +22.97% | 38 | 76 | 98.75% |
| MSTR240510C01105000 | 2024-05-03 10:15AM EDT | 1,105.00 | 207.03 | 161.00 | 177.50 | +71.05 | +52.25% | 4 | 2 | 100.20% |
| MSTR240510C01110000 | 2024-05-06 3:32PM EDT | 1,110.00 | 169.00 | 157.00 | 172.50 | +34.00 | +25.19% | 4 | 50 | 100.05% |
| MSTR240510C01115000 | 2024-05-03 9:50AM EDT | 1,115.00 | 136.00 | 152.05 | 165.00 | 0.00 | - | 1 | 3 | 91.75% |
| MSTR240510C01120000 | 2024-05-06 1:36PM EDT | 1,120.00 | 175.05 | 148.00 | 162.00 | +53.62 | +44.16% | 14 | 32 | 96.10% |
| MSTR240510C01125000 | 2024-05-03 12:51PM EDT | 1,125.00 | 126.00 | 144.05 | 156.45 | 0.00 | - | 10 | 15 | 94.62% |
| MSTR240510C01130000 | 2024-05-06 10:29AM EDT | 1,130.00 | 196.00 | 139.05 | 152.50 | +82.68 | +72.96% | 1 | 19 | 94.19% |
| MSTR240510C01135000 | 2024-05-06 10:10AM EDT | 1,135.00 | 192.59 | 134.05 | 148.20 | +82.59 | +75.08% | 1 | 17 | 92.95% |
| MSTR240510C01140000 | 2024-05-06 3:34PM EDT | 1,140.00 | 144.45 | 131.00 | 144.30 | +32.25 | +28.74% | 5 | 14 | 95.88% |
| MSTR240510C01145000 | 2024-05-06 3:22PM EDT | 1,145.00 | 144.20 | 124.00 | 139.30 | +38.20 | +36.04% | 3 | 8 | 89.61% |
| MSTR240510C01150000 | 2024-05-06 1:30PM EDT | 1,150.00 | 149.80 | 122.00 | 138.00 | +45.03 | +42.98% | 69 | 205 | 98.09% |
| MSTR240510C01155000 | 2024-05-03 12:58PM EDT | 1,155.00 | 104.00 | 116.00 | 131.05 | 0.00 | - | 25 | 29 | 90.56% |
| MSTR240510C01160000 | 2024-05-03 3:24PM EDT | 1,160.00 | 136.13 | 115.50 | 126.75 | +41.13 | +43.29% | 9 | 26 | 95.71% |
| MSTR240510C01165000 | 2024-05-06 3:09PM EDT | 1,165.00 | 135.00 | 109.15 | 122.60 | +86.00 | +175.51% | 25 | 6 | 92.04% |
| MSTR240510C01170000 | 2024-05-06 11:00AM EDT | 1,170.00 | 140.40 | 106.00 | 120.10 | +47.94 | +51.85% | 20 | 22 | 95.20% |
| MSTR240510C01175000 | 2024-05-06 11:05AM EDT | 1,175.00 | 128.73 | 103.30 | 115.00 | +37.67 | +41.37% | 5 | 43 | 95.07% |
| MSTR240510C01180000 | 2024-05-06 1:52PM EDT | 1,180.00 | 111.00 | 101.00 | 113.35 | +21.90 | +24.58% | 8 | 32 | 99.66% |
| MSTR240510C01185000 | 2024-05-03 3:24PM EDT | 1,185.00 | 122.40 | 93.05 | 108.00 | +42.15 | +52.52% | 1 | 9 | 92.31% |
| MSTR240510C01190000 | 2024-05-06 3:19PM EDT | 1,190.00 | 96.57 | 94.00 | 104.00 | +15.27 | +18.78% | 35 | 56 | 97.51% |
| MSTR240510C01195000 | 2024-05-06 11:02AM EDT | 1,195.00 | 115.46 | 87.00 | 100.30 | +34.18 | +42.05% | 15 | 28 | 93.33% |
| MSTR240510C01200000 | 2024-05-06 3:59PM EDT | 1,200.00 | 89.00 | 89.00 | 97.00 | +14.23 | +19.03% | 182 | 212 | 99.85% |
| MSTR240510C01205000 | 2024-05-06 2:07PM EDT | 1,205.00 | 107.44 | 80.40 | 92.05 | +34.74 | +47.79% | 28 | 25 | 92.36% |
| MSTR240510C01210000 | 2024-05-06 1:17PM EDT | 1,210.00 | 101.95 | 80.00 | 88.75 | +28.05 | +37.96% | 10 | 43 | 95.71% |
| MSTR240510C01215000 | 2024-05-06 3:31PM EDT | 1,215.00 | 86.34 | 74.05 | 85.80 | +18.89 | +28.01% | 16 | 42 | 93.23% |
| MSTR240510C01220000 | 2024-05-06 3:20PM EDT | 1,220.00 | 74.05 | 71.50 | 84.00 | +9.36 | +14.47% | 49 | 65 | 95.43% |
| MSTR240510C01225000 | 2024-05-06 1:40PM EDT | 1,225.00 | 87.00 | 70.40 | 79.55 | +20.80 | +31.42% | 117 | 61 | 96.16% |
| MSTR240510C01230000 | 2024-05-06 3:26PM EDT | 1,230.00 | 81.05 | 65.50 | 76.00 | +21.09 | +35.17% | 15 | 38 | 93.79% |
| MSTR240510C01235000 | 2024-05-06 3:25PM EDT | 1,235.00 | 78.20 | 63.30 | 73.30 | +18.20 | +30.33% | 9 | 25 | 94.85% |
| MSTR240510C01240000 | 2024-05-06 1:05PM EDT | 1,240.00 | 83.86 | 62.00 | 70.55 | +29.97 | +55.61% | 9 | 17 | 96.57% |
| MSTR240510C01245000 | 2024-05-06 12:15PM EDT | 1,245.00 | 81.65 | 56.35 | 67.85 | +26.70 | +48.59% | 2 | 15 | 93.92% |
| MSTR240510C01250000 | 2024-05-06 3:53PM EDT | 1,250.00 | 61.17 | 54.85 | 64.85 | +7.67 | +14.34% | 225 | 355 | 94.88% |
| MSTR240510C01255000 | 2024-05-06 3:56PM EDT | 1,255.00 | 57.25 | 52.25 | 62.25 | +7.75 | +15.66% | 4 | 22 | 94.99% |
| MSTR240510C01260000 | 2024-05-06 3:59PM EDT | 1,260.00 | 56.00 | 53.00 | 59.65 | +9.74 | +21.05% | 14 | 19 | 98.14% |
| MSTR240510C01265000 | 2024-05-06 3:56PM EDT | 1,265.00 | 53.10 | 48.80 | 57.30 | +9.21 | +20.98% | 8 | 18 | 96.66% |
| MSTR240510C01270000 | 2024-05-06 3:58PM EDT | 1,270.00 | 50.47 | 47.00 | 55.55 | +5.47 | +12.16% | 78 | 19 | 97.88% |
| MSTR240510C01275000 | 2024-05-06 3:39PM EDT | 1,275.00 | 51.00 | 44.00 | 53.00 | +7.44 | +17.08% | 188 | 88 | 97.06% |
| MSTR240510C01277500 | 2024-05-06 3:18PM EDT | 1,277.50 | 53.01 | 43.35 | 51.95 | +9.01 | +20.48% | 11 | 14 | 97.61% |
| MSTR240510C01280000 | 2024-05-06 3:57PM EDT | 1,280.00 | 46.00 | 42.00 | 50.20 | +5.00 | +12.20% | 105 | 38 | 96.81% |
| MSTR240510C01282500 | 2024-05-06 11:52AM EDT | 1,282.50 | 75.44 | 41.00 | 49.85 | +34.39 | +83.78% | 4 | 36 | 97.62% |
| MSTR240510C01285000 | 2024-05-06 3:29PM EDT | 1,285.00 | 44.67 | 40.00 | 48.75 | +1.02 | +2.34% | 28 | 13 | 97.68% |
| MSTR240510C01287500 | 2024-05-06 3:14PM EDT | 1,287.50 | 50.40 | 39.00 | 45.90 | +12.40 | +32.63% | 20 | 19 | 96.06% |
| MSTR240510C01290000 | 2024-05-06 3:58PM EDT | 1,290.00 | 41.25 | 38.00 | 46.55 | +2.75 | +7.14% | 87 | 17 | 97.71% |
| MSTR240510C01292500 | 2024-05-06 1:46PM EDT | 1,292.50 | 54.00 | 37.60 | 45.70 | +19.35 | +55.84% | 19 | 8 | 98.48% |
| MSTR240510C01295000 | 2024-05-06 3:40PM EDT | 1,295.00 | 38.75 | 36.00 | 45.00 | -1.97 | -4.84% | 52 | 9 | 98.22% |
| MSTR240510C01297500 | 2024-05-06 3:48PM EDT | 1,297.50 | 37.90 | 35.00 | 44.00 | +3.90 | +11.47% | 19 | 22 | 98.21% |
| MSTR240510C01300000 | 2024-05-06 3:59PM EDT | 1,300.00 | 38.15 | 38.00 | 40.00 | +3.65 | +10.58% | 650 | 240 | 99.12% |
| MSTR240510C01302500 | 2024-05-06 3:39PM EDT | 1,302.50 | 41.00 | 32.10 | 42.10 | +1.00 | +2.50% | 63 | 7 | 97.31% |
| MSTR240510C01305000 | 2024-05-06 1:32PM EDT | 1,305.00 | 44.50 | 33.55 | 39.65 | +11.97 | +36.80% | 115 | 12 | 98.16% |
| MSTR240510C01310000 | 2024-05-06 3:58PM EDT | 1,310.00 | 35.75 | 31.10 | 39.55 | +5.25 | +17.21% | 134 | 23 | 99.24% |
| MSTR240510C01315000 | 2024-05-06 3:59PM EDT | 1,315.00 | 33.28 | 29.00 | 38.00 | +2.68 | +8.76% | 68 | 910 | 99.12% |
| MSTR240510C01320000 | 2024-05-06 3:40PM EDT | 1,320.00 | 31.65 | 30.00 | 36.80 | +2.45 | +8.39% | 71 | 28 | 102.29% |
| MSTR240510C01325000 | 2024-05-06 2:34PM EDT | 1,325.00 | 28.80 | 26.00 | 34.70 | -0.20 | -0.69% | 114 | 38 | 99.47% |
| MSTR240510C01330000 | 2024-05-06 3:58PM EDT | 1,330.00 | 28.28 | 26.65 | 31.80 | -0.62 | -2.15% | 111 | 17 | 100.38% |
| MSTR240510C01335000 | 2024-05-06 12:54PM EDT | 1,335.00 | 34.35 | 25.40 | 32.10 | +3.85 | +12.62% | 13 | 5 | 102.52% |
| MSTR240510C01340000 | 2024-05-06 3:46PM EDT | 1,340.00 | 26.00 | 22.40 | 30.80 | +1.10 | +4.42% | 13 | 16 | 101.07% |
| MSTR240510C01345000 | 2024-05-06 3:52PM EDT | 1,345.00 | 27.45 | 22.85 | 29.45 | -0.87 | -3.07% | 11 | 6 | 103.09% |
| MSTR240510C01350000 | 2024-05-06 3:54PM EDT | 1,350.00 | 23.80 | 22.00 | 26.00 | +0.80 | +3.48% | 471 | 199 | 101.36% |
| MSTR240510C01355000 | 2024-05-06 2:16PM EDT | 1,355.00 | 25.07 | 20.15 | 27.30 | +2.30 | +10.10% | 29 | 6 | 103.58% |
| MSTR240510C01360000 | 2024-05-06 3:18PM EDT | 1,360.00 | 25.35 | 17.80 | 25.75 | +5.40 | +27.07% | 21 | 28 | 102.00% |
| MSTR240510C01365000 | 2024-05-06 3:58PM EDT | 1,365.00 | 20.00 | 19.00 | 24.60 | -0.12 | -0.60% | 70 | 83 | 104.75% |
| MSTR240510C01370000 | 2024-05-06 3:47PM EDT | 1,370.00 | 20.00 | 17.45 | 23.85 | +3.55 | +21.58% | 28 | 21 | 104.75% |
| MSTR240510C01380000 | 2024-05-06 3:03PM EDT | 1,380.00 | 21.82 | 16.20 | 21.95 | +4.89 | +28.88% | 69 | 32 | 106.16% |
| MSTR240510C01390000 | 2024-05-06 3:46PM EDT | 1,390.00 | 16.00 | 14.60 | 18.95 | -3.00 | -15.79% | 16 | 18 | 105.38% |
| MSTR240510C01400000 | 2024-05-06 3:59PM EDT | 1,400.00 | 14.75 | 13.00 | 16.45 | +0.25 | +1.72% | 644 | 268 | 104.71% |
| MSTR240510C01410000 | 2024-05-06 3:58PM EDT | 1,410.00 | 12.80 | 12.05 | 17.15 | -0.15 | -1.16% | 34 | 30 | 108.91% |
| MSTR240510C01420000 | 2024-05-06 3:44PM EDT | 1,420.00 | 10.90 | 10.85 | 13.50 | -1.10 | -9.17% | 77 | 27 | 106.35% |
| MSTR240510C01425000 | 2024-05-06 3:52PM EDT | 1,425.00 | 12.55 | 10.30 | 16.45 | +1.14 | +9.99% | 14 | 16 | 112.02% |
| MSTR240510C01430000 | 2024-05-06 3:47PM EDT | 1,430.00 | 10.00 | 9.75 | 15.35 | -0.54 | -5.12% | 41 | 32 | 111.70% |
| MSTR240510C01435000 | 2024-05-06 3:47PM EDT | 1,435.00 | 10.00 | 9.25 | 12.60 | -3.36 | -25.15% | 23 | 32 | 108.74% |
| MSTR240510C01440000 | 2024-05-06 3:37PM EDT | 1,440.00 | 10.00 | 7.65 | 11.50 | 0.00 | - | 39 | 22 | 106.31% |
| MSTR240510C01445000 | 2024-05-06 3:19PM EDT | 1,445.00 | 9.90 | 7.40 | 12.60 | -1.60 | -13.91% | 4 | 6 | 109.71% |
| MSTR240510C01450000 | 2024-05-06 3:59PM EDT | 1,450.00 | 9.00 | 7.35 | 10.80 | -0.51 | -5.36% | 353 | 449 | 108.47% |
| MSTR240510C01455000 | 2024-05-06 10:45AM EDT | 1,455.00 | 8.95 | 7.20 | 12.60 | -1.05 | -10.50% | 4 | 3 | 113.28% |
| MSTR240510C01460000 | 2024-05-06 3:42PM EDT | 1,460.00 | 8.00 | 7.10 | 11.80 | -0.75 | -8.57% | 20 | 23 | 113.62% |
| MSTR240510C01465000 | 2024-05-06 3:51PM EDT | 1,465.00 | 6.00 | 6.85 | 10.45 | -3.25 | -35.14% | 16 | 14 | 112.61% |
| MSTR240510C01470000 | 2024-05-06 3:21PM EDT | 1,470.00 | 8.00 | 6.45 | 10.55 | -1.45 | -15.34% | 11 | 20 | 113.90% |
| MSTR240510C01475000 | 2024-05-06 3:45PM EDT | 1,475.00 | 6.80 | 6.15 | 10.70 | -0.97 | -12.48% | 32 | 12 | 115.45% |
| MSTR240510C01480000 | 2024-05-06 3:46PM EDT | 1,480.00 | 6.45 | 5.90 | 10.55 | -0.74 | -10.29% | 29 | 29 | 116.49% |
| MSTR240510C01485000 | 2024-05-06 3:43PM EDT | 1,485.00 | 6.26 | 5.60 | 9.90 | -3.29 | -34.45% | 8 | 3 | 116.41% |
| MSTR240510C01490000 | 2024-05-06 1:55PM EDT | 1,490.00 | 7.85 | 5.35 | 7.20 | +0.94 | +13.60% | 13 | 22 | 111.90% |
| MSTR240510C01495000 | 2024-05-06 3:52PM EDT | 1,495.00 | 5.70 | 5.05 | 10.25 | -0.90 | -13.64% | 17 | 22 | 119.51% |
| MSTR240510C01500000 | 2024-05-06 3:59PM EDT | 1,500.00 | 5.55 | 5.25 | 6.10 | -0.35 | -5.93% | 1,162 | 388 | 112.49% |
| MSTR240510C01505000 | 2024-05-06 3:49PM EDT | 1,505.00 | 5.15 | 4.40 | 9.70 | +0.15 | +3.00% | 127 | 12 | 120.42% |
| MSTR240510C01510000 | 2024-05-06 3:43PM EDT | 1,510.00 | 4.97 | 4.05 | 8.00 | -1.78 | -26.37% | 30 | 30 | 117.46% |
| MSTR240510C01515000 | 2024-05-06 3:43PM EDT | 1,515.00 | 4.65 | 4.05 | 7.20 | -2.24 | -32.51% | 5 | 28 | 117.16% |
| MSTR240510C01520000 | 2024-05-06 3:24PM EDT | 1,520.00 | 4.65 | 2.75 | 7.20 | -0.30 | -6.06% | 20 | 14 | 115.45% |
| MSTR240510C01525000 | 2024-05-06 3:59PM EDT | 1,525.00 | 5.10 | 2.68 | 7.20 | -0.40 | -7.27% | 38 | 4 | 116.85% |
| MSTR240510C01530000 | 2024-05-06 1:49PM EDT | 1,530.00 | 4.76 | 2.65 | 7.20 | +0.24 | +5.31% | 29 | 23 | 118.34% |
| MSTR240510C01535000 | 2024-05-06 2:31PM EDT | 1,535.00 | 4.24 | 2.65 | 7.20 | -1.04 | -19.70% | 23 | 10 | 119.89% |
| MSTR240510C01540000 | 2024-05-06 3:57PM EDT | 1,540.00 | 3.90 | 2.65 | 7.20 | -1.70 | -30.36% | 12 | 6 | 121.44% |
| MSTR240510C01545000 | 2024-05-06 2:05PM EDT | 1,545.00 | 4.19 | 2.51 | 7.20 | -0.11 | -2.56% | 32 | 28 | 122.58% |
| MSTR240510C01550000 | 2024-05-06 3:57PM EDT | 1,550.00 | 3.43 | 2.50 | 4.30 | -0.57 | -14.25% | 779 | 192 | 115.17% |
| MSTR240510C01555000 | 2024-05-06 1:57PM EDT | 1,555.00 | 3.90 | 2.70 | 6.80 | -0.31 | -7.36% | 22 | 4 | 125.02% |
| MSTR240510C01560000 | 2024-05-06 3:46PM EDT | 1,560.00 | 3.20 | 2.80 | 6.80 | -1.55 | -32.63% | 18 | 7 | 126.81% |
| MSTR240510C01565000 | 2024-05-06 2:55PM EDT | 1,565.00 | 3.80 | 1.50 | 3.95 | -0.45 | -10.59% | 35 | 40 | 114.49% |
| MSTR240510C01570000 | 2024-05-06 2:56PM EDT | 1,570.00 | 3.62 | 1.50 | 3.95 | -1.34 | -27.02% | 12 | 14 | 115.87% |
| MSTR240510C01580000 | 2024-05-06 3:17PM EDT | 1,580.00 | 2.87 | 1.50 | 3.60 | -0.50 | -14.84% | 16 | 15 | 117.16% |
| MSTR240510C01590000 | 2024-05-06 2:55PM EDT | 1,590.00 | 3.00 | 1.50 | 3.60 | -2.13 | -41.52% | 21 | 50 | 119.85% |
| MSTR240510C01600000 | 2024-05-06 3:57PM EDT | 1,600.00 | 2.28 | 2.10 | 2.33 | -0.32 | -12.31% | 909 | 300 | 119.50% |
| MSTR240510C01605000 | 2024-05-06 2:01PM EDT | 1,605.00 | 2.11 | 1.00 | 5.85 | -0.94 | -30.82% | 18 | 21 | 130.80% |
| MSTR240510C01610000 | 2024-05-06 3:54PM EDT | 1,610.00 | 2.00 | 1.75 | 2.31 | -0.31 | -13.42% | 69 | 26 | 120.26% |
| MSTR240510C01615000 | 2024-05-03 9:33AM EDT | 1,615.00 | 3.72 | 0.92 | 4.15 | -0.28 | -7.00% | 1 | 2 | 126.31% |
| MSTR240510C01620000 | 2024-05-06 11:42AM EDT | 1,620.00 | 2.50 | 0.94 | 2.76 | +0.01 | +0.40% | 17 | 6 | 120.91% |
| MSTR240510C01625000 | 2024-05-06 3:42PM EDT | 1,625.00 | 1.65 | 0.84 | 2.47 | -0.95 | -36.54% | 51 | 16 | 119.97% |
| MSTR240510C01630000 | 2024-05-06 12:50PM EDT | 1,630.00 | 2.15 | 0.79 | 4.10 | -1.65 | -43.42% | 76 | 20 | 129.35% |
| MSTR240510C01635000 | 2024-05-03 1:13PM EDT | 1,635.00 | 2.36 | 0.25 | 4.10 | 0.00 | - | 2 | 2 | 128.03% |
| MSTR240510C01640000 | 2024-05-06 2:46PM EDT | 1,640.00 | 1.14 | 0.20 | 3.80 | -1.74 | -60.42% | 3 | 3 | 127.47% |
| MSTR240510C01645000 | 2024-04-30 12:14PM EDT | 1,645.00 | 3.70 | 0.66 | 3.95 | +0.03 | +0.82% | 2 | 21 | 131.80% |
| MSTR240510C01650000 | 2024-05-06 3:58PM EDT | 1,650.00 | 1.31 | 0.03 | 3.00 | -0.59 | -31.05% | 859 | 143 | 124.27% |
| MSTR240510C01655000 | 2024-05-06 3:46PM EDT | 1,655.00 | 1.30 | 1.10 | 1.80 | -1.05 | -44.68% | 253 | 1 | 124.61% |
| MSTR240510C01660000 | 2024-05-06 12:17PM EDT | 1,660.00 | 2.01 | 0.07 | 3.85 | -0.64 | -24.15% | 6 | 11 | 131.91% |
| MSTR240510C01665000 | 2024-04-30 3:56PM EDT | 1,665.00 | 3.49 | 0.05 | 3.50 | 0.00 | - | - | 2 | 131.01% |
| MSTR240510C01670000 | 2024-05-06 1:18PM EDT | 1,670.00 | 2.50 | 0.03 | 2.49 | -1.54 | -38.12% | 1 | 8 | 125.42% |
| MSTR240510C01675000 | 2024-05-06 10:03AM EDT | 1,675.00 | 2.50 | 0.24 | 2.00 | +0.50 | +25.00% | 1 | 1 | 124.41% |
| MSTR240510C01680000 | 2024-05-06 3:17PM EDT | 1,680.00 | 1.41 | 0.49 | 1.82 | -1.79 | -55.94% | 7 | 4 | 126.07% |
| MSTR240510C01690000 | 2024-05-06 10:35AM EDT | 1,690.00 | 1.98 | 0.46 | 1.50 | -0.01 | -0.50% | 4 | 8 | 125.34% |
| MSTR240510C01695000 | 2024-05-06 1:18PM EDT | 1,695.00 | 1.20 | 0.50 | 1.42 | -3.90 | -76.47% | 7 | 2 | 126.07% |
| MSTR240510C01700000 | 2024-05-06 3:57PM EDT | 1,700.00 | 1.00 | 0.82 | 1.00 | -0.06 | -5.66% | 379 | 140 | 126.22% |
| MSTR240510C01705000 | 2024-05-06 3:47PM EDT | 1,705.00 | 0.97 | 0.41 | 3.00 | -1.02 | -51.26% | 6 | 11 | 139.45% |
| MSTR240510C01710000 | 2024-05-03 3:21PM EDT | 1,710.00 | 2.20 | 0.01 | 3.35 | 0.00 | - | 3 | 4 | 140.26% |
| MSTR240510C01715000 | 2024-05-03 3:43PM EDT | 1,715.00 | 1.24 | 0.30 | 3.40 | 0.00 | - | 4 | 2 | 143.53% |
| MSTR240510C01720000 | 2024-05-03 3:48PM EDT | 1,720.00 | 3.00 | 0.01 | 2.99 | +2.15 | +252.94% | 1 | 5 | 140.09% |
| MSTR240510C01730000 | 2024-05-06 1:30PM EDT | 1,730.00 | 0.48 | 0.01 | 1.70 | -0.52 | -52.00% | 23 | 56 | 131.47% |
| MSTR240510C01735000 | 2024-05-06 10:05AM EDT | 1,735.00 | 0.35 | 0.01 | 2.50 | -0.69 | -66.35% | 1 | 2 | 139.72% |
| MSTR240510C01740000 | 2024-05-06 11:56AM EDT | 1,740.00 | 1.07 | 0.01 | 2.66 | -1.58 | -59.62% | 1 | 7 | 142.04% |
| MSTR240510C01745000 | 2024-05-06 12:35PM EDT | 1,745.00 | 0.80 | 0.31 | 1.00 | -1.12 | -58.33% | 4 | 3 | 130.03% |
| MSTR240510C01750000 | 2024-05-06 3:55PM EDT | 1,750.00 | 0.75 | 0.00 | 1.38 | -0.31 | -29.25% | 105 | 70 | 131.89% |
| MSTR240510C01755000 | 2024-05-01 11:59AM EDT | 1,755.00 | 1.15 | 0.03 | 1.89 | 0.00 | - | 2 | 2 | 138.72% |
| MSTR240510C01760000 | 2024-05-03 1:43PM EDT | 1,760.00 | 1.00 | 0.01 | 3.25 | -0.20 | -16.67% | 1 | 4 | 150.66% |
| MSTR240510C01765000 | 2024-05-06 3:06PM EDT | 1,765.00 | 0.55 | 0.29 | 1.30 | -1.45 | -72.50% | 4 | 4 | 137.31% |
| MSTR240510C01770000 | 2024-05-06 3:28PM EDT | 1,770.00 | 0.50 | 0.28 | 2.36 | -0.67 | -57.26% | 5 | 7 | 148.19% |
| MSTR240510C01775000 | 2024-05-06 9:42AM EDT | 1,775.00 | 1.00 | 0.27 | 1.00 | -0.21 | -17.36% | 1 | 2 | 135.40% |
| MSTR240510C01780000 | 2024-05-06 9:56AM EDT | 1,780.00 | 1.00 | 0.01 | 2.06 | -0.10 | -9.09% | 1 | 15 | 145.29% |
| MSTR240510C01785000 | 2024-05-06 1:17PM EDT | 1,785.00 | 0.45 | 0.25 | 1.10 | -1.05 | -70.00% | 5 | 5 | 138.38% |
| MSTR240510C01790000 | 2024-05-02 2:56PM EDT | 1,790.00 | 0.98 | 0.00 | 2.80 | 0.00 | - | 61 | 61 | 153.61% |
| MSTR240510C01795000 | 2024-05-03 2:37PM EDT | 1,795.00 | 0.56 | 0.00 | 1.74 | -0.33 | -37.08% | 1 | 5 | 144.92% |
| MSTR240510C01800000 | 2024-05-06 3:14PM EDT | 1,800.00 | 0.27 | 0.25 | 0.50 | -0.39 | -59.09% | 205 | 103 | 131.84% |
| MSTR240510C01805000 | 2024-05-06 9:59AM EDT | 1,805.00 | 0.39 | 0.00 | 1.67 | -1.34 | -77.46% | 13 | 12 | 146.14% |
| MSTR240510C01810000 | 2024-05-06 3:47PM EDT | 1,810.00 | 0.40 | 0.00 | 1.80 | -8.20 | -95.35% | 9 | 4 | 148.54% |
| MSTR240510C01815000 | 2024-04-18 2:11PM EDT | 1,815.00 | 26.45 | 0.00 | 1.79 | 0.00 | - | - | 1 | 149.41% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 1,820.00 | 0.08 | 0.00 | 1.35 | -3.42 | -97.71% | 2 | 10 | 145.12% |
| MSTR240510C01825000 | 2024-05-01 11:37AM EDT | 1,825.00 | 1.00 | 0.00 | 2.49 | 0.00 | - | 3 | 4 | 158.18% |
| MSTR240510C01830000 | 2024-05-06 9:58AM EDT | 1,830.00 | 0.65 | 0.00 | 2.77 | -151.38 | -99.57% | 6 | 3 | 161.57% |
| MSTR240510C01840000 | 2024-05-03 9:34AM EDT | 1,840.00 | 1.49 | 0.00 | 2.42 | 0.00 | - | 1 | 1 | 160.52% |
| MSTR240510C01850000 | 2024-05-06 3:45PM EDT | 1,850.00 | 0.29 | 0.11 | 0.95 | -1.46 | -83.43% | 40 | 11 | 146.39% |
| MSTR240510C01860000 | 2024-05-06 1:21PM EDT | 1,860.00 | 0.26 | 0.16 | 0.65 | -0.98 | -79.03% | 33 | 65 | 143.75% |
| MSTR240510C01865000 | 2024-05-06 10:35AM EDT | 1,865.00 | 0.45 | 0.03 | 2.31 | -2.35 | -83.93% | 2 | 1 | 164.65% |
| MSTR240510C01870000 | 2024-05-06 9:38AM EDT | 1,870.00 | 0.50 | 0.00 | 1.24 | -1.37 | -73.26% | 2 | 2 | 152.78% |
| MSTR240510C01875000 | 2024-05-02 12:14PM EDT | 1,875.00 | 0.59 | 0.00 | 3.35 | 0.00 | - | 19 | 32 | 175.10% |
| MSTR240510C01880000 | 2024-05-03 3:37PM EDT | 1,880.00 | 0.60 | 0.00 | 3.45 | 0.00 | - | 3 | 6 | 176.86% |
| MSTR240510C01885000 | 2024-04-25 11:59AM EDT | 1,885.00 | 10.33 | 0.00 | 2.79 | 0.00 | - | - | 2 | 172.56% |
| MSTR240510C01890000 | 2024-05-01 10:34AM EDT | 1,890.00 | 2.05 | 0.00 | 2.79 | 0.00 | - | 15 | 4 | 173.54% |
| MSTR240510C01895000 | 2024-04-30 10:34AM EDT | 1,895.00 | 0.43 | 0.00 | 4.05 | 0.00 | - | 10 | 12 | 184.08% |
| MSTR240510C01900000 | 2024-05-06 1:58PM EDT | 1,900.00 | 0.23 | 0.01 | 0.45 | -0.45 | -66.18% | 10 | 32 | 141.89% |
| MSTR240510C01905000 | 2024-04-30 2:05PM EDT | 1,905.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 1 | 95 | 178.17% |
| MSTR240510C01910000 | 2024-04-29 12:36PM EDT | 1,910.00 | 6.71 | 0.00 | 3.00 | 0.00 | - | - | 1 | 179.15% |
| MSTR240510C01915000 | 2024-04-26 11:56AM EDT | 1,915.00 | 8.25 | 0.00 | 2.77 | 0.00 | - | 1 | 1 | 178.13% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 1,920.00 | 5.80 | 0.00 | 3.00 | 0.00 | - | 5 | 6 | 181.05% |
| MSTR240510C01925000 | 2024-05-03 2:19PM EDT | 1,925.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 4 | 2 | 181.98% |
| MSTR240510C01930000 | 2024-04-30 9:35AM EDT | 1,930.00 | 1.71 | 0.00 | 3.00 | 0.00 | - | 3 | 11 | 182.93% |
| MSTR240510C01940000 | 2024-05-03 10:27AM EDT | 1,940.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 184.81% |
| MSTR240510C01950000 | 2024-05-03 11:11AM EDT | 1,950.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 3 | 35 | 176.90% |
| MSTR240510C01955000 | 2024-04-17 9:45AM EDT | 1,955.00 | 22.44 | 0.00 | 3.00 | 0.00 | - | - | 1 | 187.60% |
| MSTR240510C01960000 | 2024-05-03 1:18PM EDT | 1,960.00 | 0.50 | 0.00 | 1.44 | 0.00 | - | 1 | 2 | 171.58% |
| MSTR240510C01965000 | 2024-05-01 10:00AM EDT | 1,965.00 | 0.62 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 189.45% |
| MSTR240510C01970000 | 2024-04-25 11:36AM EDT | 1,970.00 | 6.78 | 0.00 | 2.97 | 0.00 | - | - | 1 | 190.09% |
| MSTR240510C01995000 | 2024-04-25 12:30PM EDT | 1,995.00 | 6.85 | 0.00 | 2.89 | 0.00 | - | 1 | 2 | 193.90% |
| MSTR240510C02000000 | 2024-05-06 3:34PM EDT | 2,000.00 | 0.10 | 0.09 | 0.25 | -0.27 | -72.97% | 109 | 303 | 153.13% |
| MSTR240510C02020000 | 2024-04-30 9:30AM EDT | 2,020.00 | 2.13 | 0.00 | 0.76 | 0.00 | - | 1 | 3 | 169.14% |
| MSTR240510C02040000 | 2024-05-03 11:04AM EDT | 2,040.00 | 1.17 | 0.00 | 2.64 | 0.00 | - | 10 | 12 | 199.46% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2,050.00 | 7.00 | 0.00 | 2.63 | 0.00 | - | 1 | 2 | 201.07% |
| MSTR240510C02060000 | 2024-04-24 12:42PM EDT | 2,060.00 | 10.00 | 0.05 | 3.90 | 0.00 | - | 1 | 7 | 214.33% |
| MSTR240510C02100000 | 2024-05-06 3:47PM EDT | 2,100.00 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 212 | 709 | 162.89% |
| MSTR240510C02120000 | 2024-05-03 10:37AM EDT | 2,120.00 | 0.50 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 223.95% |
| MSTR240510C02140000 | 2024-05-01 1:26PM EDT | 2,140.00 | 0.48 | 0.00 | 3.85 | 0.00 | - | - | 3 | 227.34% |
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2,150.00 | 0.39 | 0.00 | 3.85 | 0.00 | - | 1 | 13 | 229.00% |
| MSTR240510C02180000 | 2024-04-23 9:58AM EDT | 2,180.00 | 12.25 | 0.00 | 3.85 | 0.00 | - | - | 4 | 233.98% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2,200.00 | 1.90 | 0.00 | 0.43 | 0.00 | - | 17 | 23 | 185.16% |
| MSTR240510C02220000 | 2024-04-18 1:58PM EDT | 2,220.00 | 10.00 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 240.48% |
| MSTR240510C02240000 | 2024-04-29 3:57PM EDT | 2,240.00 | 2.80 | 0.00 | 3.85 | 0.00 | - | - | 1 | 243.65% |
| MSTR240510C02250000 | 2024-05-03 3:59PM EDT | 2,250.00 | 0.05 | 0.00 | 0.55 | -0.40 | -88.89% | 1 | 74 | 196.39% |
| MSTR240510C02260000 | 2024-04-30 9:49AM EDT | 2,260.00 | 1.00 | 0.00 | 3.85 | 0.00 | - | - | 1 | 246.80% |
| MSTR240510C02280000 | 2024-04-19 3:11PM EDT | 2,280.00 | 7.15 | 0.00 | 3.85 | 0.00 | - | 2 | 1 | 249.90% |
| MSTR240510C02300000 | 2024-05-06 1:49PM EDT | 2,300.00 | 0.11 | 0.00 | 0.15 | -1.19 | -91.54% | 46 | 4 | 181.25% |
| MSTR240510C02320000 | 2024-05-01 11:23AM EDT | 2,320.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 237.21% |
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2,350.00 | 11.95 | 0.00 | 1.96 | 0.00 | - | 1 | 2 | 239.50% |
| MSTR240510C02400000 | 2024-05-03 3:19PM EDT | 2,400.00 | 0.17 | 0.02 | 0.24 | +0.05 | +41.67% | 1 | 47 | 201.56% |
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2,450.00 | 6.00 | 0.00 | 0.94 | 0.00 | - | - | 4 | 233.69% |
| MSTR240510C02500000 | 2024-05-03 10:36AM EDT | 2,500.00 | 0.38 | 0.01 | 0.18 | 0.00 | - | 21 | 71 | 207.42% |
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2,550.00 | 6.00 | 0.00 | 0.89 | 0.00 | - | 2 | 5 | 244.63% |
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2,600.00 | 3.98 | 0.00 | 0.67 | 0.00 | - | 4 | 5 | 243.65% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2,700.00 | 1.53 | 0.00 | 0.24 | 0.00 | - | - | 10 | 232.81% |
| MSTR240510C02750000 | 2024-05-03 9:49AM EDT | 2,750.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 12 | 15 | 275.49% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2,800.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 11 | 35 | 215.63% |
| MSTR240510C02850000 | 2024-05-06 9:30AM EDT | 2,850.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 3 | 220.31% |
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2,900.00 | 14.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 225.00% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2,950.00 | 2.45 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 228.91% |
| MSTR240510C03000000 | 2024-05-06 3:45PM EDT | 3,000.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 28 | 232.81% |
| MSTR240510C03050000 | 2024-05-06 1:45PM EDT | 3,050.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 157 | 237.50% |
| MSTR240510C03100000 | 2024-05-03 10:05AM EDT | 3,100.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 3 | 12 | 243.75% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 3,150.00 | 12.00 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 245.31% |
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 3,200.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 248.44% |
| MSTR240510C03250000 | 2024-04-15 11:25AM EDT | 3,250.00 | 4.07 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 253.13% |
| MSTR240510C03300000 | 2024-05-06 12:20PM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 256.25% |
| MSTR240510C03500000 | 2024-05-06 3:48PM EDT | 3,500.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 33 | 38 | 273.44% |
| MSTR240510C03600000 | 2024-05-06 12:22PM EDT | 3,600.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 15 | 44 | 273.44% |
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 3,650.00 | 1.70 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 281.25% |
| MSTR240510C03700000 | 2024-05-03 2:45PM EDT | 3,700.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 279.69% |
| MSTR240510C03750000 | 2024-05-03 11:14AM EDT | 3,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 287.50% |
| MSTR240510C03800000 | 2024-05-06 3:16PM EDT | 3,800.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 122 | 1,625 | 262.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-06 3:58PM EDT | 600.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 237 | 510 | 221.88% |
| MSTR240510P00610000 | 2024-05-02 2:47PM EDT | 610.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 212.50% |
| MSTR240510P00620000 | 2024-05-02 11:48AM EDT | 620.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 207.81% |
| MSTR240510P00630000 | 2024-05-02 9:31AM EDT | 630.00 | 0.36 | 0.00 | 0.89 | 0.00 | - | 2 | 4 | 264.16% |
| MSTR240510P00640000 | 2024-05-03 12:54PM EDT | 640.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 231.25% |
| MSTR240510P00650000 | 2024-05-06 9:46AM EDT | 650.00 | 0.07 | 0.00 | 0.19 | -0.04 | -36.36% | 1 | 71 | 216.80% |
| MSTR240510P00660000 | 2024-05-03 2:24PM EDT | 660.00 | 0.20 | 0.02 | 0.10 | 0.00 | - | 2 | 30 | 203.91% |
| MSTR240510P00670000 | 2024-05-03 10:31AM EDT | 670.00 | 1.37 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 196.88% |
| MSTR240510P00680000 | 2024-05-06 9:58AM EDT | 680.00 | 0.14 | 0.00 | 2.19 | -1.26 | -90.00% | 2 | 51 | 265.23% |
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 690.00 | 1.00 | 0.00 | 1.11 | 0.00 | - | 3 | 60 | 238.28% |
| MSTR240510P00700000 | 2024-05-06 3:40PM EDT | 700.00 | 0.08 | 0.07 | 0.10 | -0.91 | -91.92% | 19 | 104 | 192.19% |
| MSTR240510P00710000 | 2024-05-02 10:16AM EDT | 710.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 35 | 221.00% |
| MSTR240510P00720000 | 2024-05-01 3:11PM EDT | 720.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 211.13% |
| MSTR240510P00730000 | 2024-05-03 11:07AM EDT | 730.00 | 0.38 | 0.00 | 0.81 | 0.00 | - | 7 | 8 | 210.16% |
| MSTR240510P00740000 | 2024-05-06 10:24AM EDT | 740.00 | 0.13 | 0.00 | 1.73 | -0.17 | -56.67% | 4 | 8 | 225.24% |
| MSTR240510P00750000 | 2024-05-06 1:31PM EDT | 750.00 | 0.10 | 0.05 | 0.12 | -0.25 | -71.43% | 4 | 124 | 171.48% |
| MSTR240510P00755000 | 2024-05-03 1:49PM EDT | 755.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 225.49% |
| MSTR240510P00760000 | 2024-05-03 12:57PM EDT | 760.00 | 0.43 | 0.00 | 2.28 | 0.00 | - | 2 | 6 | 223.29% |
| MSTR240510P00765000 | 2024-05-06 1:43PM EDT | 765.00 | 0.22 | 0.00 | 2.23 | -0.07 | -24.14% | 13 | 66 | 220.07% |
| MSTR240510P00770000 | 2024-05-03 12:56PM EDT | 770.00 | 0.45 | 0.00 | 2.21 | 0.00 | - | 3 | 33 | 217.24% |
| MSTR240510P00775000 | 2024-05-06 3:58PM EDT | 775.00 | 0.37 | 0.00 | 0.40 | -0.08 | -17.78% | 2 | 5 | 175.20% |
| MSTR240510P00780000 | 2024-05-06 1:52PM EDT | 780.00 | 0.20 | 0.00 | 1.16 | -0.24 | -54.55% | 6 | 42 | 195.12% |
| MSTR240510P00785000 | 2024-05-01 3:56PM EDT | 785.00 | 5.00 | 0.00 | 2.36 | 0.00 | - | - | 2 | 211.62% |
| MSTR240510P00790000 | 2024-05-06 2:49PM EDT | 790.00 | 0.26 | 0.00 | 0.35 | -0.04 | -13.33% | 7 | 50 | 166.60% |
| MSTR240510P00795000 | 2024-05-06 11:36AM EDT | 795.00 | 1.34 | 0.00 | 1.00 | -2.15 | -61.60% | 1 | 3 | 184.77% |
| MSTR240510P00800000 | 2024-05-06 3:38PM EDT | 800.00 | 0.24 | 0.17 | 0.35 | -0.21 | -46.67% | 96 | 660 | 169.34% |
| MSTR240510P00805000 | 2024-05-01 11:26AM EDT | 805.00 | 8.40 | 0.00 | 2.27 | 0.00 | - | - | 2 | 200.59% |
| MSTR240510P00810000 | 2024-05-03 1:43PM EDT | 810.00 | 0.64 | 0.10 | 0.45 | 0.00 | - | 8 | 15 | 166.21% |
| MSTR240510P00820000 | 2024-05-06 2:49PM EDT | 820.00 | 0.19 | 0.12 | 1.33 | -0.81 | -81.00% | 5 | 10 | 181.93% |
| MSTR240510P00825000 | 2024-05-03 10:37AM EDT | 825.00 | 0.85 | 0.00 | 1.53 | 0.00 | - | 7 | 9 | 180.91% |
| MSTR240510P00830000 | 2024-05-06 9:54AM EDT | 830.00 | 0.30 | 0.00 | 1.26 | -0.46 | -60.53% | 1 | 67 | 174.22% |
| MSTR240510P00835000 | 2024-05-03 9:39AM EDT | 835.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 1 | 33 | 177.39% |
| MSTR240510P00840000 | 2024-05-06 11:01AM EDT | 840.00 | 0.30 | 0.00 | 2.05 | -0.45 | -60.00% | 1 | 10 | 181.20% |
| MSTR240510P00850000 | 2024-05-06 1:31PM EDT | 850.00 | 0.22 | 0.05 | 0.35 | -0.68 | -75.56% | 54 | 173 | 144.73% |
| MSTR240510P00855000 | 2024-05-06 2:52PM EDT | 855.00 | 0.24 | 0.00 | 1.95 | -0.84 | -77.78% | 6 | 28 | 173.05% |
| MSTR240510P00860000 | 2024-05-06 10:45AM EDT | 860.00 | 0.32 | 0.08 | 0.65 | -0.79 | -71.17% | 8 | 17 | 150.59% |
| MSTR240510P00870000 | 2024-05-06 3:50PM EDT | 870.00 | 0.30 | 0.20 | 0.81 | -0.70 | -70.00% | 14 | 216 | 152.44% |
| MSTR240510P00875000 | 2024-05-06 3:38PM EDT | 875.00 | 0.28 | 0.09 | 1.00 | -0.66 | -70.21% | 51 | 64 | 151.76% |
| MSTR240510P00880000 | 2024-05-06 11:36AM EDT | 880.00 | 1.63 | 0.00 | 1.12 | +0.12 | +7.95% | 1 | 20 | 150.20% |
| MSTR240510P00885000 | 2024-05-03 1:41PM EDT | 885.00 | 1.84 | 0.00 | 2.50 | 0.00 | - | 2 | 4 | 165.43% |
| MSTR240510P00890000 | 2024-05-06 10:06AM EDT | 890.00 | 0.50 | 0.05 | 1.98 | -0.93 | -65.03% | 3 | 44 | 158.25% |
| MSTR240510P00895000 | 2024-05-06 2:50PM EDT | 895.00 | 0.36 | 0.00 | 2.86 | -1.08 | -75.00% | 38 | 10 | 164.21% |
| MSTR240510P00900000 | 2024-05-06 3:58PM EDT | 900.00 | 0.40 | 0.40 | 0.45 | -1.28 | -76.19% | 264 | 938 | 137.11% |
| MSTR240510P00905000 | 2024-05-06 2:37PM EDT | 905.00 | 0.38 | 0.00 | 1.10 | -6.82 | -94.72% | 38 | 1 | 139.55% |
| MSTR240510P00910000 | 2024-05-06 10:06AM EDT | 910.00 | 0.51 | 0.00 | 2.29 | -2.74 | -84.31% | 4 | 18 | 152.15% |
| MSTR240510P00915000 | 2024-05-06 9:57AM EDT | 915.00 | 0.60 | 0.01 | 2.33 | -2.75 | -82.09% | 1 | 4 | 150.44% |
| MSTR240510P00920000 | 2024-05-06 9:38AM EDT | 920.00 | 0.42 | 0.25 | 2.19 | -1.52 | -78.35% | 3 | 23 | 149.17% |
| MSTR240510P00925000 | 2024-05-06 3:42PM EDT | 925.00 | 0.41 | 0.18 | 1.98 | -1.82 | -81.61% | 7 | 20 | 144.31% |
| MSTR240510P00930000 | 2024-05-03 3:54PM EDT | 930.00 | 2.15 | 0.20 | 1.85 | 0.00 | - | 16 | 17 | 141.06% |
| MSTR240510P00935000 | 2024-05-03 11:33AM EDT | 935.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 8 | 14 | 147.27% |
| MSTR240510P00940000 | 2024-05-06 12:55PM EDT | 940.00 | 0.77 | 0.21 | 1.58 | -1.24 | -61.69% | 4 | 25 | 134.13% |
| MSTR240510P00945000 | 2024-05-06 12:43PM EDT | 945.00 | 1.42 | 0.22 | 1.42 | -2.03 | -58.84% | 1 | 7 | 130.42% |
| MSTR240510P00950000 | 2024-05-06 3:42PM EDT | 950.00 | 0.66 | 0.42 | 1.00 | -1.94 | -74.62% | 362 | 225 | 125.78% |
| MSTR240510P00955000 | 2024-05-03 11:08AM EDT | 955.00 | 4.00 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 129.49% |
| MSTR240510P00960000 | 2024-05-03 3:59PM EDT | 960.00 | 2.87 | 0.45 | 2.06 | 0.00 | - | 24 | 27 | 132.42% |
| MSTR240510P00965000 | 2024-05-06 12:55PM EDT | 965.00 | 1.02 | 0.07 | 1.17 | -2.18 | -68.12% | 16 | 45 | 117.53% |
| MSTR240510P00970000 | 2024-05-06 3:37PM EDT | 970.00 | 1.05 | 0.31 | 2.51 | -2.65 | -71.62% | 17 | 52 | 130.54% |
| MSTR240510P00975000 | 2024-05-06 1:17PM EDT | 975.00 | 0.62 | 0.35 | 2.19 | -3.58 | -85.24% | 15 | 9 | 126.27% |
| MSTR240510P00980000 | 2024-05-06 12:15PM EDT | 980.00 | 1.03 | 0.39 | 1.72 | -3.43 | -76.91% | 24 | 67 | 120.61% |
| MSTR240510P00985000 | 2024-05-06 9:33AM EDT | 985.00 | 1.70 | 0.40 | 1.68 | -3.10 | -64.58% | 1 | 9 | 118.29% |
| MSTR240510P00990000 | 2024-05-06 3:19PM EDT | 990.00 | 0.68 | 0.43 | 4.10 | -3.62 | -84.19% | 16 | 48 | 132.36% |
| MSTR240510P00995000 | 2024-05-06 12:47PM EDT | 995.00 | 0.82 | 0.82 | 1.43 | -4.28 | -83.92% | 4 | 25 | 115.58% |
| MSTR240510P01000000 | 2024-05-06 3:58PM EDT | 1,000.00 | 1.28 | 1.15 | 1.30 | -3.72 | -74.40% | 753 | 307 | 115.06% |
| MSTR240510P01005000 | 2024-05-06 3:06PM EDT | 1,005.00 | 0.61 | 0.61 | 5.15 | -5.59 | -90.16% | 18 | 20 | 131.46% |
| MSTR240510P01010000 | 2024-05-06 3:10PM EDT | 1,010.00 | 1.19 | 0.90 | 2.00 | -4.53 | -79.20% | 74 | 81 | 114.04% |
| MSTR240510P01015000 | 2024-05-02 11:07AM EDT | 1,015.00 | 30.20 | 0.32 | 2.18 | 0.00 | - | - | 15 | 109.23% |
| MSTR240510P01020000 | 2024-05-06 2:05PM EDT | 1,020.00 | 1.23 | 0.24 | 2.04 | -5.57 | -81.91% | 15 | 56 | 105.57% |
| MSTR240510P01025000 | 2024-05-03 3:51PM EDT | 1,025.00 | 1.66 | 0.39 | 2.29 | -5.24 | -75.94% | 2 | 16 | 106.32% |
| MSTR240510P01030000 | 2024-05-06 1:12PM EDT | 1,030.00 | 1.32 | 0.93 | 2.99 | -5.50 | -80.65% | 7 | 27 | 111.41% |
| MSTR240510P01035000 | 2024-05-06 3:31PM EDT | 1,035.00 | 1.63 | 1.05 | 4.00 | -36.74 | -95.75% | 8 | 8 | 114.60% |
| MSTR240510P01040000 | 2024-05-06 3:44PM EDT | 1,040.00 | 2.97 | 1.65 | 2.45 | -6.03 | -67.00% | 58 | 50 | 107.98% |
| MSTR240510P01045000 | 2024-05-06 11:46AM EDT | 1,045.00 | 1.33 | 1.30 | 4.20 | -8.97 | -87.09% | 7 | 10 | 112.01% |
| MSTR240510P01047500 | 2024-05-06 10:52AM EDT | 1,047.50 | 1.80 | 1.29 | 4.75 | -40.48 | -95.74% | 1 | 11 | 113.03% |
| MSTR240510P01050000 | 2024-05-06 3:37PM EDT | 1,050.00 | 2.01 | 2.01 | 3.40 | -7.69 | -79.28% | 563 | 195 | 109.39% |
| MSTR240510P01052500 | 2024-05-06 3:36PM EDT | 1,052.50 | 2.31 | 2.01 | 3.55 | -11.37 | -83.11% | 4 | 2 | 108.86% |
| MSTR240510P01055000 | 2024-05-06 9:52AM EDT | 1,055.00 | 2.80 | 2.42 | 4.75 | -8.10 | -74.31% | 4 | 7 | 113.67% |
| MSTR240510P01057500 | 2024-05-06 10:20AM EDT | 1,057.50 | 2.38 | 2.01 | 7.30 | -10.32 | -81.26% | 3 | 3 | 119.34% |
| MSTR240510P01060000 | 2024-05-06 3:54PM EDT | 1,060.00 | 2.83 | 2.10 | 6.55 | -8.17 | -74.27% | 24 | 26 | 116.11% |
| MSTR240510P01062500 | 2024-05-03 3:40PM EDT | 1,062.50 | 2.14 | 2.38 | 4.75 | -10.40 | -82.93% | 2 | 2 | 110.02% |
| MSTR240510P01065000 | 2024-05-06 3:53PM EDT | 1,065.00 | 3.15 | 2.50 | 7.20 | -11.00 | -77.74% | 9 | 7 | 116.81% |
| MSTR240510P01067500 | 2024-05-06 1:12PM EDT | 1,067.50 | 2.26 | 2.57 | 7.65 | -11.41 | -83.47% | 25 | 19 | 117.05% |
| MSTR240510P01070000 | 2024-05-06 3:53PM EDT | 1,070.00 | 3.40 | 2.57 | 4.75 | -10.32 | -75.22% | 31 | 23 | 107.14% |
| MSTR240510P01072500 | 2024-05-06 1:24PM EDT | 1,072.50 | 2.36 | 2.60 | 4.75 | -13.39 | -85.02% | 3 | 12 | 106.08% |
| MSTR240510P01075000 | 2024-05-06 3:51PM EDT | 1,075.00 | 3.80 | 2.67 | 4.75 | -9.40 | -71.21% | 21 | 14 | 105.13% |
| MSTR240510P01080000 | 2024-05-06 3:48PM EDT | 1,080.00 | 4.00 | 2.68 | 8.45 | -9.46 | -70.28% | 47 | 44 | 113.28% |
| MSTR240510P01085000 | 2024-05-06 10:10AM EDT | 1,085.00 | 3.38 | 2.68 | 7.50 | -13.59 | -80.08% | 1 | 4 | 108.32% |
| MSTR240510P01090000 | 2024-05-06 12:39PM EDT | 1,090.00 | 3.04 | 4.00 | 5.95 | -13.22 | -81.30% | 28 | 24 | 105.26% |
| MSTR240510P01095000 | 2024-05-06 2:38PM EDT | 1,095.00 | 5.20 | 4.00 | 6.35 | -15.30 | -74.63% | 39 | 2 | 103.84% |
| MSTR240510P01100000 | 2024-05-06 3:59PM EDT | 1,100.00 | 4.95 | 5.00 | 6.00 | -13.05 | -72.50% | 982 | 382 | 102.99% |
| MSTR240510P01105000 | 2024-05-06 3:52PM EDT | 1,105.00 | 6.25 | 5.00 | 8.45 | -14.85 | -70.38% | 13 | 5 | 106.12% |
| MSTR240510P01110000 | 2024-05-06 3:40PM EDT | 1,110.00 | 6.98 | 5.00 | 8.40 | -14.33 | -67.25% | 43 | 14 | 103.43% |
| MSTR240510P01115000 | 2024-05-06 3:59PM EDT | 1,115.00 | 6.55 | 5.00 | 8.50 | -17.53 | -72.80% | 37 | 5 | 101.07% |
| MSTR240510P01120000 | 2024-05-06 3:59PM EDT | 1,120.00 | 7.50 | 5.00 | 10.40 | -15.00 | -66.67% | 42 | 16 | 102.36% |
| MSTR240510P01125000 | 2024-05-06 3:50PM EDT | 1,125.00 | 8.31 | 6.85 | 9.00 | -18.49 | -68.99% | 29 | 17 | 100.59% |
| MSTR240510P01130000 | 2024-05-06 3:42PM EDT | 1,130.00 | 8.40 | 8.10 | 12.70 | -19.10 | -69.45% | 52 | 38 | 106.82% |
| MSTR240510P01135000 | 2024-05-06 3:25PM EDT | 1,135.00 | 7.10 | 7.65 | 12.70 | -22.90 | -76.33% | 15 | 13 | 103.26% |
| MSTR240510P01140000 | 2024-05-06 3:58PM EDT | 1,140.00 | 9.05 | 9.35 | 12.70 | -20.50 | -69.37% | 51 | 17 | 103.27% |
| MSTR240510P01145000 | 2024-05-06 3:27PM EDT | 1,145.00 | 8.90 | 8.50 | 15.05 | -23.95 | -72.91% | 105 | 11 | 102.80% |
| MSTR240510P01150000 | 2024-05-06 3:57PM EDT | 1,150.00 | 12.35 | 9.85 | 15.90 | -19.65 | -61.41% | 387 | 118 | 103.26% |
| MSTR240510P01155000 | 2024-05-06 3:58PM EDT | 1,155.00 | 12.60 | 9.85 | 14.00 | -106.40 | -89.41% | 177 | 2 | 97.47% |
| MSTR240510P01160000 | 2024-05-06 3:54PM EDT | 1,160.00 | 14.27 | 12.05 | 17.00 | -21.13 | -59.69% | 39 | 26 | 102.07% |
| MSTR240510P01165000 | 2024-05-06 3:54PM EDT | 1,165.00 | 15.27 | 12.10 | 16.50 | -24.65 | -61.75% | 27 | 22 | 98.41% |
| MSTR240510P01170000 | 2024-05-06 3:58PM EDT | 1,170.00 | 15.40 | 13.85 | 19.10 | -23.75 | -60.66% | 243 | 132 | 101.20% |
| MSTR240510P01175000 | 2024-05-06 3:47PM EDT | 1,175.00 | 16.86 | 13.85 | 19.70 | -24.11 | -58.85% | 52 | 54 | 98.83% |
| MSTR240510P01180000 | 2024-05-06 3:58PM EDT | 1,180.00 | 17.50 | 15.95 | 21.25 | -24.97 | -58.79% | 326 | 203 | 100.25% |
| MSTR240510P01185000 | 2024-05-06 3:40PM EDT | 1,185.00 | 19.80 | 18.25 | 23.50 | -150.60 | -88.38% | 15 | 5 | 102.50% |
| MSTR240510P01190000 | 2024-05-06 3:57PM EDT | 1,190.00 | 21.20 | 18.25 | 22.40 | -24.80 | -53.91% | 61 | 19 | 97.83% |
| MSTR240510P01195000 | 2024-05-06 3:48PM EDT | 1,195.00 | 22.45 | 20.75 | 25.00 | -32.62 | -59.23% | 46 | 17 | 100.37% |
| MSTR240510P01200000 | 2024-05-06 3:58PM EDT | 1,200.00 | 23.55 | 22.05 | 26.00 | -28.13 | -54.43% | 340 | 206 | 99.48% |
| MSTR240510P01205000 | 2024-05-06 3:49PM EDT | 1,205.00 | 27.00 | 22.60 | 28.15 | -27.00 | -50.00% | 18 | 13 | 98.92% |
| MSTR240510P01210000 | 2024-05-06 3:57PM EDT | 1,210.00 | 27.77 | 25.15 | 30.80 | -31.03 | -52.77% | 104 | 26 | 100.90% |
| MSTR240510P01215000 | 2024-05-06 3:45PM EDT | 1,215.00 | 28.50 | 26.60 | 31.65 | -34.60 | -54.83% | 26 | 24 | 99.61% |
| MSTR240510P01220000 | 2024-05-06 3:57PM EDT | 1,220.00 | 31.31 | 27.10 | 35.00 | -29.30 | -48.34% | 36 | 52 | 99.81% |
| MSTR240510P01225000 | 2024-05-06 3:58PM EDT | 1,225.00 | 33.00 | 28.95 | 35.95 | -31.30 | -48.68% | 124 | 34 | 98.79% |
| MSTR240510P01230000 | 2024-05-06 3:47PM EDT | 1,230.00 | 34.77 | 31.15 | 39.00 | -32.28 | -48.14% | 22 | 48 | 100.10% |
| MSTR240510P01235000 | 2024-05-06 3:17PM EDT | 1,235.00 | 31.45 | 31.15 | 40.50 | -38.64 | -55.13% | 15 | 9 | 97.51% |
| MSTR240510P01240000 | 2024-05-06 3:57PM EDT | 1,240.00 | 40.00 | 35.40 | 43.00 | -38.02 | -48.73% | 67 | 28 | 99.98% |
| MSTR240510P01245000 | 2024-05-06 3:20PM EDT | 1,245.00 | 35.61 | 38.25 | 44.55 | -44.16 | -55.36% | 24 | 12 | 99.96% |
| MSTR240510P01250000 | 2024-05-06 3:58PM EDT | 1,250.00 | 40.60 | 40.80 | 46.00 | -36.36 | -47.25% | 285 | 58 | 99.42% |
| MSTR240510P01255000 | 2024-05-06 3:40PM EDT | 1,255.00 | 44.62 | 43.40 | 51.80 | -36.97 | -45.31% | 10 | 12 | 102.95% |
| MSTR240510P01260000 | 2024-05-06 3:55PM EDT | 1,260.00 | 44.60 | 44.15 | 51.00 | -36.20 | -44.80% | 40 | 5 | 98.25% |
| MSTR240510P01265000 | 2024-05-06 3:56PM EDT | 1,265.00 | 53.00 | 47.00 | 55.20 | -43.90 | -45.30% | 29 | 6 | 100.18% |
| MSTR240510P01270000 | 2024-05-06 3:53PM EDT | 1,270.00 | 54.05 | 49.05 | 56.90 | -42.95 | -44.28% | 43 | 16 | 98.84% |
| MSTR240510P01275000 | 2024-05-06 3:40PM EDT | 1,275.00 | 56.45 | 52.15 | 60.50 | -38.70 | -40.67% | 80 | 14 | 100.15% |
| MSTR240510P01277500 | 2024-05-06 3:47PM EDT | 1,277.50 | 60.00 | 54.65 | 61.85 | -119.58 | -66.59% | 12 | 3 | 101.22% |
| MSTR240510P01280000 | 2024-05-06 3:40PM EDT | 1,280.00 | 59.80 | 54.65 | 64.00 | -36.60 | -37.97% | 73 | 24 | 100.65% |
| MSTR240510P01282500 | 2024-05-06 3:25PM EDT | 1,282.50 | 54.75 | 55.00 | 64.90 | -176.25 | -76.30% | 3 | 20 | 99.20% |
| MSTR240510P01285000 | 2024-05-06 3:59PM EDT | 1,285.00 | 62.25 | 58.15 | 67.00 | -39.35 | -38.73% | 15 | 3 | 101.49% |
| MSTR240510P01287500 | 2024-05-06 3:48PM EDT | 1,287.50 | 65.90 | 58.40 | 68.00 | -39.75 | -37.62% | 18 | 2 | 99.96% |
| MSTR240510P01290000 | 2024-05-06 3:43PM EDT | 1,290.00 | 64.00 | 60.90 | 69.00 | -45.15 | -41.37% | 102 | 7 | 100.53% |
| MSTR240510P01292500 | 2024-05-06 12:44PM EDT | 1,292.50 | 52.13 | 61.00 | 71.00 | -73.87 | -58.63% | 2 | 1 | 99.74% |
| MSTR240510P01295000 | 2024-05-06 3:17PM EDT | 1,295.00 | 60.00 | 64.15 | 73.00 | -49.94 | -45.42% | 119 | 12 | 101.82% |
| MSTR240510P01300000 | 2024-05-06 3:57PM EDT | 1,300.00 | 70.08 | 66.00 | 76.00 | -47.42 | -40.36% | 266 | 53 | 100.68% |
| MSTR240510P01302500 | 2024-05-06 3:47PM EDT | 1,302.50 | 75.50 | 67.00 | 77.00 | -32.45 | -30.06% | 33 | 1 | 99.65% |
| MSTR240510P01310000 | 2024-05-06 11:56AM EDT | 1,310.00 | 50.55 | 72.00 | 82.00 | -77.25 | -60.45% | 27 | 14 | 100.19% |
| MSTR240510P01315000 | 2024-05-06 3:15PM EDT | 1,315.00 | 81.22 | 76.00 | 86.00 | -106.28 | -56.68% | 22 | 3 | 101.70% |
| MSTR240510P01320000 | 2024-05-06 3:49PM EDT | 1,320.00 | 86.50 | 79.00 | 89.00 | -40.37 | -31.82% | 126 | 12 | 101.12% |
| MSTR240510P01330000 | 2024-05-06 3:59PM EDT | 1,330.00 | 91.70 | 86.50 | 96.00 | -43.45 | -32.15% | 69 | 22 | 102.08% |
| MSTR240510P01340000 | 2024-05-06 3:44PM EDT | 1,340.00 | 101.00 | 92.50 | 103.00 | -40.68 | -28.71% | 12 | 12 | 101.00% |
| MSTR240510P01350000 | 2024-05-06 3:19PM EDT | 1,350.00 | 106.97 | 102.70 | 111.70 | -41.58 | -27.99% | 39 | 28 | 105.70% |
| MSTR240510P01360000 | 2024-05-06 3:25PM EDT | 1,360.00 | 103.02 | 110.40 | 120.95 | -53.55 | -34.20% | 2 | 11 | 108.04% |
| MSTR240510P01370000 | 2024-05-06 11:55AM EDT | 1,370.00 | 84.50 | 116.05 | 128.40 | -103.34 | -55.01% | 2 | 7 | 105.65% |
| MSTR240510P01380000 | 2024-05-06 11:52AM EDT | 1,380.00 | 131.00 | 124.10 | 138.00 | -233.90 | -64.10% | 13 | 28 | 108.04% |
| MSTR240510P01390000 | 2024-05-06 12:17PM EDT | 1,390.00 | 117.00 | 133.80 | 146.00 | -148.00 | -55.85% | 3 | 1 | 110.23% |
| MSTR240510P01400000 | 2024-05-06 3:47PM EDT | 1,400.00 | 147.65 | 141.00 | 154.35 | -50.44 | -25.46% | 18 | 44 | 109.38% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 1,410.00 | 187.00 | 149.35 | 163.00 | 0.00 | - | 2 | 1 | 109.97% |
| MSTR240510P01420000 | 2024-05-06 10:48AM EDT | 1,420.00 | 121.10 | 160.05 | 172.00 | -286.13 | -70.26% | 2 | 6 | 114.01% |
| MSTR240510P01425000 | 2024-04-22 9:55AM EDT | 1,425.00 | 234.58 | 162.95 | 176.00 | 0.00 | - | 1 | 1 | 111.76% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 1,430.00 | 231.64 | 167.05 | 180.95 | 0.00 | - | 1 | 6 | 112.48% |
| MSTR240510P01440000 | 2024-05-06 11:00AM EDT | 1,440.00 | 155.95 | 177.80 | 190.00 | -212.20 | -57.64% | 2 | 4 | 116.35% |
| MSTR240510P01450000 | 2024-05-06 3:17PM EDT | 1,450.00 | 180.85 | 186.80 | 199.00 | -196.15 | -52.03% | 4 | 15 | 117.30% |
| MSTR240510P01460000 | 2024-05-06 12:39PM EDT | 1,460.00 | 171.00 | 194.75 | 208.00 | -211.10 | -55.25% | 2 | 3 | 116.19% |
| MSTR240510P01465000 | 2024-05-06 3:40PM EDT | 1,465.00 | 203.00 | 200.65 | 213.00 | -5.52 | -2.65% | 2 | 11 | 119.65% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 1,470.00 | 211.77 | 202.45 | 218.30 | 0.00 | - | 11 | 11 | 116.44% |
| MSTR240510P01480000 | 2024-05-03 9:38AM EDT | 1,480.00 | 278.00 | 212.85 | 227.60 | 0.00 | - | 1 | 20 | 119.58% |
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 1,490.00 | 476.52 | 222.00 | 238.00 | 0.00 | - | 11 | 11 | 122.35% |
| MSTR240510P01500000 | 2024-05-06 11:12AM EDT | 1,500.00 | 211.80 | 231.70 | 248.00 | -68.22 | -24.36% | 4 | 12 | 125.33% |
| MSTR240510P01510000 | 2024-05-03 10:05AM EDT | 1,510.00 | 305.00 | 240.45 | 256.00 | 0.00 | - | 1 | 1 | 122.05% |
| MSTR240510P01515000 | 2024-04-30 3:48PM EDT | 1,515.00 | 439.38 | 245.90 | 262.00 | 0.00 | - | 1 | 10 | 126.87% |
| MSTR240510P01520000 | 2024-05-01 2:06PM EDT | 1,520.00 | 473.15 | 250.50 | 266.00 | 0.00 | - | 1 | 2 | 125.51% |
| MSTR240510P01525000 | 2024-04-29 9:44AM EDT | 1,525.00 | 320.00 | 254.80 | 272.00 | 0.00 | - | 1 | 1 | 127.84% |
| MSTR240510P01530000 | 2024-04-19 12:34PM EDT | 1,530.00 | 400.00 | 260.30 | 276.00 | 0.00 | - | 1 | 1 | 128.37% |
| MSTR240510P01535000 | 2024-05-03 9:44AM EDT | 1,535.00 | 323.65 | 264.00 | 280.00 | 0.00 | - | 1 | 6 | 124.51% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 1,540.00 | 325.00 | 269.20 | 286.00 | 0.00 | - | 1 | 1 | 129.04% |
| MSTR240510P01545000 | 2024-04-16 2:49PM EDT | 1,545.00 | 352.84 | 274.90 | 290.00 | 0.00 | - | - | 1 | 129.90% |
| MSTR240510P01550000 | 2024-05-02 10:01AM EDT | 1,550.00 | 498.70 | 280.40 | 296.00 | 0.00 | - | 1 | 4 | 135.07% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 1,560.00 | 251.92 | 287.05 | 304.00 | 0.00 | - | 1 | 1 | 124.08% |
| MSTR240510P01570000 | 2024-04-08 10:01AM EDT | 1,570.00 | 264.04 | 296.60 | 314.00 | 0.00 | - | 2 | 0 | 125.62% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 1,580.00 | 404.93 | 306.00 | 324.00 | 0.00 | - | 1 | 5 | 126.55% |
| MSTR240510P01590000 | 2024-05-02 9:34AM EDT | 1,590.00 | 508.90 | 316.70 | 334.00 | 0.00 | - | 1 | 3 | 131.68% |
| MSTR240510P01600000 | 2024-05-06 10:01AM EDT | 1,600.00 | 283.37 | 326.40 | 344.00 | -226.04 | -44.37% | 2 | 232 | 133.52% |
| MSTR240510P01605000 | 2024-04-22 10:03AM EDT | 1,605.00 | 282.87 | 331.05 | 348.00 | -64.08 | -18.47% | 3 | 4 | 130.14% |
| MSTR240510P01610000 | 2024-04-16 2:35PM EDT | 1,610.00 | 409.11 | 335.80 | 354.00 | 0.00 | - | - | 1 | 134.23% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 1,620.00 | 240.00 | 392.00 | 410.00 | 0.00 | - | 1 | 0 | 285.99% |
| MSTR240510P01630000 | 2024-05-02 9:40AM EDT | 1,630.00 | 564.08 | 355.90 | 374.00 | 0.00 | - | 1 | 1 | 140.00% |
| MSTR240510P01635000 | 2024-04-30 9:47AM EDT | 1,635.00 | 441.80 | 359.95 | 378.00 | 0.00 | - | - | 1 | 133.68% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 1,640.00 | 273.35 | 414.60 | 427.10 | 0.00 | - | 2 | 0 | 293.41% |
| MSTR240510P01660000 | 2024-05-03 9:38AM EDT | 1,660.00 | 462.66 | 385.60 | 402.00 | 0.00 | - | 1 | 5 | 138.45% |
| MSTR240510P01670000 | 2024-04-08 10:28AM EDT | 1,670.00 | 349.05 | 395.65 | 412.00 | 0.00 | - | 1 | 0 | 141.16% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 1,680.00 | 286.00 | 450.00 | 468.25 | 0.00 | - | 2 | 0 | 304.22% |
| MSTR240510P01690000 | 2024-04-18 10:09AM EDT | 1,690.00 | 500.90 | 415.50 | 432.00 | 0.00 | - | 1 | 0 | 145.34% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 1,700.00 | 640.35 | 425.50 | 442.00 | 0.00 | - | 7 | 0 | 147.75% |
| MSTR240510P01705000 | 2024-04-30 11:05AM EDT | 1,705.00 | 574.95 | 429.55 | 448.00 | 0.00 | - | - | 0 | 149.19% |
| MSTR240510P01725000 | 2024-04-04 10:44AM EDT | 1,725.00 | 292.00 | 496.00 | 513.65 | 0.00 | - | 2 | 1 | 322.00% |
| MSTR240510P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 458.42 | 473.75 | 492.00 | 0.00 | - | - | 0 | 149.27% |
| MSTR240510P01785000 | 2024-04-30 12:06PM EDT | 1,785.00 | 684.26 | 510.00 | 528.00 | 0.00 | - | 1 | 0 | 169.96% |
| MSTR240510P01800000 | 2024-05-01 3:44PM EDT | 1,800.00 | 754.08 | 525.95 | 542.00 | 0.00 | - | 1 | 0 | 173.05% |
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 1,860.00 | 714.00 | 584.00 | 602.00 | 0.00 | - | 1 | 0 | 174.10% |
| MSTR240510P01870000 | 2024-04-10 9:50AM EDT | 1,870.00 | 544.00 | 594.20 | 612.00 | 0.00 | - | - | 0 | 177.51% |
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 1,900.00 | 880.00 | 623.70 | 642.00 | 0.00 | - | 1 | 0 | 179.81% |
| MSTR240510P01925000 | 2024-04-30 2:00PM EDT | 1,925.00 | 845.80 | 649.50 | 668.00 | 0.00 | - | - | 0 | 196.86% |
| MSTR240510P01950000 | 2024-04-30 9:50AM EDT | 1,950.00 | 762.30 | 675.35 | 692.00 | 0.00 | - | - | 0 | 200.90% |
| MSTR240510P01975000 | 2024-04-25 12:42PM EDT | 1,975.00 | 739.85 | 699.55 | 718.00 | 0.00 | - | 1 | 0 | 206.98% |
© 2024 Yahoo. All rights reserved.