MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614C00600000 | 2024-05-16 10:48AM EDT | 600.00 | 902.73 | 1,076.00 | 1,093.20 | 0.00 | - | - | 0 | 253.56% |
| MSTR240614C00610000 | 2024-05-16 10:47AM EDT | 610.00 | 893.25 | 1,066.05 | 1,083.40 | 0.00 | - | - | 0 | 250.92% |
| MSTR240614C00700000 | 2024-05-14 1:56PM EDT | 700.00 | 571.18 | 976.50 | 994.00 | 0.00 | - | - | 1 | 143.95% |
| MSTR240614C00720000 | 2024-05-22 12:25PM EDT | 720.00 | 993.07 | 956.65 | 973.45 | 0.00 | - | - | 0 | 130.57% |
| MSTR240614C00740000 | 2024-05-20 9:30AM EDT | 740.00 | 871.40 | 936.80 | 953.60 | 0.00 | - | - | 4 | 133.50% |
| MSTR240614C00760000 | 2024-05-20 9:30AM EDT | 760.00 | 851.80 | 916.90 | 933.70 | 0.00 | - | 4 | 0 | 132.81% |
| MSTR240614C00790000 | 2024-05-16 10:48AM EDT | 790.00 | 715.53 | 887.15 | 905.55 | 0.00 | - | - | 1 | 146.05% |
| MSTR240614C00800000 | 2024-05-16 10:44AM EDT | 800.00 | 704.14 | 877.25 | 893.95 | 0.00 | - | - | 2 | 132.03% |
| MSTR240614C00810000 | 2024-05-16 10:47AM EDT | 810.00 | 696.81 | 867.30 | 883.95 | 0.00 | - | - | 1 | 130.47% |
| MSTR240614C00860000 | 2024-05-08 12:02PM EDT | 860.00 | 401.84 | 816.00 | 835.35 | 0.00 | - | - | 1 | 121.46% |
| MSTR240614C00870000 | 2024-05-17 11:48AM EDT | 870.00 | 687.55 | 806.00 | 825.00 | 0.00 | - | 2 | 2 | 116.26% |
| MSTR240614C00880000 | 2024-05-08 12:26PM EDT | 880.00 | 387.23 | 796.00 | 815.55 | 0.00 | - | - | 1 | 119.26% |
| MSTR240614C00890000 | 2024-05-08 12:02PM EDT | 890.00 | 377.84 | 786.00 | 805.40 | 0.00 | - | - | 1 | 116.16% |
| MSTR240614C00900000 | 2024-05-10 3:51PM EDT | 900.00 | 309.93 | 776.10 | 794.90 | 0.00 | - | 51 | 20 | 110.74% |
| MSTR240614C00950000 | 2024-05-17 11:48AM EDT | 950.00 | 615.23 | 727.30 | 745.65 | 0.00 | - | 10 | 10 | 114.45% |
| MSTR240614C01000000 | 2024-05-22 1:56PM EDT | 1,000.00 | 665.00 | 678.50 | 696.00 | 0.00 | - | 3 | 5 | 111.33% |
| MSTR240614C01050000 | 2024-05-16 11:00AM EDT | 1,050.00 | 441.75 | 629.05 | 647.15 | 0.00 | - | 3 | 3 | 107.08% |
| MSTR240614C01060000 | 2024-05-10 9:58AM EDT | 1,060.00 | 283.50 | 619.35 | 637.40 | 0.00 | - | - | 1 | 106.63% |
| MSTR240614C01070000 | 2024-05-10 12:08PM EDT | 1,070.00 | 203.55 | 610.00 | 627.15 | 0.00 | - | - | 2 | 105.73% |
| MSTR240614C01100000 | 2024-05-09 9:30AM EDT | 1,100.00 | 215.00 | 580.20 | 597.95 | 0.00 | - | 1 | 0 | 102.35% |
| MSTR240614C01110000 | 2024-05-21 9:36AM EDT | 1,110.00 | 620.68 | 570.00 | 588.00 | 0.00 | - | - | 7 | 100.16% |
| MSTR240614C01120000 | 2024-05-15 3:45PM EDT | 1,120.00 | 402.39 | 561.15 | 579.05 | 0.00 | - | 1 | 0 | 102.63% |
| MSTR240614C01140000 | 2024-05-10 3:04PM EDT | 1,140.00 | 167.70 | 542.00 | 559.60 | 0.00 | - | - | 2 | 101.25% |
| MSTR240614C01170000 | 2024-05-10 11:29AM EDT | 1,170.00 | 162.10 | 513.00 | 530.00 | 0.00 | - | - | 1 | 97.72% |
| MSTR240614C01185000 | 2024-05-10 11:29AM EDT | 1,185.00 | 154.95 | 498.15 | 516.00 | 0.00 | - | 2 | 3 | 96.51% |
| MSTR240614C01190000 | 2024-05-20 2:14PM EDT | 1,190.00 | 497.00 | 494.00 | 511.90 | 0.00 | - | 1 | 1 | 97.92% |
| MSTR240614C01195000 | 2024-05-13 12:35PM EDT | 1,195.00 | 166.00 | 490.00 | 506.00 | 0.00 | - | 1 | 1 | 97.08% |
| MSTR240614C01200000 | 2024-05-15 10:40AM EDT | 1,200.00 | 248.89 | 484.00 | 502.40 | 0.00 | - | 1 | 10 | 96.62% |
| MSTR240614C01210000 | 2024-05-13 9:50AM EDT | 1,210.00 | 140.00 | 476.55 | 493.80 | 0.00 | - | 1 | 1 | 99.36% |
| MSTR240614C01215000 | 2024-05-23 1:55PM EDT | 1,215.00 | 387.43 | 471.85 | 488.00 | 0.00 | - | 1 | 1 | 97.80% |
| MSTR240614C01220000 | 2024-05-09 12:36PM EDT | 1,220.00 | 194.25 | 467.25 | 483.75 | 0.00 | - | 2 | 4 | 98.08% |
| MSTR240614C01225000 | 2024-05-07 2:19PM EDT | 1,225.00 | 186.00 | 462.55 | 478.70 | 0.00 | - | 20 | 2 | 97.35% |
| MSTR240614C01235000 | 2024-05-15 10:47AM EDT | 1,235.00 | 221.45 | 453.30 | 469.30 | 0.00 | - | 10 | 0 | 96.77% |
| MSTR240614C01240000 | 2024-05-21 9:53AM EDT | 1,240.00 | 463.34 | 448.70 | 463.95 | 0.00 | - | 1 | 9 | 95.82% |
| MSTR240614C01245000 | 2024-05-15 3:46PM EDT | 1,245.00 | 310.27 | 444.10 | 460.00 | 0.00 | - | 1 | 3 | 96.26% |
| MSTR240614C01250000 | 2024-05-13 9:44AM EDT | 1,250.00 | 125.00 | 439.45 | 456.35 | 0.00 | - | 1 | 3 | 96.89% |
| MSTR240614C01255000 | 2024-05-20 11:09AM EDT | 1,255.00 | 375.99 | 434.90 | 450.90 | 0.00 | - | 1 | 0 | 95.88% |
| MSTR240614C01260000 | 2024-05-14 10:25AM EDT | 1,260.00 | 142.00 | 430.40 | 446.55 | 0.00 | - | 1 | 3 | 95.93% |
| MSTR240614C01265000 | 2024-05-17 3:01PM EDT | 1,265.00 | 342.00 | 425.85 | 442.00 | 0.00 | - | 1 | 4 | 95.72% |
| MSTR240614C01270000 | 2024-05-14 3:54PM EDT | 1,270.00 | 148.00 | 421.35 | 435.85 | 0.00 | - | 1 | 2 | 94.11% |
| MSTR240614C01275000 | 2024-05-24 3:30PM EDT | 1,275.00 | 417.54 | 416.85 | 433.10 | +279.31 | +202.06% | 1 | 13 | 95.50% |
| MSTR240614C01280000 | 2024-05-14 1:13PM EDT | 1,280.00 | 136.80 | 412.35 | 428.80 | 0.00 | - | 5 | 3 | 95.47% |
| MSTR240614C01285000 | 2024-05-06 1:50PM EDT | 1,285.00 | 181.40 | 407.85 | 423.05 | 0.00 | - | - | 1 | 94.23% |
| MSTR240614C01290000 | 2024-05-21 9:52AM EDT | 1,290.00 | 420.45 | 403.40 | 419.35 | 0.00 | - | 3 | 3 | 94.70% |
| MSTR240614C01295000 | 2024-05-15 9:30AM EDT | 1,295.00 | 177.95 | 399.00 | 414.20 | 0.00 | - | 1 | 2 | 94.02% |
| MSTR240614C01300000 | 2024-05-22 1:53PM EDT | 1,300.00 | 397.75 | 394.50 | 411.25 | 0.00 | - | 2 | 17 | 94.95% |
| MSTR240614C01310000 | 2024-05-08 10:44AM EDT | 1,310.00 | 141.95 | 385.75 | 401.95 | 0.00 | - | - | 1 | 94.30% |
| MSTR240614C01315000 | 2024-05-15 2:18PM EDT | 1,315.00 | 210.50 | 381.40 | 397.55 | 0.00 | - | 2 | 3 | 94.15% |
| MSTR240614C01320000 | 2024-05-07 2:19PM EDT | 1,320.00 | 146.45 | 377.10 | 392.70 | 0.00 | - | - | 2 | 93.69% |
| MSTR240614C01325000 | 2024-05-10 3:56PM EDT | 1,325.00 | 85.40 | 372.75 | 389.15 | 0.00 | - | 1 | 0 | 94.09% |
| MSTR240614C01330000 | 2024-05-17 2:45PM EDT | 1,330.00 | 280.84 | 368.45 | 385.65 | 0.00 | - | 1 | 1 | 94.51% |
| MSTR240614C01340000 | 2024-05-15 3:10PM EDT | 1,340.00 | 205.55 | 359.95 | 377.45 | 0.00 | - | 2 | 2 | 94.50% |
| MSTR240614C01350000 | 2024-05-16 10:31AM EDT | 1,350.00 | 252.00 | 351.70 | 367.25 | 0.00 | - | 2 | 6 | 93.29% |
| MSTR240614C01355000 | 2024-05-20 1:53PM EDT | 1,355.00 | 360.16 | 346.85 | 363.05 | 0.00 | - | 1 | 6 | 92.78% |
| MSTR240614C01360000 | 2024-05-16 11:03AM EDT | 1,360.00 | 222.81 | 342.00 | 358.55 | 0.00 | - | 2 | 6 | 92.07% |
| MSTR240614C01365000 | 2024-05-15 9:30AM EDT | 1,365.00 | 152.89 | 339.20 | 355.50 | 0.00 | - | - | 1 | 93.46% |
| MSTR240614C01370000 | 2024-05-15 2:54PM EDT | 1,370.00 | 190.00 | 335.10 | 352.05 | 0.00 | - | 9 | 6 | 93.77% |
| MSTR240614C01380000 | 2024-05-20 11:43AM EDT | 1,380.00 | 328.15 | 326.25 | 342.00 | 0.00 | - | 1 | 4 | 92.14% |
| MSTR240614C01390000 | 2024-05-15 10:43AM EDT | 1,390.00 | 144.60 | 318.25 | 334.00 | 0.00 | - | 6 | 8 | 92.09% |
| MSTR240614C01400000 | 2024-05-21 9:34AM EDT | 1,400.00 | 363.00 | 310.25 | 325.95 | 0.00 | - | 1 | 8 | 91.92% |
| MSTR240614C01410000 | 2024-05-15 3:23PM EDT | 1,410.00 | 183.40 | 302.50 | 319.95 | 0.00 | - | 1 | 1 | 92.84% |
| MSTR240614C01415000 | 2024-05-20 1:53PM EDT | 1,415.00 | 317.54 | 298.65 | 314.50 | 0.00 | - | - | 1 | 92.01% |
| MSTR240614C01420000 | 2024-05-20 3:54PM EDT | 1,420.00 | 364.04 | 294.90 | 310.70 | 0.00 | - | 1 | 9 | 92.05% |
| MSTR240614C01430000 | 2024-05-16 9:50AM EDT | 1,430.00 | 223.45 | 287.45 | 303.25 | 0.00 | - | - | 3 | 92.16% |
| MSTR240614C01435000 | 2024-05-24 3:58PM EDT | 1,435.00 | 291.99 | 283.70 | 299.55 | -18.96 | -6.10% | 1 | 0 | 92.17% |
| MSTR240614C01440000 | 2024-05-15 12:51PM EDT | 1,440.00 | 134.25 | 280.15 | 297.90 | 0.00 | - | 2 | 2 | 93.21% |
| MSTR240614C01450000 | 2024-05-21 1:34PM EDT | 1,450.00 | 293.99 | 273.20 | 290.00 | 0.00 | - | 1 | 6 | 93.10% |
| MSTR240614C01460000 | 2024-05-20 11:57AM EDT | 1,460.00 | 278.00 | 265.00 | 283.35 | 0.00 | - | 2 | 4 | 92.91% |
| MSTR240614C01465000 | 2024-05-17 9:55AM EDT | 1,465.00 | 182.48 | 263.05 | 280.00 | 0.00 | - | 1 | 1 | 93.70% |
| MSTR240614C01470000 | 2024-05-16 3:49PM EDT | 1,470.00 | 163.56 | 259.10 | 277.15 | 0.00 | - | - | 1 | 93.81% |
| MSTR240614C01475000 | 2024-05-17 3:59PM EDT | 1,475.00 | 239.15 | 255.35 | 272.00 | 0.00 | - | 1 | 1 | 93.00% |
| MSTR240614C01480000 | 2024-05-17 11:17AM EDT | 1,480.00 | 238.18 | 252.05 | 270.00 | 0.00 | - | 10 | 10 | 93.70% |
| MSTR240614C01485000 | 2024-05-17 12:00PM EDT | 1,485.00 | 234.90 | 248.05 | 265.15 | 0.00 | - | 2 | 3 | 92.88% |
| MSTR240614C01490000 | 2024-05-20 1:59PM EDT | 1,490.00 | 262.25 | 245.15 | 262.40 | 0.00 | - | 1 | 4 | 93.37% |
| MSTR240614C01500000 | 2024-05-24 10:26AM EDT | 1,500.00 | 181.00 | 238.20 | 253.10 | -2.62 | -1.43% | 2 | 22 | 92.27% |
| MSTR240614C01510000 | 2024-05-24 3:08PM EDT | 1,510.00 | 223.17 | 234.30 | 247.30 | 0.00 | - | 1 | 0 | 93.71% |
| MSTR240614C01520000 | 2024-05-24 10:20AM EDT | 1,520.00 | 157.18 | 228.50 | 243.30 | -96.38 | -38.01% | 1 | 1 | 94.96% |
| MSTR240614C01530000 | 2024-05-23 9:50AM EDT | 1,530.00 | 159.85 | 218.95 | 234.95 | 0.00 | - | 1 | 3 | 93.00% |
| MSTR240614C01540000 | 2024-05-23 3:17PM EDT | 1,540.00 | 145.00 | 216.55 | 228.35 | 0.00 | - | 7 | 3 | 94.35% |
| MSTR240614C01550000 | 2024-05-24 3:30PM EDT | 1,550.00 | 202.45 | 207.80 | 222.35 | +62.05 | +44.20% | 7 | 8 | 93.45% |
| MSTR240614C01560000 | 2024-05-24 1:15PM EDT | 1,560.00 | 177.00 | 202.00 | 217.90 | +29.85 | +20.29% | 3 | 4 | 94.13% |
| MSTR240614C01570000 | 2024-05-24 2:18PM EDT | 1,570.00 | 190.86 | 197.00 | 210.90 | +19.86 | +11.61% | 1 | 13 | 94.09% |
| MSTR240614C01580000 | 2024-05-24 10:58AM EDT | 1,580.00 | 142.00 | 191.00 | 206.00 | -26.25 | -15.60% | 1 | 3 | 94.35% |
| MSTR240614C01590000 | 2024-05-17 11:26AM EDT | 1,590.00 | 192.30 | 186.00 | 200.00 | 0.00 | - | 3 | 1 | 94.49% |
| MSTR240614C01600000 | 2024-05-24 12:24PM EDT | 1,600.00 | 140.60 | 181.05 | 194.75 | +23.60 | +20.17% | 4 | 17 | 94.82% |
| MSTR240614C01605000 | 2024-05-24 11:24AM EDT | 1,605.00 | 141.65 | 178.15 | 191.95 | +1.65 | +1.18% | 2 | 1 | 94.75% |
| MSTR240614C01610000 | 2024-05-24 3:18PM EDT | 1,610.00 | 174.95 | 176.15 | 189.00 | +19.55 | +12.58% | 3 | 9 | 94.92% |
| MSTR240614C01620000 | 2024-05-22 2:35PM EDT | 1,620.00 | 170.84 | 171.10 | 184.00 | 0.00 | - | 2 | 1 | 95.14% |
| MSTR240614C01635000 | 2024-05-24 11:49AM EDT | 1,635.00 | 128.77 | 163.15 | 176.65 | -0.22 | -0.17% | 2 | 0 | 95.24% |
| MSTR240614C01640000 | 2024-05-24 1:31PM EDT | 1,640.00 | 146.00 | 161.10 | 174.85 | -17.66 | -10.79% | 2 | 4 | 95.65% |
| MSTR240614C01650000 | 2024-05-24 2:57PM EDT | 1,650.00 | 148.38 | 156.60 | 170.35 | +48.40 | +48.41% | 5 | 40 | 95.99% |
| MSTR240614C01660000 | 2024-05-24 3:00PM EDT | 1,660.00 | 150.40 | 152.20 | 165.15 | -67.60 | -31.01% | 2 | 17 | 96.05% |
| MSTR240614C01670000 | 2024-05-24 3:26PM EDT | 1,670.00 | 152.88 | 147.65 | 160.25 | +45.33 | +42.15% | 3 | 6 | 96.08% |
| MSTR240614C01680000 | 2024-05-23 3:21PM EDT | 1,680.00 | 93.61 | 143.65 | 156.05 | 0.00 | - | 1 | 36 | 96.46% |
| MSTR240614C01690000 | 2024-05-24 1:40PM EDT | 1,690.00 | 128.14 | 139.10 | 152.20 | -38.31 | -23.02% | 2 | 3 | 96.69% |
| MSTR240614C01700000 | 2024-05-24 3:26PM EDT | 1,700.00 | 139.04 | 135.10 | 148.00 | +51.99 | +59.72% | 8 | 66 | 96.92% |
| MSTR240614C01705000 | 2024-05-24 3:26PM EDT | 1,705.00 | 136.77 | 135.05 | 147.10 | +40.01 | +41.35% | 5 | 1 | 98.04% |
| MSTR240614C01710000 | 2024-05-21 9:46AM EDT | 1,710.00 | 189.00 | 131.15 | 144.30 | 0.00 | - | 10 | 16 | 97.27% |
| MSTR240614C01720000 | 2024-05-24 3:58PM EDT | 1,720.00 | 132.00 | 127.65 | 139.85 | -11.04 | -7.72% | 2 | 6 | 97.44% |
| MSTR240614C01730000 | 2024-05-24 3:46PM EDT | 1,730.00 | 130.00 | 123.65 | 135.85 | +20.00 | +18.18% | 3 | 7 | 97.53% |
| MSTR240614C01740000 | 2024-05-21 1:25PM EDT | 1,740.00 | 148.60 | 120.20 | 133.00 | 0.00 | - | - | 1 | 98.11% |
| MSTR240614C01750000 | 2024-05-24 2:38PM EDT | 1,750.00 | 109.35 | 116.25 | 129.85 | +7.38 | +7.24% | 2 | 15 | 98.37% |
| MSTR240614C01760000 | 2024-05-22 10:55AM EDT | 1,760.00 | 138.35 | 113.40 | 126.20 | 0.00 | - | 1 | 6 | 98.76% |
| MSTR240614C01770000 | 2024-05-23 9:54AM EDT | 1,770.00 | 93.00 | 110.10 | 123.05 | 0.00 | - | 1 | 5 | 99.10% |
| MSTR240614C01780000 | 2024-05-24 3:22PM EDT | 1,780.00 | 108.37 | 106.50 | 120.60 | -61.63 | -36.25% | 2 | 3 | 99.51% |
| MSTR240614C01790000 | 2024-05-24 1:36PM EDT | 1,790.00 | 97.16 | 103.80 | 117.20 | +11.74 | +13.74% | 2 | 2 | 99.86% |
| MSTR240614C01800000 | 2024-05-24 3:28PM EDT | 1,800.00 | 104.80 | 102.85 | 113.65 | +42.80 | +69.03% | 6 | 39 | 100.67% |
| MSTR240614C01810000 | 2024-05-24 3:28PM EDT | 1,810.00 | 101.65 | 100.15 | 109.00 | -11.85 | -10.44% | 1 | 1 | 100.48% |
| MSTR240614C01820000 | 2024-05-24 2:38PM EDT | 1,820.00 | 89.10 | 97.00 | 106.00 | -64.37 | -41.94% | 1 | 2 | 100.63% |
| MSTR240614C01830000 | 2024-05-24 1:17PM EDT | 1,830.00 | 79.62 | 94.25 | 103.00 | -36.93 | -31.69% | 1 | 1 | 100.86% |
| MSTR240614C01840000 | 2024-05-24 3:22PM EDT | 1,840.00 | 90.55 | 91.15 | 101.00 | 0.00 | - | 1 | 0 | 101.25% |
| MSTR240614C01850000 | 2024-05-24 3:29PM EDT | 1,850.00 | 90.27 | 89.00 | 96.45 | -40.55 | -31.00% | 2 | 11 | 101.05% |
| MSTR240614C01860000 | 2024-05-24 3:22PM EDT | 1,860.00 | 85.97 | 86.05 | 93.50 | -17.42 | -16.85% | 2 | 3 | 101.07% |
| MSTR240614C01870000 | 2024-05-21 11:57AM EDT | 1,870.00 | 107.68 | 84.00 | 91.55 | 0.00 | - | - | 0 | 101.69% |
| MSTR240614C01880000 | 2024-05-24 2:56PM EDT | 1,880.00 | 76.17 | 81.05 | 88.60 | -23.63 | -23.68% | 1 | 1 | 101.60% |
| MSTR240614C01890000 | 2024-05-24 10:26AM EDT | 1,890.00 | 55.10 | 79.00 | 87.80 | +1.80 | +3.38% | 1 | 1 | 102.52% |
| MSTR240614C01900000 | 2024-05-24 3:51PM EDT | 1,900.00 | 78.45 | 77.00 | 83.80 | +1.95 | +2.55% | 24 | 133 | 102.29% |
| MSTR240614C01920000 | 2024-05-23 9:42AM EDT | 1,920.00 | 68.00 | 72.00 | 79.60 | 0.00 | - | 1 | 1 | 102.67% |
| MSTR240614C01930000 | 2024-05-23 12:57PM EDT | 1,930.00 | 57.52 | 70.00 | 78.80 | 0.00 | - | - | 2 | 103.44% |
| MSTR240614C01940000 | 2024-05-24 3:22PM EDT | 1,940.00 | 69.05 | 68.00 | 78.00 | 0.00 | - | 1 | 0 | 104.18% |
| MSTR240614C01950000 | 2024-05-24 10:01AM EDT | 1,950.00 | 43.50 | 66.10 | 73.65 | -73.05 | -62.68% | 1 | 1 | 103.60% |
| MSTR240614C01960000 | 2024-05-24 1:23PM EDT | 1,960.00 | 57.00 | 64.00 | 71.70 | +12.70 | +28.67% | 1 | 1 | 103.79% |
| MSTR240614C01980000 | 2024-05-22 3:24PM EDT | 1,980.00 | 69.55 | 60.00 | 69.90 | 0.00 | - | - | 2 | 104.90% |
| MSTR240614C01990000 | 2024-05-24 1:20PM EDT | 1,990.00 | 50.61 | 59.00 | 66.55 | 0.00 | - | 1 | 0 | 104.85% |
| MSTR240614C02000000 | 2024-05-24 3:46PM EDT | 2,000.00 | 60.00 | 57.10 | 64.20 | +21.77 | +56.94% | 29 | 118 | 104.79% |
| MSTR240614C02020000 | 2024-05-23 2:39PM EDT | 2,020.00 | 36.20 | 54.00 | 61.50 | 0.00 | - | - | 9 | 105.60% |
| MSTR240614C02040000 | 2024-05-24 1:34PM EDT | 2,040.00 | 47.00 | 51.00 | 63.50 | -62.00 | -56.88% | 2 | 11 | 108.21% |
| MSTR240614C02050000 | 2024-05-24 3:41PM EDT | 2,050.00 | 51.70 | 49.45 | 57.45 | +15.78 | +43.93% | 4 | 2 | 106.58% |
| MSTR240614C02060000 | 2024-05-20 11:04AM EDT | 2,060.00 | 61.59 | 48.00 | 56.85 | 0.00 | - | 1 | 3 | 107.18% |
| MSTR240614C02080000 | 2024-05-21 9:45AM EDT | 2,080.00 | 91.00 | 45.15 | 57.50 | 0.00 | - | 1 | 4 | 109.09% |
| MSTR240614C02100000 | 2024-05-24 2:04PM EDT | 2,100.00 | 42.27 | 43.00 | 51.90 | +13.27 | +45.76% | 11 | 43 | 108.52% |
| MSTR240614C02120000 | 2024-05-24 9:44AM EDT | 2,120.00 | 32.83 | 40.55 | 49.95 | -21.67 | -39.76% | 1 | 5 | 109.26% |
| MSTR240614C02140000 | 2024-05-24 11:49AM EDT | 2,140.00 | 30.47 | 38.25 | 46.10 | -30.38 | -49.93% | 1 | 0 | 109.07% |
| MSTR240614C02150000 | 2024-05-24 3:41PM EDT | 2,150.00 | 39.86 | 37.35 | 44.40 | +14.73 | +58.62% | 2 | 1 | 109.13% |
| MSTR240614C02160000 | 2024-05-23 3:58PM EDT | 2,160.00 | 27.00 | 36.20 | 44.95 | 0.00 | - | 2 | 1 | 110.11% |
| MSTR240614C02180000 | 2024-05-23 9:51AM EDT | 2,180.00 | 30.00 | 34.50 | 42.90 | 0.00 | - | 1 | 24 | 110.79% |
| MSTR240614C02200000 | 2024-05-24 3:27PM EDT | 2,200.00 | 35.88 | 32.80 | 41.00 | -20.59 | -36.46% | 53 | 1 | 111.43% |
| MSTR240614C02210000 | 2024-05-22 11:48AM EDT | 2,210.00 | 55.42 | 31.95 | 39.90 | 0.00 | - | - | 1 | 111.64% |
| MSTR240614C02250000 | 2024-05-24 10:52AM EDT | 2,250.00 | 22.00 | 28.25 | 33.00 | -1.00 | -4.35% | 2 | 0 | 110.65% |
| MSTR240614C02270000 | 2024-05-24 2:49PM EDT | 2,270.00 | 27.55 | 27.45 | 35.70 | 0.00 | - | 1 | 0 | 113.91% |
| MSTR240614C02300000 | 2024-05-24 3:53PM EDT | 2,300.00 | 24.60 | 25.45 | 33.00 | +4.62 | +23.12% | 4 | 0 | 114.53% |
| MSTR240614C02400000 | 2024-05-23 1:05PM EDT | 2,400.00 | 19.00 | 19.65 | 28.00 | 0.00 | - | - | 1 | 118.08% |
| MSTR240614C02500000 | 2024-05-23 2:26PM EDT | 2,500.00 | 11.50 | 15.30 | 22.95 | 0.00 | - | - | 1 | 120.69% |
| MSTR240614C02850000 | 2024-05-24 3:58PM EDT | 2,850.00 | 9.50 | 7.50 | 10.40 | +1.50 | +18.75% | 2 | 0 | 127.71% |
| MSTR240614C03000000 | 2024-05-24 10:29AM EDT | 3,000.00 | 5.00 | 4.45 | 11.45 | -3.79 | -43.12% | 2 | 1 | 134.48% |
| MSTR240614C03100000 | 2024-05-22 3:05PM EDT | 3,100.00 | 9.85 | 2.92 | 10.95 | 0.00 | - | - | 1 | 137.27% |
| MSTR240614C03400000 | 2024-05-23 12:57PM EDT | 3,400.00 | 2.50 | 1.43 | 9.40 | 0.00 | - | - | 1 | 147.77% |
| MSTR240614C03450000 | 2024-05-24 12:37PM EDT | 3,450.00 | 3.50 | 1.50 | 8.15 | -3.75 | -51.72% | 2 | 2 | 147.71% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240614P00600000 | 2024-05-21 1:34PM EDT | 600.00 | 0.19 | 0.05 | 1.25 | 0.00 | - | 57 | 97 | 176.42% |
| MSTR240614P00610000 | 2024-05-21 9:30AM EDT | 610.00 | 1.36 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 199.29% |
| MSTR240614P00620000 | 2024-05-16 10:52AM EDT | 620.00 | 1.45 | 0.00 | 1.56 | 0.00 | - | 1 | 7 | 174.61% |
| MSTR240614P00630000 | 2024-05-16 11:03AM EDT | 630.00 | 2.65 | 0.00 | 4.00 | 0.00 | - | - | 1 | 193.36% |
| MSTR240614P00650000 | 2024-05-16 11:38AM EDT | 650.00 | 2.43 | 0.00 | 4.05 | 0.00 | - | 2 | 2 | 187.94% |
| MSTR240614P00660000 | 2024-05-16 10:54AM EDT | 660.00 | 1.29 | 0.00 | 1.84 | 0.00 | - | 3 | 6 | 167.48% |
| MSTR240614P00670000 | 2024-05-21 9:30AM EDT | 670.00 | 1.65 | 0.25 | 2.00 | 0.00 | - | 1 | 11 | 168.99% |
| MSTR240614P00680000 | 2024-05-14 3:23PM EDT | 680.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 168.63% |
| MSTR240614P00690000 | 2024-05-17 9:30AM EDT | 690.00 | 1.55 | 0.00 | 4.15 | 0.00 | - | 1 | 2 | 177.54% |
| MSTR240614P00700000 | 2024-05-24 2:30PM EDT | 700.00 | 0.75 | 0.15 | 4.20 | -1.72 | -69.64% | 3 | 9 | 176.03% |
| MSTR240614P00710000 | 2024-05-20 10:48AM EDT | 710.00 | 1.81 | 0.00 | 4.20 | 0.00 | - | 5 | 29 | 172.53% |
| MSTR240614P00720000 | 2024-05-17 3:58PM EDT | 720.00 | 2.00 | 0.15 | 3.50 | 0.00 | - | 2 | 23 | 166.72% |
| MSTR240614P00730000 | 2024-05-16 2:32PM EDT | 730.00 | 2.45 | 0.01 | 4.30 | 0.00 | - | - | 8 | 168.02% |
| MSTR240614P00740000 | 2024-05-08 12:56PM EDT | 740.00 | 8.70 | 0.15 | 4.30 | 0.00 | - | 1 | 9 | 166.24% |
| MSTR240614P00750000 | 2024-05-24 2:34PM EDT | 750.00 | 0.60 | 0.03 | 4.35 | -1.30 | -68.42% | 3 | 8 | 163.38% |
| MSTR240614P00760000 | 2024-05-23 1:59PM EDT | 760.00 | 0.77 | 0.15 | 4.40 | 0.00 | - | 1 | 4 | 161.79% |
| MSTR240614P00770000 | 2024-05-16 12:37PM EDT | 770.00 | 3.20 | 0.30 | 4.45 | 0.00 | - | 12 | 12 | 160.33% |
| MSTR240614P00780000 | 2024-05-24 12:22PM EDT | 780.00 | 1.80 | 0.15 | 4.45 | -1.70 | -48.57% | 1 | 4 | 157.18% |
| MSTR240614P00790000 | 2024-05-23 3:54PM EDT | 790.00 | 2.00 | 0.06 | 4.50 | 0.00 | - | 1 | 2 | 154.61% |
| MSTR240614P00800000 | 2024-05-22 11:27AM EDT | 800.00 | 0.50 | 0.08 | 4.40 | 0.00 | - | 4 | 4 | 151.88% |
| MSTR240614P00810000 | 2024-05-15 9:38AM EDT | 810.00 | 3.61 | 0.09 | 4.45 | 0.00 | - | - | 1 | 149.84% |
| MSTR240614P00820000 | 2024-05-21 9:58AM EDT | 820.00 | 1.40 | 0.11 | 4.50 | 0.00 | - | 2 | 2 | 147.88% |
| MSTR240614P00830000 | 2024-05-13 12:01PM EDT | 830.00 | 8.30 | 0.13 | 4.50 | 0.00 | - | 1 | 0 | 145.70% |
| MSTR240614P00840000 | 2024-05-22 11:34AM EDT | 840.00 | 1.50 | 0.15 | 4.55 | 0.00 | - | - | 26 | 143.77% |
| MSTR240614P00850000 | 2024-05-22 10:51AM EDT | 850.00 | 1.32 | 0.23 | 4.60 | 0.00 | - | 2 | 14 | 142.11% |
| MSTR240614P00860000 | 2024-05-20 10:34AM EDT | 860.00 | 3.61 | 0.25 | 3.75 | 0.00 | - | 2 | 2 | 136.16% |
| MSTR240614P00870000 | 2024-05-23 1:36PM EDT | 870.00 | 1.16 | 0.27 | 3.80 | 0.00 | - | 4 | 4 | 134.36% |
| MSTR240614P00880000 | 2024-05-23 3:53PM EDT | 880.00 | 2.30 | 0.30 | 3.85 | 0.00 | - | 4 | 10 | 132.62% |
| MSTR240614P00890000 | 2024-05-21 10:07AM EDT | 890.00 | 3.23 | 0.32 | 3.95 | 0.00 | - | 5 | 8 | 131.07% |
| MSTR240614P00900000 | 2024-05-24 1:39PM EDT | 900.00 | 2.50 | 0.35 | 4.05 | +0.09 | +3.73% | 1 | 39 | 129.55% |
| MSTR240614P00910000 | 2024-05-20 11:00AM EDT | 910.00 | 4.15 | 0.39 | 4.10 | 0.00 | - | - | 1 | 127.87% |
| MSTR240614P00920000 | 2024-05-15 10:38AM EDT | 920.00 | 9.10 | 0.43 | 4.20 | 0.00 | - | 2 | 4 | 126.39% |
| MSTR240614P00930000 | 2024-05-14 11:52AM EDT | 930.00 | 16.80 | 0.43 | 4.30 | 0.00 | - | - | 1 | 124.76% |
| MSTR240614P00940000 | 2024-05-20 9:38AM EDT | 940.00 | 5.70 | 0.54 | 4.40 | 0.00 | - | 1 | 7 | 123.54% |
| MSTR240614P00950000 | 2024-05-24 10:46AM EDT | 950.00 | 3.01 | 0.60 | 4.45 | -0.89 | -22.82% | 2 | 31 | 121.94% |
| MSTR240614P00960000 | 2024-05-16 10:25AM EDT | 960.00 | 10.65 | 0.67 | 4.60 | 0.00 | - | 1 | 1 | 120.73% |
| MSTR240614P00980000 | 2024-05-21 9:53AM EDT | 980.00 | 4.61 | 0.81 | 4.80 | 0.00 | - | 1 | 22 | 117.91% |
| MSTR240614P00985000 | 2024-05-21 2:18PM EDT | 985.00 | 3.98 | 0.85 | 4.85 | 0.00 | - | 6 | 23 | 117.22% |
| MSTR240614P00990000 | 2024-05-23 10:11AM EDT | 990.00 | 6.10 | 0.89 | 4.95 | 0.00 | - | 1 | 21 | 116.69% |
| MSTR240614P00995000 | 2024-05-21 2:23PM EDT | 995.00 | 4.33 | 0.92 | 5.00 | 0.00 | - | 78 | 42 | 115.96% |
| MSTR240614P01000000 | 2024-05-24 2:29PM EDT | 1,000.00 | 1.53 | 0.95 | 3.00 | -1.35 | -46.88% | 2 | 55 | 108.11% |
| MSTR240614P01005000 | 2024-05-17 10:32AM EDT | 1,005.00 | 12.60 | 0.98 | 5.15 | 0.00 | - | 2 | 2 | 114.64% |
| MSTR240614P01010000 | 2024-05-22 3:59PM EDT | 1,010.00 | 4.00 | 1.01 | 5.25 | 0.00 | - | 2 | 2 | 114.05% |
| MSTR240614P01015000 | 2024-05-07 3:17PM EDT | 1,015.00 | 54.04 | 1.03 | 3.50 | 0.00 | - | - | 1 | 107.52% |
| MSTR240614P01020000 | 2024-05-20 12:50PM EDT | 1,020.00 | 6.95 | 1.06 | 5.30 | 0.00 | - | 5 | 1 | 112.40% |
| MSTR240614P01025000 | 2024-05-21 11:58AM EDT | 1,025.00 | 5.22 | 1.09 | 5.40 | 0.00 | - | - | 1 | 111.80% |
| MSTR240614P01030000 | 2024-05-15 11:33AM EDT | 1,030.00 | 17.30 | 1.12 | 5.60 | 0.00 | - | - | 2 | 111.48% |
| MSTR240614P01035000 | 2024-05-21 2:18PM EDT | 1,035.00 | 5.64 | 1.15 | 5.60 | 0.00 | - | 6 | 5 | 110.60% |
| MSTR240614P01040000 | 2024-05-21 2:17PM EDT | 1,040.00 | 5.23 | 1.18 | 5.85 | 0.00 | - | 35 | 23 | 110.38% |
| MSTR240614P01045000 | 2024-05-21 2:15PM EDT | 1,045.00 | 6.58 | 1.23 | 5.95 | 0.00 | - | 23 | 12 | 109.80% |
| MSTR240614P01050000 | 2024-05-23 1:01PM EDT | 1,050.00 | 3.52 | 1.27 | 6.05 | 0.00 | - | 1 | 46 | 109.20% |
| MSTR240614P01055000 | 2024-05-23 9:51AM EDT | 1,055.00 | 5.25 | 1.33 | 6.15 | 0.00 | - | - | 17 | 108.64% |
| MSTR240614P01065000 | 2024-05-21 2:33PM EDT | 1,065.00 | 6.70 | 1.46 | 6.30 | 0.00 | - | 2 | 2 | 107.40% |
| MSTR240614P01070000 | 2024-05-15 10:19AM EDT | 1,070.00 | 29.78 | 1.53 | 6.45 | 0.00 | - | 1 | 1 | 106.97% |
| MSTR240614P01080000 | 2024-05-13 9:53AM EDT | 1,080.00 | 57.00 | 1.68 | 6.60 | 0.00 | - | 1 | 1 | 105.74% |
| MSTR240614P01085000 | 2024-05-16 9:46AM EDT | 1,085.00 | 26.95 | 1.75 | 6.70 | 0.00 | - | 1 | 1 | 105.17% |
| MSTR240614P01090000 | 2024-05-20 3:47PM EDT | 1,090.00 | 8.73 | 1.77 | 6.85 | 0.00 | - | 1 | 9 | 104.59% |
| MSTR240614P01095000 | 2024-05-17 11:02AM EDT | 1,095.00 | 22.86 | 2.73 | 6.95 | 0.00 | - | 5 | 7 | 105.84% |
| MSTR240614P01100000 | 2024-05-24 3:23PM EDT | 1,100.00 | 4.00 | 2.21 | 6.95 | -5.48 | -57.81% | 3 | 15 | 103.82% |
| MSTR240614P01105000 | 2024-05-23 9:58AM EDT | 1,105.00 | 7.59 | 2.07 | 7.25 | 0.00 | - | 1 | 2 | 103.20% |
| MSTR240614P01110000 | 2024-05-23 12:49PM EDT | 1,110.00 | 7.07 | 2.15 | 7.35 | 0.00 | - | - | 1 | 102.61% |
| MSTR240614P01115000 | 2024-05-16 10:42AM EDT | 1,115.00 | 28.70 | 2.78 | 7.50 | 0.00 | - | - | 1 | 103.16% |
| MSTR240614P01120000 | 2024-05-21 2:11PM EDT | 1,120.00 | 9.89 | 2.33 | 7.65 | 0.00 | - | 4 | 2 | 101.64% |
| MSTR240614P01125000 | 2024-05-21 10:30AM EDT | 1,125.00 | 10.46 | 2.42 | 7.80 | 0.00 | - | - | 1 | 101.15% |
| MSTR240614P01130000 | 2024-05-21 11:23AM EDT | 1,130.00 | 10.36 | 2.64 | 7.95 | 0.00 | - | 1 | 2 | 100.87% |
| MSTR240614P01135000 | 2024-05-23 3:26PM EDT | 1,135.00 | 11.00 | 2.68 | 8.15 | 0.00 | - | 1 | 2 | 100.35% |
| MSTR240614P01140000 | 2024-05-20 3:47PM EDT | 1,140.00 | 12.48 | 3.35 | 8.35 | 0.00 | - | 1 | 2 | 100.90% |
| MSTR240614P01145000 | 2024-05-23 10:02AM EDT | 1,145.00 | 11.00 | 3.55 | 8.55 | 0.00 | - | 1 | 2 | 100.61% |
| MSTR240614P01150000 | 2024-05-24 3:10PM EDT | 1,150.00 | 6.28 | 3.85 | 8.60 | -2.47 | -28.23% | 2 | 10 | 100.22% |
| MSTR240614P01155000 | 2024-05-20 12:21PM EDT | 1,155.00 | 15.38 | 3.90 | 8.90 | 0.00 | - | 2 | 2 | 99.81% |
| MSTR240614P01160000 | 2024-05-21 2:11PM EDT | 1,160.00 | 12.64 | 4.20 | 9.05 | 0.00 | - | 2 | 3 | 99.55% |
| MSTR240614P01165000 | 2024-05-24 2:29PM EDT | 1,165.00 | 7.16 | 4.80 | 9.35 | -5.09 | -41.55% | 2 | 3 | 99.93% |
| MSTR240614P01170000 | 2024-05-20 12:17PM EDT | 1,170.00 | 17.50 | 4.85 | 9.60 | 0.00 | - | 1 | 10 | 99.39% |
| MSTR240614P01180000 | 2024-05-24 2:32PM EDT | 1,180.00 | 9.25 | 5.20 | 9.40 | -28.72 | -75.64% | 10 | 2 | 97.67% |
| MSTR240614P01185000 | 2024-05-21 2:10PM EDT | 1,185.00 | 14.72 | 3.30 | 9.35 | 0.00 | - | - | 1 | 93.88% |
| MSTR240614P01190000 | 2024-05-24 3:58PM EDT | 1,190.00 | 7.00 | 3.75 | 8.95 | -8.19 | -53.92% | 8 | 8 | 93.02% |
| MSTR240614P01195000 | 2024-05-23 3:12PM EDT | 1,195.00 | 16.02 | 5.90 | 9.20 | 0.00 | - | - | 10 | 95.48% |
| MSTR240614P01200000 | 2024-05-24 3:56PM EDT | 1,200.00 | 8.10 | 6.15 | 9.95 | -8.51 | -51.23% | 219 | 90 | 95.84% |
| MSTR240614P01205000 | 2024-05-17 3:36PM EDT | 1,205.00 | 38.10 | 5.55 | 10.05 | 0.00 | - | 1 | 4 | 94.23% |
| MSTR240614P01210000 | 2024-05-24 12:40PM EDT | 1,210.00 | 11.95 | 7.05 | 11.20 | -1.40 | -10.49% | 6 | 11 | 96.57% |
| MSTR240614P01215000 | 2024-05-13 3:00PM EDT | 1,215.00 | 116.40 | 5.60 | 10.45 | 0.00 | - | 2 | 2 | 92.89% |
| MSTR240614P01220000 | 2024-05-17 3:59PM EDT | 1,220.00 | 34.80 | 7.25 | 12.15 | 0.00 | - | 12 | 20 | 95.95% |
| MSTR240614P01225000 | 2024-05-24 10:18AM EDT | 1,225.00 | 18.04 | 7.50 | 10.50 | -2.60 | -12.60% | 1 | 4 | 93.35% |
| MSTR240614P01230000 | 2024-05-23 3:01PM EDT | 1,230.00 | 22.15 | 5.70 | 12.90 | 0.00 | - | 1 | 2 | 93.07% |
| MSTR240614P01235000 | 2024-05-23 9:51AM EDT | 1,235.00 | 21.54 | 6.85 | 13.00 | 0.00 | - | 1 | 4 | 93.51% |
| MSTR240614P01240000 | 2024-05-22 3:20PM EDT | 1,240.00 | 17.70 | 6.75 | 12.30 | 0.00 | - | 100 | 9 | 91.64% |
| MSTR240614P01245000 | 2024-05-23 9:51AM EDT | 1,245.00 | 23.11 | 7.40 | 12.75 | 0.00 | - | 1 | 3 | 91.88% |
| MSTR240614P01250000 | 2024-05-24 1:30PM EDT | 1,250.00 | 13.71 | 7.55 | 13.35 | -5.29 | -27.84% | 2 | 29 | 91.70% |
| MSTR240614P01255000 | 2024-05-24 3:57PM EDT | 1,255.00 | 11.95 | 8.00 | 13.65 | -11.84 | -49.77% | 1 | 5 | 91.50% |
| MSTR240614P01260000 | 2024-05-22 10:42AM EDT | 1,260.00 | 20.80 | 10.10 | 15.35 | 0.00 | - | 1 | 12 | 94.24% |
| MSTR240614P01265000 | 2024-05-17 3:48PM EDT | 1,265.00 | 52.00 | 8.90 | 14.55 | 0.00 | - | 3 | 14 | 91.33% |
| MSTR240614P01270000 | 2024-05-20 1:09PM EDT | 1,270.00 | 29.60 | 11.20 | 15.30 | 0.00 | - | 1 | 6 | 93.20% |
| MSTR240614P01275000 | 2024-05-16 1:08PM EDT | 1,275.00 | 73.90 | 11.70 | 16.55 | 0.00 | - | - | 1 | 93.75% |
| MSTR240614P01280000 | 2024-05-24 1:43PM EDT | 1,280.00 | 16.70 | 12.55 | 16.60 | -11.07 | -39.86% | 1 | 6 | 93.52% |
| MSTR240614P01285000 | 2024-05-17 3:35PM EDT | 1,285.00 | 58.59 | 10.35 | 17.75 | 0.00 | - | 8 | 13 | 91.59% |
| MSTR240614P01290000 | 2024-05-23 1:46PM EDT | 1,290.00 | 27.10 | 13.40 | 17.40 | 0.00 | - | 1 | 14 | 92.86% |
| MSTR240614P01295000 | 2024-05-16 9:52AM EDT | 1,295.00 | 80.26 | 11.95 | 18.75 | 0.00 | - | 1 | 2 | 91.75% |
| MSTR240614P01300000 | 2024-05-24 3:24PM EDT | 1,300.00 | 17.00 | 15.80 | 18.70 | -19.50 | -53.42% | 109 | 35 | 93.75% |
| MSTR240614P01305000 | 2024-05-24 12:23PM EDT | 1,305.00 | 23.98 | 13.10 | 19.90 | -6.74 | -21.94% | 2 | 0 | 91.54% |
| MSTR240614P01310000 | 2024-05-13 11:01AM EDT | 1,310.00 | 166.80 | 15.95 | 19.90 | 0.00 | - | 4 | 15 | 92.69% |
| MSTR240614P01320000 | 2024-05-22 3:24PM EDT | 1,320.00 | 28.95 | 16.95 | 21.55 | 0.00 | - | 1 | 3 | 92.54% |
| MSTR240614P01325000 | 2024-05-20 12:27PM EDT | 1,325.00 | 41.75 | 15.75 | 22.30 | 0.00 | - | - | 1 | 91.15% |
| MSTR240614P01330000 | 2024-05-22 11:27AM EDT | 1,330.00 | 29.75 | 15.85 | 23.50 | 0.00 | - | - | 2 | 91.02% |
| MSTR240614P01335000 | 2024-05-21 11:28AM EDT | 1,335.00 | 36.38 | 16.65 | 23.70 | 0.00 | - | 1 | 1 | 90.66% |
| MSTR240614P01340000 | 2024-05-17 10:29AM EDT | 1,340.00 | 82.88 | 17.35 | 25.15 | 0.00 | - | 1 | 9 | 91.06% |
| MSTR240614P01345000 | 2024-05-24 2:06PM EDT | 1,345.00 | 24.98 | 18.55 | 26.85 | -98.87 | -79.83% | 1 | 16 | 91.91% |
| MSTR240614P01350000 | 2024-05-24 2:06PM EDT | 1,350.00 | 25.93 | 19.60 | 26.05 | -14.09 | -35.21% | 2 | 22 | 90.99% |
| MSTR240614P01355000 | 2024-05-15 3:06PM EDT | 1,355.00 | 108.25 | 22.00 | 27.25 | 0.00 | - | - | 3 | 92.18% |
| MSTR240614P01360000 | 2024-05-23 1:42PM EDT | 1,360.00 | 44.15 | 23.10 | 27.95 | 0.00 | - | 1 | 4 | 92.19% |
| MSTR240614P01370000 | 2024-05-21 11:51AM EDT | 1,370.00 | 45.76 | 24.85 | 29.65 | 0.00 | - | 7 | 1 | 92.04% |
| MSTR240614P01380000 | 2024-05-24 11:26AM EDT | 1,380.00 | 42.26 | 26.75 | 31.00 | -5.74 | -11.96% | 4 | 0 | 91.68% |
| MSTR240614P01385000 | 2024-05-16 10:37AM EDT | 1,385.00 | 114.10 | 25.30 | 34.15 | 0.00 | - | - | 1 | 91.51% |
| MSTR240614P01390000 | 2024-05-21 10:34AM EDT | 1,390.00 | 51.85 | 25.15 | 34.10 | 0.00 | - | 4 | 31 | 90.26% |
| MSTR240614P01395000 | 2024-05-24 1:53PM EDT | 1,395.00 | 36.74 | 28.50 | 36.25 | -15.41 | -29.55% | 4 | 110 | 92.14% |
| MSTR240614P01400000 | 2024-05-24 3:34PM EDT | 1,400.00 | 33.86 | 30.50 | 35.80 | -32.84 | -49.24% | 5 | 149 | 91.81% |
| MSTR240614P01405000 | 2024-05-17 11:29AM EDT | 1,405.00 | 110.42 | 28.95 | 38.00 | 0.00 | - | 1 | 1 | 91.00% |
| MSTR240614P01410000 | 2024-05-20 9:48AM EDT | 1,410.00 | 87.00 | 32.65 | 38.05 | 0.00 | - | 1 | 3 | 91.78% |
| MSTR240614P01420000 | 2024-05-23 3:00PM EDT | 1,420.00 | 73.50 | 32.40 | 40.05 | 0.00 | - | 1 | 9 | 90.32% |
| MSTR240614P01425000 | 2024-05-17 3:56PM EDT | 1,425.00 | 105.00 | 30.55 | 41.65 | 0.00 | - | 1 | 1 | 89.02% |
| MSTR240614P01430000 | 2024-05-21 10:22AM EDT | 1,430.00 | 63.28 | 34.75 | 42.65 | 0.00 | - | 1 | 4 | 90.41% |
| MSTR240614P01440000 | 2024-05-24 10:23AM EDT | 1,440.00 | 73.90 | 40.20 | 45.50 | -0.65 | -0.87% | 2 | 1 | 91.96% |
| MSTR240614P01450000 | 2024-05-24 1:10PM EDT | 1,450.00 | 58.85 | 40.00 | 50.00 | -11.35 | -16.17% | 1 | 24 | 91.50% |
| MSTR240614P01455000 | 2024-05-24 1:53PM EDT | 1,455.00 | 53.38 | 43.70 | 51.50 | -18.16 | -25.38% | 2 | 2 | 92.62% |
| MSTR240614P01460000 | 2024-05-23 3:25PM EDT | 1,460.00 | 95.00 | 42.75 | 52.00 | 0.00 | - | 1 | 4 | 91.17% |
| MSTR240614P01465000 | 2024-05-24 10:27AM EDT | 1,465.00 | 83.75 | 41.30 | 54.25 | -49.15 | -36.98% | 2 | 1 | 90.28% |
| MSTR240614P01470000 | 2024-05-23 2:23PM EDT | 1,470.00 | 95.75 | 46.10 | 54.25 | 0.00 | - | 10 | 22 | 91.13% |
| MSTR240614P01475000 | 2024-05-22 11:19AM EDT | 1,475.00 | 67.10 | 46.60 | 57.50 | 0.00 | - | - | 12 | 91.48% |
| MSTR240614P01480000 | 2024-05-23 3:49PM EDT | 1,480.00 | 101.28 | 48.55 | 58.00 | 0.00 | - | 1 | 6 | 91.25% |
| MSTR240614P01485000 | 2024-05-23 3:42PM EDT | 1,485.00 | 102.00 | 52.20 | 61.40 | 0.00 | - | - | 3 | 92.92% |
| MSTR240614P01490000 | 2024-05-24 3:04PM EDT | 1,490.00 | 63.50 | 52.20 | 62.00 | -22.30 | -25.99% | 2 | 6 | 91.87% |
| MSTR240614P01500000 | 2024-05-24 3:57PM EDT | 1,500.00 | 60.00 | 56.20 | 64.85 | -50.75 | -45.82% | 6 | 32 | 92.04% |
| MSTR240614P01510000 | 2024-05-24 2:04PM EDT | 1,510.00 | 70.00 | 59.20 | 67.85 | -40.05 | -36.39% | 1 | 5 | 91.78% |
| MSTR240614P01520000 | 2024-05-24 3:20PM EDT | 1,520.00 | 70.93 | 63.65 | 71.20 | -7.90 | -10.02% | 5 | 3 | 92.14% |
| MSTR240614P01530000 | 2024-05-24 1:52PM EDT | 1,530.00 | 81.48 | 67.10 | 75.40 | -26.22 | -24.35% | 1 | 3 | 92.35% |
| MSTR240614P01540000 | 2024-05-24 1:37PM EDT | 1,540.00 | 86.19 | 71.40 | 79.75 | -23.81 | -21.65% | 1 | 5 | 92.83% |
| MSTR240614P01550000 | 2024-05-23 1:11PM EDT | 1,550.00 | 116.35 | 74.00 | 83.65 | 0.00 | - | 3 | 7 | 92.42% |
| MSTR240614P01560000 | 2024-05-24 9:54AM EDT | 1,560.00 | 142.97 | 78.00 | 87.90 | +36.62 | +34.43% | 1 | 7 | 92.57% |
| MSTR240614P01570000 | 2024-05-24 12:43PM EDT | 1,570.00 | 115.00 | 82.00 | 92.00 | -10.09 | -8.07% | 1 | 2 | 92.58% |
| MSTR240614P01580000 | 2024-05-24 2:26PM EDT | 1,580.00 | 101.49 | 87.00 | 97.00 | -1.52 | -1.48% | 4 | 2 | 93.18% |
| MSTR240614P01590000 | 2024-05-21 11:32AM EDT | 1,590.00 | 124.30 | 91.00 | 101.00 | 0.00 | - | - | 2 | 92.98% |
| MSTR240614P01600000 | 2024-05-24 3:23PM EDT | 1,600.00 | 105.00 | 100.00 | 106.00 | -65.00 | -38.24% | 5 | 16 | 94.79% |
| MSTR240614P01605000 | 2024-05-23 11:43AM EDT | 1,605.00 | 141.95 | 98.00 | 108.00 | 0.00 | - | - | 1 | 93.23% |
| MSTR240614P01610000 | 2024-05-24 2:11PM EDT | 1,610.00 | 112.00 | 102.20 | 111.65 | -42.65 | -27.58% | 7 | 6 | 94.37% |
| MSTR240614P01620000 | 2024-05-24 3:43PM EDT | 1,620.00 | 113.96 | 103.20 | 117.00 | -36.18 | -24.10% | 2 | 4 | 93.37% |
| MSTR240614P01625000 | 2024-05-24 3:22PM EDT | 1,625.00 | 119.00 | 105.70 | 120.50 | -38.22 | -24.31% | 3 | 2 | 93.80% |
| MSTR240614P01630000 | 2024-05-24 3:43PM EDT | 1,630.00 | 118.85 | 110.45 | 122.85 | -44.15 | -27.09% | 2 | 1 | 94.58% |
| MSTR240614P01640000 | 2024-05-24 3:56PM EDT | 1,640.00 | 122.00 | 120.20 | 127.20 | -63.00 | -34.05% | 2 | 3 | 96.04% |
| MSTR240614P01650000 | 2024-05-24 3:17PM EDT | 1,650.00 | 135.00 | 120.35 | 132.90 | -30.40 | -18.38% | 1 | 2 | 94.66% |
| MSTR240614P01660000 | 2024-05-24 3:52PM EDT | 1,660.00 | 137.29 | 124.25 | 139.90 | -70.71 | -34.00% | 8 | 5 | 94.89% |
| MSTR240614P01670000 | 2024-05-21 3:59PM EDT | 1,670.00 | 176.60 | 130.60 | 143.65 | 0.00 | - | - | 1 | 94.78% |
| MSTR240614P01680000 | 2024-05-23 12:43PM EDT | 1,680.00 | 188.05 | 137.80 | 149.10 | 0.00 | - | - | 5 | 95.44% |
| MSTR240614P01690000 | 2024-05-22 12:33PM EDT | 1,690.00 | 163.00 | 141.40 | 155.15 | 0.00 | - | - | 7 | 95.04% |
| MSTR240614P01700000 | 2024-05-24 1:52PM EDT | 1,700.00 | 172.57 | 149.50 | 161.60 | -43.48 | -20.12% | 3 | 6 | 96.17% |
| MSTR240614P01710000 | 2024-05-23 9:45AM EDT | 1,710.00 | 210.00 | 154.15 | 167.30 | 0.00 | - | - | 5 | 95.86% |
| MSTR240614P01720000 | 2024-05-22 11:46AM EDT | 1,720.00 | 174.07 | 161.20 | 172.85 | 0.00 | - | - | 4 | 96.22% |
| MSTR240614P01770000 | 2024-05-20 12:38PM EDT | 1,770.00 | 246.25 | 192.00 | 205.55 | 0.00 | - | - | 1 | 97.16% |
| MSTR240614P01790000 | 2024-05-22 1:26PM EDT | 1,790.00 | 231.50 | 205.95 | 219.20 | 0.00 | - | - | 1 | 97.82% |
| MSTR240614P01800000 | 2024-05-20 2:02PM EDT | 1,800.00 | 266.35 | 213.20 | 226.10 | 0.00 | - | - | 2 | 98.18% |
| MSTR240614P01810000 | 2024-05-22 1:26PM EDT | 1,810.00 | 242.85 | 220.70 | 232.65 | 0.00 | - | - | 0 | 98.45% |
| MSTR240614P01850000 | 2024-05-24 3:30PM EDT | 1,850.00 | 261.52 | 247.75 | 265.15 | 0.00 | - | 1 | 0 | 100.08% |
| MSTR240614P01900000 | 2024-05-24 9:40AM EDT | 1,900.00 | 386.05 | 287.00 | 302.20 | 0.00 | - | 1 | 0 | 101.62% |
© 2024 Yahoo. All rights reserved.