MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00430000 | 2024-06-25 1:01PM EDT | 430.00 | 1,034.40 | 1,064.50 | 1,080.00 | -238.99 | -18.77% | 1 | 1 | 138.00% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 520.00 | 1,148.48 | 977.45 | 993.40 | 0.00 | - | - | 1 | 127.31% |
| MSTR240920C00530000 | 2024-06-11 12:52PM EDT | 530.00 | 1,006.43 | 967.85 | 983.70 | 0.00 | - | - | 1 | 126.09% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 550.00 | 1,142.12 | 948.65 | 965.30 | 0.00 | - | - | 1 | 124.78% |
| MSTR240920C00590000 | 2024-06-21 2:58PM EDT | 590.00 | 888.57 | 910.50 | 924.10 | 0.00 | - | 1 | 1 | 117.51% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 600.00 | 906.50 | 901.05 | 917.15 | 0.00 | - | - | 1 | 119.21% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 700.00 | 873.64 | 808.15 | 824.60 | 0.00 | - | - | 2 | 112.18% |
| MSTR240920C00740000 | 2024-06-24 12:06PM EDT | 740.00 | 672.92 | 772.05 | 788.25 | 0.00 | - | 1 | 0 | 109.83% |
| MSTR240920C00800000 | 2024-06-25 1:08PM EDT | 800.00 | 700.99 | 719.05 | 733.65 | -54.51 | -7.22% | 1 | 2 | 106.13% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 810.00 | 825.70 | 710.25 | 724.90 | 0.00 | - | - | 1 | 105.62% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 840.00 | 855.01 | 684.25 | 701.40 | 0.00 | - | 1 | 1 | 105.35% |
| MSTR240920C00860000 | 2024-06-14 11:08AM EDT | 860.00 | 719.38 | 667.25 | 682.10 | 0.00 | - | - | 1 | 103.54% |
| MSTR240920C00900000 | 2024-06-25 1:08PM EDT | 900.00 | 616.99 | 634.05 | 650.10 | -146.02 | -19.14% | 1 | 2 | 102.69% |
| MSTR240920C00960000 | 2024-06-12 2:55PM EDT | 960.00 | 722.82 | 587.65 | 602.60 | 0.00 | - | - | 1 | 101.69% |
| MSTR240920C00980000 | 2024-05-31 2:28PM EDT | 980.00 | 629.79 | 572.50 | 583.95 | 0.00 | - | 1 | 1 | 100.28% |
| MSTR240920C01000000 | 2024-06-25 10:41AM EDT | 1,000.00 | 537.00 | 557.00 | 571.15 | +68.68 | +14.67% | 1 | 8 | 100.50% |
| MSTR240920C01040000 | 2024-06-24 12:38PM EDT | 1,040.00 | 431.71 | 527.40 | 543.85 | 0.00 | - | 10 | 10 | 100.33% |
| MSTR240920C01060000 | 2024-06-13 1:26PM EDT | 1,060.00 | 551.63 | 511.15 | 525.30 | 0.00 | - | 2 | 1 | 98.31% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 1,100.00 | 670.00 | 484.95 | 497.15 | 0.00 | - | 1 | 1 | 98.11% |
| MSTR240920C01200000 | 2024-06-24 3:14PM EDT | 1,200.00 | 351.01 | 418.90 | 433.00 | 0.00 | - | 1 | 17 | 96.82% |
| MSTR240920C01300000 | 2024-06-24 10:17AM EDT | 1,300.00 | 330.35 | 362.50 | 376.00 | 0.00 | - | 1 | 8 | 96.43% |
| MSTR240920C01350000 | 2024-06-25 10:38AM EDT | 1,350.00 | 335.00 | 336.50 | 349.00 | -15.40 | -4.39% | 1 | 5 | 96.03% |
| MSTR240920C01360000 | 2024-06-25 10:16AM EDT | 1,360.00 | 304.45 | 331.45 | 345.10 | +48.25 | +18.83% | 1 | 5 | 96.19% |
| MSTR240920C01380000 | 2024-06-25 10:45AM EDT | 1,380.00 | 318.00 | 321.70 | 335.00 | +63.46 | +24.93% | 1 | 3 | 96.08% |
| MSTR240920C01400000 | 2024-06-25 11:31AM EDT | 1,400.00 | 310.38 | 312.80 | 325.65 | +60.38 | +24.15% | 4 | 11 | 96.17% |
| MSTR240920C01440000 | 2024-06-25 12:03PM EDT | 1,440.00 | 304.38 | 294.85 | 307.05 | +46.43 | +18.00% | 1 | 1 | 96.08% |
| MSTR240920C01450000 | 2024-06-25 3:58PM EDT | 1,450.00 | 296.57 | 290.50 | 302.70 | +59.44 | +25.07% | 6 | 25 | 96.08% |
| MSTR240920C01460000 | 2024-06-25 10:32AM EDT | 1,460.00 | 282.89 | 286.35 | 298.20 | -18.29 | -6.07% | 3 | 17 | 96.07% |
| MSTR240920C01480000 | 2024-06-25 12:03PM EDT | 1,480.00 | 284.62 | 277.95 | 290.00 | -19.14 | -6.30% | 2 | 24 | 96.12% |
| MSTR240920C01500000 | 2024-06-25 3:45PM EDT | 1,500.00 | 266.47 | 269.75 | 280.95 | +47.63 | +21.76% | 5 | 19 | 95.98% |
| MSTR240920C01520000 | 2024-06-24 1:46PM EDT | 1,520.00 | 203.80 | 261.85 | 273.35 | 0.00 | - | 1 | 9 | 96.06% |
| MSTR240920C01540000 | 2024-06-25 1:58PM EDT | 1,540.00 | 250.00 | 256.00 | 263.30 | +31.05 | +14.18% | 1 | 7 | 96.00% |
| MSTR240920C01550000 | 2024-06-24 1:23PM EDT | 1,550.00 | 189.21 | 252.20 | 259.60 | 0.00 | - | 3 | 3 | 96.02% |
| MSTR240920C01560000 | 2024-06-11 2:44PM EDT | 1,560.00 | 333.40 | 246.15 | 262.70 | 0.00 | - | - | 2 | 96.81% |
| MSTR240920C01580000 | 2024-06-24 1:11PM EDT | 1,580.00 | 175.00 | 241.25 | 251.95 | 0.00 | - | 1 | 17 | 96.65% |
| MSTR240920C01600000 | 2024-06-25 11:31AM EDT | 1,600.00 | 232.31 | 234.15 | 245.70 | +36.31 | +18.53% | 8 | 24 | 96.81% |
| MSTR240920C01620000 | 2024-06-21 11:22AM EDT | 1,620.00 | 253.10 | 227.25 | 234.35 | 0.00 | - | 4 | 8 | 96.06% |
| MSTR240920C01640000 | 2024-06-24 1:06PM EDT | 1,640.00 | 198.98 | 219.20 | 229.45 | +32.06 | +19.21% | 1 | 12 | 96.16% |
| MSTR240920C01650000 | 2024-06-21 3:48PM EDT | 1,650.00 | 235.00 | 217.35 | 224.65 | 0.00 | - | 4 | 21 | 96.15% |
| MSTR240920C01660000 | 2024-06-05 11:41AM EDT | 1,660.00 | 398.00 | 214.15 | 228.35 | 0.00 | - | 2 | 8 | 97.36% |
| MSTR240920C01680000 | 2024-06-24 11:04AM EDT | 1,680.00 | 183.60 | 208.05 | 219.10 | 0.00 | - | 1 | 16 | 96.92% |
| MSTR240920C01700000 | 2024-06-25 1:09PM EDT | 1,700.00 | 190.00 | 202.05 | 211.05 | +38.20 | +25.16% | 10 | 66 | 96.64% |
| MSTR240920C01720000 | 2024-06-21 10:43AM EDT | 1,720.00 | 209.95 | 195.55 | 203.25 | 0.00 | - | 2 | 12 | 96.25% |
| MSTR240920C01740000 | 2024-06-25 10:05AM EDT | 1,740.00 | 169.29 | 189.80 | 199.40 | +17.89 | +11.82% | 1 | 1 | 96.62% |
| MSTR240920C01750000 | 2024-06-24 3:53PM EDT | 1,750.00 | 147.80 | 187.05 | 194.60 | 0.00 | - | 4 | 19 | 96.31% |
| MSTR240920C01760000 | 2024-06-20 1:05PM EDT | 1,760.00 | 202.78 | 184.20 | 193.65 | 0.00 | - | 1 | 2 | 96.63% |
| MSTR240920C01800000 | 2024-06-25 1:42PM EDT | 1,800.00 | 174.22 | 173.50 | 187.00 | +43.93 | +33.72% | 6 | 35 | 97.40% |
| MSTR240920C01820000 | 2024-06-25 3:02PM EDT | 1,820.00 | 169.67 | 168.40 | 177.65 | -163.08 | -49.01% | 1 | 3 | 96.71% |
| MSTR240920C01840000 | 2024-06-18 10:17AM EDT | 1,840.00 | 209.96 | 163.40 | 171.60 | 0.00 | - | 1 | 2 | 96.55% |
| MSTR240920C01850000 | 2024-06-18 10:19AM EDT | 1,850.00 | 207.56 | 160.50 | 174.55 | 0.00 | - | 1 | 19 | 97.43% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 1,860.00 | 324.00 | 158.60 | 172.85 | 0.00 | - | 1 | 2 | 97.66% |
| MSTR240920C01880000 | 2024-06-24 12:37PM EDT | 1,880.00 | 124.50 | 153.70 | 161.75 | 0.00 | - | 1 | 3 | 96.52% |
| MSTR240920C01900000 | 2024-06-25 12:31PM EDT | 1,900.00 | 148.50 | 149.35 | 158.05 | +31.75 | +27.19% | 3 | 20 | 96.74% |
| MSTR240920C01920000 | 2024-06-24 12:37PM EDT | 1,920.00 | 117.75 | 144.70 | 153.65 | 0.00 | - | 1 | 7 | 96.74% |
| MSTR240920C01940000 | 2024-06-24 12:40PM EDT | 1,940.00 | 112.55 | 140.30 | 148.80 | 0.00 | - | 1 | 3 | 96.65% |
| MSTR240920C01950000 | 2024-06-24 1:42PM EDT | 1,950.00 | 120.00 | 138.60 | 148.65 | +10.05 | +9.14% | 1 | 6 | 97.09% |
| MSTR240920C01960000 | 2024-06-20 12:55PM EDT | 1,960.00 | 161.30 | 136.20 | 144.85 | 0.00 | - | - | 32 | 96.73% |
| MSTR240920C01980000 | 2024-06-25 10:17AM EDT | 1,980.00 | 123.54 | 132.60 | 142.80 | +15.09 | +13.91% | 1 | 5 | 97.21% |
| MSTR240920C02000000 | 2024-06-25 12:11PM EDT | 2,000.00 | 133.97 | 128.60 | 142.45 | +28.62 | +27.17% | 74 | 120 | 97.88% |
| MSTR240920C02050000 | 2024-06-24 12:05PM EDT | 2,050.00 | 102.23 | 119.45 | 128.30 | 0.00 | - | 1 | 4 | 97.10% |
| MSTR240920C02100000 | 2024-06-25 10:50AM EDT | 2,100.00 | 110.30 | 111.40 | 120.55 | +15.07 | +15.82% | 3 | 11 | 97.46% |
| MSTR240920C02150000 | 2024-06-24 2:24PM EDT | 2,150.00 | 80.48 | 103.35 | 111.90 | 0.00 | - | 4 | 3 | 97.42% |
| MSTR240920C02200000 | 2024-06-24 9:48AM EDT | 2,200.00 | 94.89 | 98.00 | 109.15 | -5.11 | -5.11% | 1 | 7 | 98.86% |
| MSTR240920C02250000 | 2024-06-24 9:31AM EDT | 2,250.00 | 94.65 | 91.00 | 101.00 | 0.00 | - | 2 | 6 | 98.70% |
| MSTR240920C02300000 | 2024-06-25 10:12AM EDT | 2,300.00 | 81.18 | 85.00 | 94.75 | +13.19 | +19.40% | 1 | 5 | 98.93% |
| MSTR240920C02350000 | 2024-06-04 11:28AM EDT | 2,350.00 | 202.65 | 79.00 | 87.05 | 0.00 | - | 1 | 1 | 98.65% |
| MSTR240920C02400000 | 2024-06-24 2:34PM EDT | 2,400.00 | 60.01 | 74.00 | 82.15 | 0.00 | - | 2 | 18 | 99.01% |
| MSTR240920C02450000 | 2024-06-14 2:13PM EDT | 2,450.00 | 111.24 | 69.45 | 76.90 | 0.00 | - | 1 | 0 | 99.22% |
| MSTR240920C02500000 | 2024-06-25 11:04AM EDT | 2,500.00 | 70.00 | 65.00 | 72.20 | +0.75 | +1.08% | 2 | 21 | 99.42% |
| MSTR240920C02550000 | 2024-06-24 2:06PM EDT | 2,550.00 | 51.40 | 61.00 | 68.80 | 0.00 | - | 4 | 14 | 99.90% |
| MSTR240920C02600000 | 2024-06-24 10:15AM EDT | 2,600.00 | 61.95 | 57.00 | 64.95 | 0.00 | - | 1 | 3 | 100.12% |
| MSTR240920C02650000 | 2024-06-24 12:15PM EDT | 2,650.00 | 47.87 | 54.00 | 60.45 | 0.00 | - | 4 | 5 | 100.29% |
| MSTR240920C02700000 | 2024-06-25 1:54PM EDT | 2,700.00 | 53.27 | 51.00 | 58.00 | +7.95 | +17.54% | 1 | 3 | 100.88% |
| MSTR240920C02750000 | 2024-06-25 1:54PM EDT | 2,750.00 | 50.27 | 48.00 | 54.40 | -18.23 | -26.61% | 2 | 3 | 101.04% |
| MSTR240920C02800000 | 2024-06-24 1:39PM EDT | 2,800.00 | 37.99 | 45.00 | 52.45 | 0.00 | - | 4 | 6 | 101.54% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2,900.00 | 81.40 | 40.10 | 47.60 | 0.00 | - | 2 | 1 | 102.28% |
| MSTR240920C02950000 | 2024-06-25 12:39PM EDT | 2,950.00 | 39.98 | 38.00 | 44.30 | -84.89 | -67.98% | 1 | 2 | 102.34% |
| MSTR240920C03000000 | 2024-06-24 3:24PM EDT | 3,000.00 | 32.10 | 36.00 | 42.60 | 0.00 | - | 2 | 34 | 102.83% |
| MSTR240920C03100000 | 2024-06-24 2:28PM EDT | 3,100.00 | 30.00 | 32.00 | 39.10 | 0.00 | - | 11 | 7 | 103.53% |
| MSTR240920C03150000 | 2024-06-21 2:25PM EDT | 3,150.00 | 45.80 | 30.00 | 40.00 | 0.00 | - | 2 | 1 | 104.69% |
| MSTR240920C03200000 | 2024-06-24 1:33PM EDT | 3,200.00 | 25.00 | 29.00 | 34.70 | 0.00 | - | 11 | 12 | 103.91% |
| MSTR240920C03250000 | 2024-06-24 12:13PM EDT | 3,250.00 | 26.67 | 28.00 | 33.15 | 0.00 | - | 3 | 3 | 104.42% |
| MSTR240920C03300000 | 2024-06-25 3:59PM EDT | 3,300.00 | 31.30 | 26.45 | 31.25 | -5.85 | -15.75% | 1 | 2 | 104.50% |
| MSTR240920C03350000 | 2024-06-24 12:24PM EDT | 3,350.00 | 25.80 | 25.20 | 30.20 | +1.69 | +7.01% | 1 | 2 | 104.96% |
| MSTR240920C03400000 | 2024-06-24 2:19PM EDT | 3,400.00 | 22.10 | 24.00 | 31.25 | 0.00 | - | 1 | 9 | 106.26% |
| MSTR240920C03450000 | 2024-06-25 3:49PM EDT | 3,450.00 | 26.00 | 23.40 | 28.00 | +6.50 | +33.33% | 9 | 32 | 105.97% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00400000 | 2024-06-24 2:21PM EDT | 400.00 | 3.00 | 1.00 | 2.70 | 0.00 | - | 5 | 7 | 120.03% |
| MSTR240920P00430000 | 2024-06-06 3:45PM EDT | 430.00 | 3.72 | 0.15 | 6.85 | 0.00 | - | - | 0 | 124.62% |
| MSTR240920P00450000 | 2024-06-17 10:33AM EDT | 450.00 | 3.65 | 0.05 | 7.15 | 0.00 | - | 3 | 4 | 120.82% |
| MSTR240920P00460000 | 2024-06-10 2:40PM EDT | 460.00 | 4.65 | 0.00 | 7.35 | 0.00 | - | - | 1 | 119.10% |
| MSTR240920P00470000 | 2024-06-06 3:50PM EDT | 470.00 | 4.65 | 0.02 | 7.50 | 0.00 | - | - | 23 | 117.47% |
| MSTR240920P00480000 | 2024-06-13 1:45PM EDT | 480.00 | 5.32 | 0.12 | 7.70 | 0.00 | - | 1 | 33 | 116.16% |
| MSTR240920P00490000 | 2024-06-07 9:30AM EDT | 490.00 | 4.50 | 1.00 | 7.65 | 0.00 | - | 2 | 36 | 116.04% |
| MSTR240920P00500000 | 2024-06-25 11:22AM EDT | 500.00 | 5.08 | 4.05 | 7.10 | -2.07 | -28.95% | 1 | 263 | 119.01% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 520.00 | 5.73 | 0.57 | 8.55 | 0.00 | - | - | 22 | 111.21% |
| MSTR240920P00530000 | 2024-06-06 3:50PM EDT | 530.00 | 6.48 | 0.70 | 8.80 | 0.00 | - | - | 32 | 110.08% |
| MSTR240920P00540000 | 2024-06-13 1:58PM EDT | 540.00 | 7.00 | 5.60 | 9.05 | 0.00 | - | 3 | 38 | 116.77% |
| MSTR240920P00550000 | 2024-06-07 11:20AM EDT | 550.00 | 6.72 | 1.28 | 9.30 | 0.00 | - | 2 | 0 | 108.39% |
| MSTR240920P00560000 | 2024-06-07 11:22AM EDT | 560.00 | 7.30 | 1.80 | 9.60 | 0.00 | - | 3 | 1 | 107.97% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 570.00 | 8.12 | 1.96 | 9.90 | 0.00 | - | - | 0 | 106.92% |
| MSTR240920P00580000 | 2024-06-21 3:23PM EDT | 580.00 | 8.30 | 2.60 | 10.25 | 0.00 | - | 2 | 2 | 106.66% |
| MSTR240920P00600000 | 2024-06-25 11:22AM EDT | 600.00 | 8.35 | 5.50 | 9.90 | -2.99 | -26.37% | 2 | 18 | 106.67% |
| MSTR240920P00610000 | 2024-06-07 11:22AM EDT | 610.00 | 10.06 | 5.65 | 11.40 | 0.00 | - | 2 | 0 | 106.98% |
| MSTR240920P00630000 | 2024-06-17 2:11PM EDT | 630.00 | 12.15 | 4.55 | 12.35 | 0.00 | - | 2 | 2 | 103.33% |
| MSTR240920P00640000 | 2024-06-17 3:53PM EDT | 640.00 | 13.75 | 5.05 | 12.85 | 0.00 | - | 1 | 11 | 102.79% |
| MSTR240920P00650000 | 2024-06-24 12:07PM EDT | 650.00 | 14.03 | 5.95 | 11.95 | 0.00 | - | 3 | 19 | 101.11% |
| MSTR240920P00660000 | 2024-06-13 10:52AM EDT | 660.00 | 13.85 | 6.40 | 13.95 | 0.00 | - | 2 | 2 | 102.05% |
| MSTR240920P00680000 | 2024-06-24 3:45PM EDT | 680.00 | 12.00 | 7.75 | 15.20 | -4.46 | -27.10% | 1 | 3 | 101.26% |
| MSTR240920P00700000 | 2024-06-25 11:31AM EDT | 700.00 | 13.90 | 10.50 | 16.60 | -6.35 | -31.36% | 2 | 21 | 101.59% |
| MSTR240920P00730000 | 2024-06-24 12:57PM EDT | 730.00 | 23.75 | 11.40 | 19.00 | 0.00 | - | 2 | 1 | 99.27% |
| MSTR240920P00740000 | 2024-06-21 11:27AM EDT | 740.00 | 22.80 | 13.65 | 19.90 | 0.00 | - | 1 | 7 | 99.94% |
| MSTR240920P00750000 | 2024-06-24 2:26PM EDT | 750.00 | 21.60 | 14.40 | 20.75 | -4.75 | -18.03% | 1 | 13 | 99.42% |
| MSTR240920P00760000 | 2024-06-25 12:11PM EDT | 760.00 | 19.00 | 14.15 | 21.75 | -5.95 | -23.85% | 1 | 1 | 98.30% |
| MSTR240920P00770000 | 2024-06-11 11:16AM EDT | 770.00 | 26.95 | 15.20 | 22.75 | 0.00 | - | - | 1 | 98.03% |
| MSTR240920P00780000 | 2024-06-25 10:48AM EDT | 780.00 | 22.30 | 17.10 | 23.30 | -4.25 | -16.01% | 2 | 3 | 97.96% |
| MSTR240920P00800000 | 2024-06-25 3:50PM EDT | 800.00 | 22.80 | 20.05 | 23.05 | -8.70 | -27.62% | 137 | 162 | 96.37% |
| MSTR240920P00810000 | 2024-06-25 10:53AM EDT | 810.00 | 26.33 | 19.90 | 24.60 | -6.37 | -19.48% | 1 | 4 | 95.58% |
| MSTR240920P00820000 | 2024-06-24 12:55PM EDT | 820.00 | 38.25 | 21.25 | 26.00 | 0.00 | - | 2 | 3 | 95.52% |
| MSTR240920P00840000 | 2024-06-25 3:37PM EDT | 840.00 | 27.84 | 24.70 | 28.35 | -13.69 | -32.96% | 3 | 44 | 95.39% |
| MSTR240920P00860000 | 2024-06-25 3:50PM EDT | 860.00 | 31.80 | 27.60 | 31.35 | -13.73 | -30.16% | 4 | 26 | 95.09% |
| MSTR240920P00880000 | 2024-06-25 3:45PM EDT | 880.00 | 34.06 | 30.40 | 34.20 | -12.94 | -27.53% | 2 | 28 | 94.49% |
| MSTR240920P00900000 | 2024-06-25 12:02PM EDT | 900.00 | 37.45 | 33.00 | 37.50 | -12.57 | -25.13% | 32 | 37 | 93.86% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 920.00 | 51.29 | 37.25 | 42.95 | 0.00 | - | 1 | 5 | 94.58% |
| MSTR240920P00940000 | 2024-06-25 3:57PM EDT | 940.00 | 43.45 | 40.65 | 46.65 | -24.55 | -36.10% | 3 | 4 | 94.07% |
| MSTR240920P00960000 | 2024-06-25 11:15AM EDT | 960.00 | 53.85 | 44.35 | 50.65 | -16.15 | -23.07% | 1 | 4 | 93.63% |
| MSTR240920P00980000 | 2024-06-25 2:29PM EDT | 980.00 | 53.00 | 48.30 | 54.85 | -24.33 | -31.46% | 1 | 2 | 93.19% |
| MSTR240920P01000000 | 2024-06-25 1:38PM EDT | 1,000.00 | 58.00 | 52.70 | 59.45 | -23.11 | -28.49% | 24 | 37 | 92.89% |
| MSTR240920P01020000 | 2024-06-17 2:11PM EDT | 1,020.00 | 77.24 | 56.55 | 64.80 | 0.00 | - | 1 | 1 | 92.51% |
| MSTR240920P01040000 | 2024-06-24 1:17PM EDT | 1,040.00 | 98.11 | 61.70 | 69.85 | 0.00 | - | 1 | 3 | 92.29% |
| MSTR240920P01060000 | 2024-06-25 9:52AM EDT | 1,060.00 | 87.79 | 67.90 | 74.85 | -16.21 | -15.59% | 2 | 5 | 92.20% |
| MSTR240920P01080000 | 2024-06-24 9:32AM EDT | 1,080.00 | 106.18 | 73.15 | 81.00 | 0.00 | - | 1 | 2 | 92.02% |
| MSTR240920P01100000 | 2024-06-25 11:01AM EDT | 1,100.00 | 89.95 | 79.50 | 86.85 | -19.95 | -18.15% | 3 | 37 | 91.91% |
| MSTR240920P01120000 | 2024-06-24 3:44PM EDT | 1,120.00 | 120.10 | 85.55 | 93.00 | 0.00 | - | 3 | 6 | 91.66% |
| MSTR240920P01150000 | 2024-06-24 11:58AM EDT | 1,150.00 | 126.49 | 94.25 | 103.00 | 0.00 | - | 16 | 17 | 91.15% |
| MSTR240920P01160000 | 2024-06-06 11:49AM EDT | 1,160.00 | 104.92 | 98.75 | 106.00 | 0.00 | - | 1 | 1 | 91.22% |
| MSTR240920P01180000 | 2024-06-24 3:40PM EDT | 1,180.00 | 144.00 | 106.00 | 114.55 | 0.00 | - | 3 | 5 | 91.44% |
| MSTR240920P01200000 | 2024-06-25 9:51AM EDT | 1,200.00 | 140.00 | 112.95 | 121.75 | -13.40 | -8.74% | 1 | 26 | 91.15% |
| MSTR240920P01220000 | 2024-06-20 9:47AM EDT | 1,220.00 | 150.00 | 120.15 | 130.20 | 0.00 | - | 2 | 3 | 91.08% |
| MSTR240920P01240000 | 2024-06-06 3:24PM EDT | 1,240.00 | 138.60 | 128.10 | 138.20 | 0.00 | - | 1 | 3 | 90.95% |
| MSTR240920P01250000 | 2024-06-21 1:58PM EDT | 1,250.00 | 167.01 | 133.15 | 142.85 | 0.00 | - | 1 | 11 | 91.20% |
| MSTR240920P01280000 | 2024-06-03 11:44AM EDT | 1,280.00 | 174.55 | 144.90 | 155.25 | 0.00 | - | 1 | 1 | 90.76% |
| MSTR240920P01300000 | 2024-06-25 2:07PM EDT | 1,300.00 | 167.50 | 155.05 | 164.65 | -45.33 | -21.30% | 3 | 14 | 91.03% |
| MSTR240920P01320000 | 2024-06-04 11:28AM EDT | 1,320.00 | 178.50 | 162.95 | 173.45 | 0.00 | - | 1 | 1 | 90.62% |
| MSTR240920P01340000 | 2024-06-25 10:46AM EDT | 1,340.00 | 191.46 | 172.60 | 182.80 | -14.54 | -7.06% | 1 | 51 | 90.57% |
| MSTR240920P01350000 | 2024-06-24 12:32PM EDT | 1,350.00 | 215.80 | 177.25 | 188.00 | -17.54 | -7.52% | 1 | 4 | 90.57% |
| MSTR240920P01360000 | 2024-06-24 3:51PM EDT | 1,360.00 | 220.88 | 182.30 | 192.55 | -21.25 | -8.78% | 1 | 6 | 90.50% |
| MSTR240920P01400000 | 2024-06-25 11:34AM EDT | 1,400.00 | 216.27 | 202.75 | 213.10 | -38.73 | -15.19% | 6 | 31 | 90.45% |
| MSTR240920P01420000 | 2024-06-21 10:10AM EDT | 1,420.00 | 264.60 | 213.25 | 224.20 | 0.00 | - | 2 | 1 | 90.49% |
| MSTR240920P01440000 | 2024-06-25 11:10AM EDT | 1,440.00 | 243.97 | 224.75 | 233.55 | -49.42 | -16.84% | 1 | 5 | 90.31% |
| MSTR240920P01450000 | 2024-06-25 11:36AM EDT | 1,450.00 | 242.00 | 230.25 | 237.95 | -27.68 | -10.26% | 1 | 14 | 90.08% |
| MSTR240920P01460000 | 2024-06-25 3:20PM EDT | 1,460.00 | 248.95 | 235.15 | 249.85 | -33.20 | -11.77% | 1 | 5 | 91.08% |
| MSTR240920P01500000 | 2024-06-24 2:41PM EDT | 1,500.00 | 334.66 | 257.95 | 266.50 | 0.00 | - | 2 | 73 | 89.87% |
| MSTR240920P01520000 | 2024-06-25 10:27AM EDT | 1,520.00 | 297.72 | 270.15 | 281.15 | +7.14 | +2.46% | 2 | 2 | 90.40% |
| MSTR240920P01540000 | 2024-06-14 12:29PM EDT | 1,540.00 | 340.00 | 281.75 | 293.50 | 0.00 | - | 1 | 2 | 90.35% |
| MSTR240920P01550000 | 2024-06-24 12:29PM EDT | 1,550.00 | 359.34 | 288.55 | 299.60 | 0.00 | - | 1 | 8 | 90.45% |
| MSTR240920P01560000 | 2024-06-06 3:48PM EDT | 1,560.00 | 292.96 | 294.80 | 309.60 | 0.00 | - | 1 | 1 | 91.11% |
| MSTR240920P01580000 | 2024-06-24 3:40PM EDT | 1,580.00 | 377.08 | 307.70 | 318.40 | 0.00 | - | 3 | 8 | 90.51% |
| MSTR240920P01600000 | 2024-06-24 2:03PM EDT | 1,600.00 | 405.50 | 321.00 | 331.20 | 0.00 | - | 4 | 16 | 90.59% |
| MSTR240920P01620000 | 2024-06-21 11:22AM EDT | 1,620.00 | 372.50 | 332.70 | 343.85 | 0.00 | - | 4 | 12 | 90.30% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 1,640.00 | 340.75 | 345.90 | 357.00 | 0.00 | - | 1 | 0 | 90.29% |
| MSTR240920P01650000 | 2024-06-10 3:50PM EDT | 1,650.00 | 353.00 | 352.30 | 363.65 | 0.00 | - | 5 | 11 | 90.23% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 1,660.00 | 352.00 | 359.40 | 374.00 | 0.00 | - | 3 | 3 | 90.92% |
| MSTR240920P01680000 | 2024-06-24 1:00PM EDT | 1,680.00 | 473.10 | 373.60 | 384.00 | 0.00 | - | 2 | 7 | 90.39% |
| MSTR240920P01700000 | 2024-06-24 1:14PM EDT | 1,700.00 | 491.55 | 386.25 | 397.60 | 0.00 | - | 3 | 22 | 90.16% |
| MSTR240920P01720000 | 2024-06-18 12:13PM EDT | 1,720.00 | 446.85 | 399.30 | 411.55 | 0.00 | - | 4 | 13 | 89.99% |
| MSTR240920P01740000 | 2024-06-14 10:12AM EDT | 1,740.00 | 457.65 | 413.40 | 425.55 | 0.00 | - | 5 | 5 | 89.94% |
| MSTR240920P01750000 | 2024-05-22 11:29AM EDT | 1,750.00 | 438.35 | 450.00 | 463.65 | 0.00 | - | - | 1 | 100.37% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 1,900.00 | 493.25 | 531.75 | 548.50 | 0.00 | - | 1 | 1 | 90.36% |
| MSTR240920P01940000 | 2024-06-18 9:44AM EDT | 1,940.00 | 622.30 | 562.95 | 579.25 | 0.00 | - | - | 1 | 90.22% |
| MSTR240920P01950000 | 2024-06-06 9:53AM EDT | 1,950.00 | 525.00 | 570.80 | 588.00 | 0.00 | - | 4 | 4 | 90.36% |
| MSTR240920P02000000 | 2024-06-24 2:55PM EDT | 2,000.00 | 712.74 | 609.05 | 627.55 | 0.00 | - | 1 | 6 | 89.89% |
© 2024 Yahoo. All rights reserved.