MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 350.00 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR241018C00360000 | 2024-03-11 3:17PM EDT | 360.00 | 1,244.00 | 1,214.00 | 1,232.30 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 370.00 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00380000 | 2024-03-11 12:28PM EDT | 380.00 | 1,252.00 | 1,196.00 | 1,215.65 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018C00390000 | 2024-04-18 11:40AM EDT | 390.00 | 890.00 | 1,198.20 | 1,216.95 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR241018C00400000 | 2024-05-14 12:06PM EDT | 400.00 | 901.15 | 1,286.60 | 1,303.65 | 0.00 | - | 1 | 2 | 130.45% |
| MSTR241018C00410000 | 2024-03-25 3:42PM EDT | 410.00 | 1,462.00 | 876.00 | 892.85 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 420.00 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241018C00430000 | 2024-03-26 9:34AM EDT | 430.00 | 1,490.00 | 820.00 | 834.20 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 440.00 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00450000 | 2024-05-20 9:48AM EDT | 450.00 | 1,149.57 | 1,240.05 | 1,258.00 | 0.00 | - | 1 | 6 | 128.13% |
| MSTR241018C00460000 | 2024-03-11 12:48PM EDT | 460.00 | 1,206.00 | 1,128.00 | 1,146.95 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 470.00 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 480.00 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018C00490000 | 2024-03-26 9:34AM EDT | 490.00 | 1,440.00 | 772.00 | 787.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 500.00 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 520.00 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 540.00 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 550.00 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00560000 | 2024-04-29 2:36PM EDT | 560.00 | 777.78 | 1,138.00 | 1,156.25 | 0.00 | - | 1 | 1 | 119.60% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 570.00 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 580.00 | 1,221.60 | 755.50 | 774.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00600000 | 2024-05-02 12:00PM EDT | 600.00 | 584.45 | 1,104.00 | 1,120.80 | 0.00 | - | 1 | 6 | 118.82% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 610.00 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 640.00 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 650.00 | 724.22 | 1,060.00 | 1,076.70 | 0.00 | - | 2 | 5 | 116.39% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 660.00 | 828.88 | 762.35 | 772.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 670.00 | 674.79 | 954.35 | 972.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 680.00 | 624.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 690.00 | 691.99 | 1,026.00 | 1,042.90 | 0.00 | - | 1 | 1 | 115.25% |
| MSTR241018C00700000 | 2024-04-30 9:54AM EDT | 700.00 | 584.58 | 1,016.00 | 1,034.00 | 0.00 | - | 1 | 6 | 114.10% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 710.00 | 447.31 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 1 | 114.12% |
| MSTR241018C00720000 | 2024-05-08 9:42AM EDT | 720.00 | 571.68 | 1,000.00 | 1,017.55 | 0.00 | - | 1 | 1 | 113.93% |
| MSTR241018C00730000 | 2024-05-24 3:31PM EDT | 730.00 | 992.39 | 992.00 | 1,008.80 | +409.68 | +70.31% | 1 | 0 | 113.59% |
| MSTR241018C00740000 | 2024-05-24 3:31PM EDT | 740.00 | 983.93 | 984.65 | 1,001.75 | +185.38 | +23.21% | 1 | 2 | 114.09% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 750.00 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 760.00 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 0.00% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 770.00 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 780.00 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00800000 | 2024-05-20 1:53PM EDT | 800.00 | 932.53 | 936.00 | 953.25 | 0.00 | - | 10 | 11 | 112.49% |
| MSTR241018C00820000 | 2024-04-30 2:37PM EDT | 820.00 | 448.98 | 921.00 | 936.60 | 0.00 | - | 1 | 4 | 112.00% |
| MSTR241018C00830000 | 2024-04-29 9:44AM EDT | 830.00 | 556.96 | 912.25 | 929.70 | 0.00 | - | 1 | 1 | 111.78% |
| MSTR241018C00840000 | 2024-05-06 11:02AM EDT | 840.00 | 587.40 | 904.55 | 922.00 | 0.00 | - | 1 | 1 | 111.61% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 860.00 | 758.90 | 448.55 | 466.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 880.00 | 832.20 | 428.95 | 443.05 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00900000 | 2024-05-15 10:00AM EDT | 900.00 | 585.00 | 859.25 | 876.00 | 0.00 | - | 1 | 16 | 110.40% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 920.00 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00940000 | 2024-05-03 10:24AM EDT | 940.00 | 485.48 | 830.60 | 847.20 | 0.00 | - | 1 | 5 | 110.04% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 960.00 | 518.35 | 742.45 | 760.00 | 0.00 | - | 1 | 1 | 69.90% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 980.00 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 118.55% |
| MSTR241018C01000000 | 2024-05-20 1:57PM EDT | 1,000.00 | 790.90 | 788.95 | 805.00 | 0.00 | - | 3 | 29 | 109.38% |
| MSTR241018C01010000 | 2024-04-30 10:49AM EDT | 1,010.00 | 389.00 | 782.40 | 798.55 | 0.00 | - | 1 | 11 | 109.41% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 1,020.00 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 157.40% |
| MSTR241018C01030000 | 2024-05-01 10:01AM EDT | 1,030.00 | 310.00 | 768.85 | 785.55 | 0.00 | - | 1 | 0 | 109.29% |
| MSTR241018C01040000 | 2024-05-06 11:25AM EDT | 1,040.00 | 495.88 | 762.45 | 778.90 | 0.00 | - | 2 | 27 | 109.24% |
| MSTR241018C01050000 | 2024-05-06 3:42PM EDT | 1,050.00 | 454.78 | 757.30 | 772.65 | 0.00 | - | 10 | 5 | 109.51% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 1,060.00 | 703.23 | 351.65 | 367.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018C01080000 | 2024-05-20 9:33AM EDT | 1,080.00 | 670.83 | 736.80 | 753.40 | 0.00 | - | 1 | 5 | 109.08% |
| MSTR241018C01090000 | 2024-05-17 10:32AM EDT | 1,090.00 | 651.60 | 730.80 | 748.00 | 0.00 | - | 1 | 2 | 109.26% |
| MSTR241018C01100000 | 2024-05-24 12:03PM EDT | 1,100.00 | 673.35 | 724.40 | 742.75 | +53.76 | +8.68% | 2 | 9 | 109.37% |
| MSTR241018C01110000 | 2024-05-17 10:17AM EDT | 1,110.00 | 587.60 | 718.00 | 736.00 | 0.00 | - | 1 | 1 | 109.17% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 1,120.00 | 582.61 | 712.20 | 728.70 | 0.00 | - | 1 | 1 | 108.97% |
| MSTR241018C01130000 | 2024-05-03 10:28AM EDT | 1,130.00 | 408.54 | 706.20 | 722.65 | 0.00 | - | 1 | 5 | 108.95% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 1,140.00 | 488.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C01150000 | 2024-05-03 9:30AM EDT | 1,150.00 | 365.67 | 694.20 | 710.90 | 0.00 | - | 1 | 10 | 108.92% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 1,160.00 | 802.95 | 372.00 | 390.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 1,170.00 | 389.15 | 620.65 | 638.00 | 0.00 | - | 2 | 2 | 87.07% |
| MSTR241018C01180000 | 2024-05-03 9:57AM EDT | 1,180.00 | 380.45 | 677.00 | 693.55 | 0.00 | - | 1 | 2 | 108.93% |
| MSTR241018C01190000 | 2024-05-07 11:00AM EDT | 1,190.00 | 424.00 | 671.35 | 688.00 | 0.00 | - | 1 | 1 | 108.96% |
| MSTR241018C01200000 | 2024-05-24 1:58PM EDT | 1,200.00 | 652.37 | 666.00 | 682.90 | +0.86 | +0.13% | 1 | 31 | 109.09% |
| MSTR241018C01210000 | 2024-05-06 9:42AM EDT | 1,210.00 | 405.00 | 660.15 | 677.25 | 0.00 | - | 2 | 4 | 109.03% |
| MSTR241018C01220000 | 2024-04-25 12:43PM EDT | 1,220.00 | 399.40 | 654.60 | 671.90 | 0.00 | - | - | 2 | 109.06% |
| MSTR241018C01230000 | 2024-05-13 10:18AM EDT | 1,230.00 | 340.00 | 649.10 | 666.40 | 0.00 | - | 6 | 7 | 109.05% |
| MSTR241018C01240000 | 2024-05-07 9:42AM EDT | 1,240.00 | 399.60 | 644.00 | 661.70 | 0.00 | - | 6 | 4 | 109.22% |
| MSTR241018C01250000 | 2024-05-21 1:12PM EDT | 1,250.00 | 641.50 | 638.70 | 656.00 | 0.00 | - | 3 | 5 | 109.18% |
| MSTR241018C01260000 | 2024-05-22 3:14PM EDT | 1,260.00 | 624.43 | 633.05 | 650.00 | 0.00 | - | 1 | 5 | 109.03% |
| MSTR241018C01270000 | 2024-05-06 10:38AM EDT | 1,270.00 | 421.00 | 628.00 | 645.70 | 0.00 | - | 1 | 7 | 109.22% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 1,280.00 | 433.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C01290000 | 2024-05-07 11:00AM EDT | 1,290.00 | 387.00 | 618.00 | 635.70 | 0.00 | - | 6 | 11 | 109.36% |
| MSTR241018C01300000 | 2024-05-24 10:53AM EDT | 1,300.00 | 544.94 | 612.15 | 627.80 | -54.92 | -9.16% | 2 | 35 | 108.83% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 1,310.00 | 376.20 | 608.00 | 623.15 | 0.00 | - | 8 | 18 | 109.05% |
| MSTR241018C01320000 | 2024-05-22 12:17PM EDT | 1,320.00 | 645.76 | 602.60 | 619.70 | 0.00 | - | 1 | 11 | 109.24% |
| MSTR241018C01330000 | 2024-05-01 11:44AM EDT | 1,330.00 | 223.20 | 598.00 | 613.15 | 0.00 | - | 2 | 2 | 109.07% |
| MSTR241018C01340000 | 2024-05-20 12:39PM EDT | 1,340.00 | 610.00 | 592.65 | 610.05 | 0.00 | - | 1 | 3 | 109.30% |
| MSTR241018C01350000 | 2024-05-06 2:59PM EDT | 1,350.00 | 361.27 | 588.00 | 603.45 | 0.00 | - | 2 | 3 | 109.09% |
| MSTR241018C01370000 | 2024-05-16 11:10AM EDT | 1,370.00 | 437.80 | 578.00 | 593.95 | 0.00 | - | 1 | 4 | 109.09% |
| MSTR241018C01380000 | 2024-05-13 1:13PM EDT | 1,380.00 | 275.80 | 574.00 | 589.30 | 0.00 | - | 1 | 5 | 109.23% |
| MSTR241018C01400000 | 2024-05-20 3:48PM EDT | 1,400.00 | 618.35 | 564.05 | 579.75 | 0.00 | - | 1 | 233 | 109.15% |
| MSTR241018C01410000 | 2024-05-22 3:14PM EDT | 1,410.00 | 554.43 | 561.30 | 575.00 | 0.00 | - | 1 | 6 | 109.42% |
| MSTR241018C01420000 | 2024-05-15 11:35AM EDT | 1,420.00 | 372.74 | 556.00 | 571.05 | 0.00 | - | 2 | 5 | 109.42% |
| MSTR241018C01430000 | 2024-05-15 3:27PM EDT | 1,430.00 | 395.00 | 552.00 | 566.75 | 0.00 | - | 2 | 4 | 109.54% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 1,440.00 | 472.98 | 286.00 | 298.45 | 0.00 | - | 1 | 7 | 36.84% |
| MSTR241018C01450000 | 2024-05-24 11:41AM EDT | 1,450.00 | 491.70 | 543.30 | 557.35 | -10.00 | -1.99% | 5 | 16 | 109.55% |
| MSTR241018C01460000 | 2024-05-15 3:50PM EDT | 1,460.00 | 428.75 | 538.55 | 552.90 | 0.00 | - | 1 | 2 | 109.51% |
| MSTR241018C01470000 | 2024-05-06 11:01AM EDT | 1,470.00 | 325.17 | 534.40 | 548.35 | 0.00 | - | 1 | 4 | 109.53% |
| MSTR241018C01480000 | 2024-05-21 9:44AM EDT | 1,480.00 | 589.30 | 530.00 | 544.45 | 0.00 | - | 1 | 3 | 109.60% |
| MSTR241018C01490000 | 2024-05-15 2:13PM EDT | 1,490.00 | 350.43 | 526.00 | 540.00 | 0.00 | - | 2 | 2 | 109.64% |
| MSTR241018C01500000 | 2024-05-24 1:58PM EDT | 1,500.00 | 510.92 | 522.00 | 536.45 | +70.97 | +16.13% | 2 | 26 | 109.78% |
| MSTR241018C01520000 | 2024-05-16 11:42AM EDT | 1,520.00 | 405.20 | 514.00 | 528.55 | 0.00 | - | 6 | 7 | 109.93% |
| MSTR241018C01540000 | 2024-05-24 10:53AM EDT | 1,540.00 | 446.08 | 506.00 | 520.35 | +76.31 | +20.64% | 2 | 8 | 110.00% |
| MSTR241018C01560000 | 2024-05-21 9:48AM EDT | 1,560.00 | 554.97 | 498.00 | 512.50 | 0.00 | - | 1 | 10 | 110.07% |
| MSTR241018C01580000 | 2024-05-24 3:18PM EDT | 1,580.00 | 487.90 | 490.00 | 504.85 | +73.90 | +17.85% | 3 | 10 | 110.14% |
| MSTR241018C01600000 | 2024-05-23 3:43PM EDT | 1,600.00 | 411.55 | 482.00 | 497.70 | 0.00 | - | 9 | 88 | 110.23% |
| MSTR241018C01620000 | 2024-05-24 2:16PM EDT | 1,620.00 | 475.11 | 474.00 | 489.85 | +79.19 | +20.00% | 8 | 2 | 110.19% |
| MSTR241018C01640000 | 2024-05-22 11:44AM EDT | 1,640.00 | 512.20 | 468.00 | 482.90 | 0.00 | - | 5 | 17 | 110.49% |
| MSTR241018C01660000 | 2024-05-24 11:44AM EDT | 1,660.00 | 422.24 | 460.00 | 475.30 | -68.11 | -13.89% | 1 | 10 | 110.41% |
| MSTR241018C01680000 | 2024-05-22 2:43PM EDT | 1,680.00 | 452.35 | 454.00 | 468.30 | 0.00 | - | 4 | 18 | 110.63% |
| MSTR241018C01700000 | 2024-05-23 9:54AM EDT | 1,700.00 | 408.00 | 448.00 | 462.20 | 0.00 | - | 1 | 24 | 110.93% |
| MSTR241018C01720000 | 2024-05-22 3:37PM EDT | 1,720.00 | 442.00 | 441.00 | 454.80 | 0.00 | - | 4 | 8 | 110.91% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 1,740.00 | 256.59 | 399.05 | 416.00 | 0.00 | - | - | 4 | 102.69% |
| MSTR241018C01760000 | 2024-05-21 9:47AM EDT | 1,760.00 | 478.50 | 428.00 | 442.45 | 0.00 | - | 1 | 12 | 111.19% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 1,780.00 | 267.40 | 422.00 | 435.65 | 0.00 | - | 2 | 3 | 111.28% |
| MSTR241018C01800000 | 2024-05-24 12:17PM EDT | 1,800.00 | 381.00 | 416.00 | 430.05 | -31.00 | -7.52% | 5 | 34 | 111.48% |
| MSTR241018C01820000 | 2024-05-15 12:17PM EDT | 1,820.00 | 250.58 | 410.00 | 424.15 | 0.00 | - | 1 | 3 | 111.61% |
| MSTR241018C01840000 | 2024-05-20 2:19PM EDT | 1,840.00 | 427.30 | 404.00 | 418.20 | 0.00 | - | 1 | 8 | 111.71% |
| MSTR241018C01860000 | 2024-05-23 2:19PM EDT | 1,860.00 | 334.00 | 398.15 | 411.25 | 0.00 | - | 1 | 5 | 111.68% |
| MSTR241018C01880000 | 2024-05-24 12:11PM EDT | 1,880.00 | 359.00 | 392.00 | 406.65 | -36.00 | -9.11% | 10 | 15 | 111.87% |
| MSTR241018C01900000 | 2024-05-23 9:39AM EDT | 1,900.00 | 360.45 | 388.00 | 400.05 | 0.00 | - | 1 | 16 | 112.06% |
| MSTR241018C01920000 | 2024-05-23 9:49AM EDT | 1,920.00 | 346.36 | 382.00 | 394.45 | 0.00 | - | 1 | 22 | 112.09% |
| MSTR241018C01940000 | 2024-05-17 12:46PM EDT | 1,940.00 | 344.98 | 376.00 | 389.35 | 0.00 | - | 18 | 8 | 112.17% |
| MSTR241018C01960000 | 2024-05-10 11:42AM EDT | 1,960.00 | 153.75 | 372.00 | 385.00 | 0.00 | - | 1 | 4 | 112.54% |
| MSTR241018C01980000 | 2024-05-21 10:55AM EDT | 1,980.00 | 405.05 | 366.00 | 379.40 | 0.00 | - | 3 | 6 | 112.51% |
| MSTR241018C02000000 | 2024-05-24 12:17PM EDT | 2,000.00 | 325.00 | 362.10 | 374.50 | +3.00 | +0.93% | 31 | 97 | 112.78% |
| MSTR241018C02050000 | 2024-05-24 11:10AM EDT | 2,050.00 | 312.33 | 350.00 | 362.45 | -56.65 | -15.35% | 18 | 26 | 113.12% |
| MSTR241018C02100000 | 2024-05-23 2:55PM EDT | 2,100.00 | 281.45 | 338.00 | 350.35 | 0.00 | - | 1 | 16 | 113.32% |
| MSTR241018C02150000 | 2024-05-13 3:04PM EDT | 2,150.00 | 129.50 | 326.10 | 339.45 | 0.00 | - | 1 | 5 | 113.55% |
| MSTR241018C02200000 | 2024-05-22 11:44AM EDT | 2,200.00 | 348.90 | 316.00 | 329.50 | 0.00 | - | 4 | 20 | 113.99% |
| MSTR241018C02250000 | 2024-05-17 11:48AM EDT | 2,250.00 | 282.50 | 306.00 | 320.45 | 0.00 | - | 3 | 6 | 114.43% |
| MSTR241018C02300000 | 2024-05-20 3:39PM EDT | 2,300.00 | 344.59 | 296.00 | 310.30 | 0.00 | - | 1 | 13 | 114.63% |
| MSTR241018C02350000 | 2024-05-20 3:15PM EDT | 2,350.00 | 326.48 | 288.00 | 301.80 | 0.00 | - | 1 | 2 | 115.16% |
| MSTR241018C02400000 | 2024-05-24 3:56PM EDT | 2,400.00 | 284.00 | 278.00 | 292.50 | +34.00 | +13.60% | 1 | 14 | 115.27% |
| MSTR241018C02450000 | 2024-05-23 9:39AM EDT | 2,450.00 | 260.00 | 270.00 | 275.00 | 0.00 | - | 1 | 6 | 114.53% |
| MSTR241018C02500000 | 2024-05-24 3:59PM EDT | 2,500.00 | 269.99 | 262.00 | 276.25 | +49.99 | +22.72% | 12 | 95 | 115.95% |
| MSTR241018C02550000 | 2024-05-20 12:49PM EDT | 2,550.00 | 285.35 | 254.00 | 268.35 | 0.00 | - | 3 | 7 | 116.19% |
| MSTR241018C02600000 | 2024-05-20 9:30AM EDT | 2,600.00 | 243.20 | 246.00 | 261.35 | 0.00 | - | 1 | 4 | 116.46% |
| MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2,650.00 | 133.11 | 224.30 | 239.10 | 0.00 | - | 2 | 1 | 113.12% |
| MSTR241018C02700000 | 2024-05-16 12:39PM EDT | 2,700.00 | 159.09 | 232.00 | 247.05 | 0.00 | - | 5 | 16 | 116.98% |
| MSTR241018C02750000 | 2024-04-16 11:50AM EDT | 2,750.00 | 136.53 | 212.25 | 227.40 | 0.00 | - | 2 | 0 | 114.01% |
| MSTR241018C02800000 | 2024-05-21 3:37PM EDT | 2,800.00 | 235.10 | 220.00 | 232.55 | 0.00 | - | 1 | 12 | 117.44% |
| MSTR241018C02850000 | 2024-05-20 1:52PM EDT | 2,850.00 | 237.00 | 214.00 | 226.65 | 0.00 | - | 1 | 6 | 117.73% |
| MSTR241018C02900000 | 2024-05-16 2:13PM EDT | 2,900.00 | 146.80 | 208.00 | 221.00 | 0.00 | - | 2 | 154 | 118.00% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2,950.00 | 111.00 | 202.05 | 215.30 | 0.00 | - | 2 | 6 | 118.20% |
| MSTR241018C03000000 | 2024-05-23 10:47AM EDT | 3,000.00 | 183.64 | 199.00 | 209.75 | 0.00 | - | 2 | 63 | 118.74% |
| MSTR241018C03050000 | 2024-05-21 1:05PM EDT | 3,050.00 | 203.00 | 193.00 | 204.50 | 0.00 | - | 1 | 6 | 118.89% |
| MSTR241018C03100000 | 2024-05-20 3:09PM EDT | 3,100.00 | 220.00 | 188.00 | 199.45 | 0.00 | - | 1 | 12 | 119.13% |
| MSTR241018C03150000 | 2024-05-24 2:34PM EDT | 3,150.00 | 181.96 | 184.00 | 195.70 | +17.66 | +10.75% | 2 | 18 | 119.63% |
| MSTR241018C03200000 | 2024-05-21 12:23PM EDT | 3,200.00 | 201.06 | 179.00 | 190.15 | 0.00 | - | 1 | 8 | 119.71% |
| MSTR241018C03250000 | 2024-05-22 3:53PM EDT | 3,250.00 | 177.00 | 174.00 | 185.70 | 0.00 | - | 2 | 12 | 119.89% |
| MSTR241018C03300000 | 2024-05-24 2:34PM EDT | 3,300.00 | 169.37 | 170.00 | 182.15 | +53.07 | +45.63% | 1 | 3 | 120.28% |
| MSTR241018C03350000 | 2024-05-20 3:29PM EDT | 3,350.00 | 204.15 | 166.00 | 178.10 | 0.00 | - | 1 | 1 | 120.56% |
| MSTR241018C03400000 | 2024-05-21 3:37PM EDT | 3,400.00 | 173.10 | 161.00 | 174.45 | 0.00 | - | 2 | 10 | 120.71% |
| MSTR241018C03450000 | 2024-04-16 11:44AM EDT | 3,450.00 | 93.15 | 151.00 | 165.45 | 0.00 | - | - | 1 | 119.39% |
| MSTR241018C03500000 | 2024-05-24 11:10AM EDT | 3,500.00 | 139.32 | 154.00 | 166.75 | -5.68 | -3.92% | 3 | 99 | 121.26% |
| MSTR241018C03550000 | 2024-05-24 2:05PM EDT | 3,550.00 | 150.00 | 150.00 | 164.20 | -19.00 | -11.24% | 1 | 15 | 121.58% |
| MSTR241018C03600000 | 2024-05-22 9:36AM EDT | 3,600.00 | 148.00 | 146.00 | 160.05 | 0.00 | - | 2 | 7 | 121.65% |
| MSTR241018C03650000 | 2024-05-20 2:50PM EDT | 3,650.00 | 171.54 | 143.00 | 156.65 | 0.00 | - | 2 | 12 | 121.93% |
| MSTR241018C03700000 | 2024-05-20 9:30AM EDT | 3,700.00 | 143.80 | 140.00 | 151.00 | 0.00 | - | 1 | 2 | 121.85% |
| MSTR241018C03750000 | 2024-05-20 10:13AM EDT | 3,750.00 | 137.55 | 136.00 | 149.65 | 0.00 | - | 1 | 5 | 122.21% |
| MSTR241018C03800000 | 2024-05-24 3:16PM EDT | 3,800.00 | 133.01 | 133.00 | 146.55 | +23.01 | +20.92% | 37 | 146 | 122.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018P00350000 | 2024-05-23 2:52PM EDT | 350.00 | 4.05 | 2.05 | 6.05 | 0.00 | - | 1 | 82 | 121.30% |
| MSTR241018P00360000 | 2024-05-21 3:24PM EDT | 360.00 | 4.41 | 2.45 | 8.70 | 0.00 | - | 2 | 12 | 125.39% |
| MSTR241018P00370000 | 2024-05-17 11:54AM EDT | 370.00 | 6.15 | 3.05 | 7.90 | 0.00 | - | 2 | 8 | 122.84% |
| MSTR241018P00380000 | 2024-05-21 3:22PM EDT | 380.00 | 4.48 | 3.45 | 8.20 | 0.00 | - | 2 | 12 | 121.97% |
| MSTR241018P00390000 | 2024-05-20 3:24PM EDT | 390.00 | 6.94 | 3.80 | 8.50 | 0.00 | - | 3 | 6 | 121.00% |
| MSTR241018P00400000 | 2024-05-21 3:24PM EDT | 400.00 | 5.95 | 2.78 | 8.90 | 0.00 | - | 2 | 21 | 117.93% |
| MSTR241018P00410000 | 2024-05-14 3:29PM EDT | 410.00 | 10.80 | 2.86 | 9.35 | 0.00 | - | 3 | 1 | 116.83% |
| MSTR241018P00420000 | 2024-05-22 11:22AM EDT | 420.00 | 3.70 | 4.80 | 10.00 | 0.00 | - | 1 | 4 | 118.79% |
| MSTR241018P00430000 | 2024-03-05 1:54PM EDT | 430.00 | 23.65 | 18.00 | 25.10 | 0.00 | - | 10 | 10 | 145.20% |
| MSTR241018P00440000 | 2024-05-23 2:55PM EDT | 440.00 | 7.70 | 4.05 | 10.65 | 0.00 | - | 1 | 13 | 114.82% |
| MSTR241018P00450000 | 2024-05-17 11:17AM EDT | 450.00 | 12.77 | 5.75 | 11.05 | 0.00 | - | 4 | 20 | 115.72% |
| MSTR241018P00460000 | 2024-05-07 3:33PM EDT | 460.00 | 20.40 | 5.10 | 10.50 | 0.00 | - | 21 | 24 | 112.36% |
| MSTR241018P00470000 | 2024-05-21 3:22PM EDT | 470.00 | 9.43 | 5.70 | 11.00 | 0.00 | - | 2 | 48 | 111.96% |
| MSTR241018P00480000 | 2024-05-24 3:19PM EDT | 480.00 | 9.58 | 7.30 | 11.60 | +1.03 | +12.05% | 3 | 80 | 112.76% |
| MSTR241018P00490000 | 2024-05-24 3:19PM EDT | 490.00 | 10.08 | 7.80 | 12.25 | -0.87 | -7.95% | 6 | 435 | 112.25% |
| MSTR241018P00500000 | 2024-05-24 1:33PM EDT | 500.00 | 11.12 | 7.50 | 12.85 | +1.12 | +11.20% | 3 | 514 | 110.83% |
| MSTR241018P00520000 | 2024-05-13 11:16AM EDT | 520.00 | 22.45 | 7.60 | 14.30 | 0.00 | - | 2 | 51 | 109.01% |
| MSTR241018P00540000 | 2024-05-24 2:07PM EDT | 540.00 | 14.18 | 9.05 | 15.90 | -5.07 | -26.34% | 2 | 25 | 108.52% |
| MSTR241018P00550000 | 2024-05-24 2:07PM EDT | 550.00 | 15.01 | 12.35 | 16.65 | +0.16 | +1.08% | 2 | 329 | 110.28% |
| MSTR241018P00560000 | 2024-05-15 1:00PM EDT | 560.00 | 22.00 | 11.90 | 17.55 | 0.00 | - | 12 | 7 | 108.99% |
| MSTR241018P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 22.50 | 12.00 | 18.45 | 0.00 | - | 7 | 9 | 108.14% |
| MSTR241018P00580000 | 2024-05-17 12:25PM EDT | 580.00 | 21.00 | 13.65 | 19.25 | 0.00 | - | 2 | 4 | 108.35% |
| MSTR241018P00590000 | 2024-05-10 12:00PM EDT | 590.00 | 37.50 | 14.60 | 20.15 | 0.00 | - | 1 | 27 | 108.06% |
| MSTR241018P00600000 | 2024-05-23 2:05PM EDT | 600.00 | 21.00 | 15.60 | 21.20 | 0.00 | - | 2 | 85 | 107.86% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 610.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| MSTR241018P00620000 | 2024-05-17 1:03PM EDT | 620.00 | 29.57 | 16.10 | 24.60 | 0.00 | - | 1 | 10 | 107.21% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 630.00 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 144.00% |
| MSTR241018P00640000 | 2024-05-21 1:36PM EDT | 640.00 | 24.80 | 19.85 | 25.50 | 0.00 | - | 1 | 13 | 106.85% |
| MSTR241018P00650000 | 2024-05-23 2:24PM EDT | 650.00 | 27.00 | 20.05 | 26.65 | 0.00 | - | 1 | 325 | 106.08% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 660.00 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 154.23% |
| MSTR241018P00670000 | 2024-05-24 1:20PM EDT | 670.00 | 25.60 | 22.00 | 28.25 | -2.70 | -9.54% | 1 | 13 | 104.96% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 680.00 | 67.84 | 70.00 | 77.55 | 0.00 | - | 1 | 3 | 142.57% |
| MSTR241018P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 91.45 | 24.45 | 32.95 | 0.00 | - | 1 | 25 | 105.53% |
| MSTR241018P00700000 | 2024-05-24 1:54PM EDT | 700.00 | 30.95 | 30.00 | 33.55 | -2.05 | -6.21% | 2 | 25 | 106.89% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 710.00 | 114.35 | 27.65 | 35.15 | 0.00 | - | 1 | 3 | 105.06% |
| MSTR241018P00720000 | 2024-05-23 2:24PM EDT | 720.00 | 38.00 | 29.00 | 35.05 | 0.00 | - | 2 | 7 | 104.13% |
| MSTR241018P00730000 | 2024-05-15 1:59PM EDT | 730.00 | 48.84 | 30.50 | 38.65 | 0.00 | - | 1 | 11 | 104.86% |
| MSTR241018P00740000 | 2024-05-24 1:56PM EDT | 740.00 | 36.30 | 32.35 | 39.30 | -14.77 | -28.92% | 2 | 7 | 104.43% |
| MSTR241018P00750000 | 2024-05-20 9:42AM EDT | 750.00 | 49.95 | 33.10 | 41.45 | 0.00 | - | 1 | 15 | 104.14% |
| MSTR241018P00760000 | 2024-05-24 11:25AM EDT | 760.00 | 42.00 | 36.35 | 41.40 | -30.57 | -42.12% | 10 | 5 | 103.94% |
| MSTR241018P00770000 | 2024-05-23 1:23PM EDT | 770.00 | 46.64 | 36.00 | 43.25 | 0.00 | - | 1 | 18 | 103.07% |
| MSTR241018P00780000 | 2024-05-24 9:44AM EDT | 780.00 | 49.07 | 39.00 | 46.65 | +2.57 | +5.53% | 5 | 10 | 104.01% |
| MSTR241018P00790000 | 2024-05-10 12:33PM EDT | 790.00 | 91.60 | 41.25 | 47.00 | 0.00 | - | 2 | 5 | 103.51% |
| MSTR241018P00800000 | 2024-05-24 10:31AM EDT | 800.00 | 52.00 | 42.90 | 49.90 | -0.76 | -1.44% | 1 | 82 | 103.67% |
| MSTR241018P00810000 | 2024-05-24 1:48PM EDT | 810.00 | 50.50 | 45.05 | 51.25 | -38.45 | -43.23% | 3 | 77 | 103.42% |
| MSTR241018P00820000 | 2024-05-24 9:53AM EDT | 820.00 | 58.55 | 47.00 | 53.35 | +3.79 | +6.92% | 1 | 19 | 103.34% |
| MSTR241018P00830000 | 2024-05-24 9:53AM EDT | 830.00 | 61.05 | 49.10 | 55.70 | +10.25 | +20.18% | 1 | 42 | 103.35% |
| MSTR241018P00840000 | 2024-05-23 9:30AM EDT | 840.00 | 53.30 | 50.75 | 58.10 | 0.00 | - | 1 | 18 | 103.21% |
| MSTR241018P00860000 | 2024-05-23 2:47PM EDT | 860.00 | 68.80 | 55.40 | 62.60 | 0.00 | - | 4 | 6 | 103.15% |
| MSTR241018P00880000 | 2024-05-13 12:07PM EDT | 880.00 | 114.25 | 59.80 | 67.35 | 0.00 | - | 2 | 9 | 102.97% |
| MSTR241018P00900000 | 2024-05-21 3:31PM EDT | 900.00 | 73.42 | 64.35 | 72.60 | 0.00 | - | 1 | 84 | 102.86% |
| MSTR241018P00920000 | 2024-05-21 11:16AM EDT | 920.00 | 79.80 | 68.35 | 77.90 | 0.00 | - | 1 | 13 | 102.51% |
| MSTR241018P00940000 | 2024-05-24 2:05PM EDT | 940.00 | 80.00 | 73.05 | 82.95 | -21.30 | -21.03% | 1 | 18 | 102.20% |
| MSTR241018P00960000 | 2024-05-24 1:50PM EDT | 960.00 | 86.38 | 80.35 | 88.00 | -7.33 | -7.82% | 4 | 14 | 102.43% |
| MSTR241018P00980000 | 2024-05-22 3:55PM EDT | 980.00 | 97.99 | 85.95 | 93.95 | 0.00 | - | 2 | 103 | 102.35% |
| MSTR241018P01000000 | 2024-05-24 2:06PM EDT | 1,000.00 | 96.76 | 91.55 | 99.90 | -16.11 | -14.27% | 3 | 73 | 102.18% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 1,010.00 | 239.35 | 117.00 | 132.25 | 0.00 | - | 2 | 4 | 113.23% |
| MSTR241018P01020000 | 2024-05-13 10:03AM EDT | 1,020.00 | 178.90 | 98.05 | 105.95 | 0.00 | - | 8 | 18 | 102.14% |
| MSTR241018P01030000 | 2024-04-30 2:05PM EDT | 1,030.00 | 270.30 | 101.15 | 110.00 | 0.00 | - | 2 | 13 | 102.27% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 1,040.00 | 232.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR241018P01050000 | 2024-05-24 3:47PM EDT | 1,050.00 | 112.98 | 103.75 | 117.30 | -19.02 | -14.41% | 1 | 9 | 101.55% |
| MSTR241018P01060000 | 2024-05-03 2:07PM EDT | 1,060.00 | 240.65 | 107.45 | 121.70 | 0.00 | - | 4 | 7 | 101.81% |
| MSTR241018P01070000 | 2024-05-02 10:35AM EDT | 1,070.00 | 292.45 | 114.35 | 125.25 | 0.00 | - | 2 | 4 | 102.51% |
| MSTR241018P01080000 | 2024-05-13 12:22PM EDT | 1,080.00 | 208.50 | 117.75 | 128.55 | 0.00 | - | 3 | 18 | 102.44% |
| MSTR241018P01090000 | 2024-05-03 1:34PM EDT | 1,090.00 | 260.60 | 120.15 | 132.40 | 0.00 | - | 2 | 2 | 102.25% |
| MSTR241018P01100000 | 2024-05-20 11:13AM EDT | 1,100.00 | 156.00 | 123.50 | 136.15 | 0.00 | - | 5 | 24 | 102.22% |
| MSTR241018P01110000 | 2024-05-20 10:09AM EDT | 1,110.00 | 162.00 | 125.85 | 139.50 | 0.00 | - | 5 | 25 | 101.90% |
| MSTR241018P01120000 | 2024-05-06 11:44AM EDT | 1,120.00 | 245.75 | 128.00 | 143.65 | 0.00 | - | 1 | 3 | 101.68% |
| MSTR241018P01130000 | 2024-04-30 1:23PM EDT | 1,130.00 | 334.50 | 134.90 | 147.50 | 0.00 | - | 2 | 5 | 102.26% |
| MSTR241018P01140000 | 2024-05-14 10:05AM EDT | 1,140.00 | 240.35 | 138.90 | 151.40 | 0.00 | - | 3 | 13 | 102.30% |
| MSTR241018P01150000 | 2024-05-20 12:55PM EDT | 1,150.00 | 167.76 | 140.00 | 155.35 | 0.00 | - | 1 | 7 | 101.80% |
| MSTR241018P01160000 | 2024-05-03 10:29AM EDT | 1,160.00 | 298.05 | 144.00 | 159.50 | 0.00 | - | 2 | 11 | 101.85% |
| MSTR241018P01170000 | 2024-05-14 2:35PM EDT | 1,170.00 | 250.83 | 150.70 | 162.70 | 0.00 | - | 7 | 13 | 102.18% |
| MSTR241018P01180000 | 2024-05-14 10:07AM EDT | 1,180.00 | 264.50 | 152.60 | 167.70 | 0.00 | - | 6 | 4 | 101.97% |
| MSTR241018P01190000 | 2024-05-10 1:42PM EDT | 1,190.00 | 286.80 | 156.80 | 171.90 | 0.00 | - | 2 | 3 | 102.00% |
| MSTR241018P01200000 | 2024-05-24 11:59AM EDT | 1,200.00 | 180.70 | 164.30 | 175.70 | -16.25 | -8.25% | 2 | 350 | 102.51% |
| MSTR241018P01210000 | 2024-05-24 2:44PM EDT | 1,210.00 | 177.75 | 168.35 | 180.35 | -40.35 | -18.50% | 1 | 26 | 102.55% |
| MSTR241018P01220000 | 2024-05-10 2:43PM EDT | 1,220.00 | 310.60 | 170.20 | 184.65 | 0.00 | - | 3 | 10 | 102.15% |
| MSTR241018P01230000 | 2024-05-24 2:44PM EDT | 1,230.00 | 186.75 | 178.60 | 188.95 | -30.64 | -14.09% | 1 | 7 | 102.82% |
| MSTR241018P01240000 | 2024-05-10 1:25PM EDT | 1,240.00 | 320.30 | 179.45 | 193.55 | 0.00 | - | 38 | 24 | 102.28% |
| MSTR241018P01250000 | 2024-05-22 10:08AM EDT | 1,250.00 | 205.93 | 182.50 | 197.90 | 0.00 | - | 2 | 19 | 102.05% |
| MSTR241018P01260000 | 2024-05-24 2:45PM EDT | 1,260.00 | 200.50 | 188.15 | 202.55 | -64.02 | -24.20% | 1 | 16 | 102.27% |
| MSTR241018P01270000 | 2024-05-09 9:40AM EDT | 1,270.00 | 350.10 | 192.05 | 206.95 | 0.00 | - | 1 | 4 | 102.16% |
| MSTR241018P01280000 | 2024-05-15 2:47PM EDT | 1,280.00 | 263.85 | 197.75 | 211.70 | 0.00 | - | 9 | 8 | 102.37% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 1,290.00 | 378.00 | 202.20 | 216.45 | 0.00 | - | 1 | 3 | 102.36% |
| MSTR241018P01300000 | 2024-05-17 2:34PM EDT | 1,300.00 | 270.00 | 207.65 | 221.15 | 0.00 | - | 1 | 14 | 102.49% |
| MSTR241018P01310000 | 2024-05-16 11:55AM EDT | 1,310.00 | 272.40 | 210.30 | 226.00 | 0.00 | - | 8 | 9 | 102.20% |
| MSTR241018P01320000 | 2024-05-17 11:40AM EDT | 1,320.00 | 275.80 | 214.95 | 230.85 | 0.00 | - | 2 | 4 | 102.20% |
| MSTR241018P01330000 | 2024-05-16 3:07PM EDT | 1,330.00 | 287.85 | 221.85 | 235.75 | 0.00 | - | 4 | 9 | 102.53% |
| MSTR241018P01340000 | 2024-05-23 10:42AM EDT | 1,340.00 | 262.80 | 227.05 | 240.70 | 0.00 | - | 2 | 13 | 102.59% |
| MSTR241018P01350000 | 2024-05-22 10:19AM EDT | 1,350.00 | 253.01 | 232.95 | 245.70 | 0.00 | - | 4 | 30 | 102.76% |
| MSTR241018P01360000 | 2024-05-23 10:43AM EDT | 1,360.00 | 274.95 | 237.20 | 250.80 | 0.00 | - | 2 | 5 | 102.68% |
| MSTR241018P01370000 | 2024-05-23 10:44AM EDT | 1,370.00 | 279.65 | 245.30 | 255.95 | 0.00 | - | 2 | 3 | 103.15% |
| MSTR241018P01380000 | 2024-05-15 3:51PM EDT | 1,380.00 | 310.51 | 245.45 | 259.60 | 0.00 | - | 2 | 2 | 102.24% |
| MSTR241018P01390000 | 2024-05-23 10:43AM EDT | 1,390.00 | 291.40 | 252.60 | 266.00 | 0.00 | - | 2 | 4 | 102.73% |
| MSTR241018P01400000 | 2024-05-24 1:53PM EDT | 1,400.00 | 271.82 | 254.90 | 269.70 | -26.28 | -8.82% | 1 | 278 | 102.12% |
| MSTR241018P01410000 | 2024-05-24 2:51PM EDT | 1,410.00 | 275.50 | 262.35 | 276.75 | -17.15 | -5.86% | 3 | 18 | 102.72% |
| MSTR241018P01420000 | 2024-05-22 1:01PM EDT | 1,420.00 | 283.00 | 268.10 | 281.90 | 0.00 | - | 2 | 4 | 102.78% |
| MSTR241018P01430000 | 2024-05-23 10:44AM EDT | 1,430.00 | 312.75 | 273.70 | 287.20 | 0.00 | - | 2 | 11 | 102.83% |
| MSTR241018P01440000 | 2024-05-16 11:47AM EDT | 1,440.00 | 348.00 | 277.80 | 292.85 | 0.00 | - | 2 | 4 | 102.71% |
| MSTR241018P01450000 | 2024-05-22 10:31AM EDT | 1,450.00 | 308.20 | 281.70 | 298.30 | 0.00 | - | 2 | 18 | 102.53% |
| MSTR241018P01460000 | 2024-05-20 10:32AM EDT | 1,460.00 | 342.35 | 287.30 | 303.40 | 0.00 | - | 2 | 8 | 102.52% |
| MSTR241018P01470000 | 2024-05-23 10:14AM EDT | 1,470.00 | 332.80 | 295.00 | 309.00 | 0.00 | - | 2 | 5 | 102.86% |
| MSTR241018P01480000 | 2024-05-20 1:50PM EDT | 1,480.00 | 337.00 | 299.80 | 314.65 | 0.00 | - | 4 | 7 | 102.79% |
| MSTR241018P01490000 | 2024-05-16 3:36PM EDT | 1,490.00 | 387.60 | 306.80 | 320.25 | 0.00 | - | 10 | 5 | 103.00% |
| MSTR241018P01500000 | 2024-05-23 3:20PM EDT | 1,500.00 | 362.00 | 311.25 | 325.95 | 0.00 | - | 5 | 24 | 102.87% |
| MSTR241018P01520000 | 2024-05-24 12:29PM EDT | 1,520.00 | 353.88 | 323.40 | 337.60 | -12.07 | -3.30% | 1 | 10 | 103.05% |
| MSTR241018P01540000 | 2024-05-20 12:27PM EDT | 1,540.00 | 370.75 | 335.25 | 349.20 | 0.00 | - | 9 | 3 | 103.13% |
| MSTR241018P01560000 | 2024-05-24 12:29PM EDT | 1,560.00 | 378.13 | 347.60 | 360.65 | -13.72 | -3.50% | 1 | 7 | 103.22% |
| MSTR241018P01580000 | 2024-05-22 2:19PM EDT | 1,580.00 | 386.20 | 357.75 | 372.95 | 0.00 | - | 1 | 12 | 103.10% |
| MSTR241018P01600000 | 2024-05-23 11:31AM EDT | 1,600.00 | 407.43 | 370.60 | 385.05 | 0.00 | - | 2 | 18 | 103.25% |
| MSTR241018P01620000 | 2024-05-21 11:07AM EDT | 1,620.00 | 407.95 | 381.15 | 397.20 | 0.00 | - | 2 | 4 | 103.08% |
| MSTR241018P01640000 | 2024-05-24 1:15PM EDT | 1,640.00 | 421.00 | 394.00 | 409.55 | -0.21 | -0.05% | 1 | 9 | 103.20% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 1,660.00 | 688.35 | 467.05 | 482.30 | 0.00 | - | 1 | 4 | 118.52% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 1,680.00 | 711.85 | 481.40 | 496.15 | 0.00 | - | 1 | 4 | 118.84% |
| MSTR241018P01700000 | 2024-05-24 3:40PM EDT | 1,700.00 | 444.65 | 434.50 | 447.35 | -30.55 | -6.43% | 1 | 12 | 103.65% |
| MSTR241018P01720000 | 2024-05-21 2:12PM EDT | 1,720.00 | 471.90 | 447.60 | 460.60 | 0.00 | - | 9 | 19 | 103.75% |
| MSTR241018P01740000 | 2024-05-22 11:43AM EDT | 1,740.00 | 472.45 | 459.70 | 473.60 | 0.00 | - | 2 | 7 | 103.68% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 1,760.00 | 738.65 | 534.70 | 552.65 | 0.00 | - | 2 | 3 | 119.44% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 1,780.00 | 746.90 | 550.00 | 566.95 | 0.00 | - | 1 | 3 | 119.78% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 1,800.00 | 741.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR241018P01820000 | 2024-04-23 9:30AM EDT | 1,820.00 | 754.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 1,840.00 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 141.55% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 1,860.00 | 728.82 | 880.00 | 894.25 | 0.00 | - | 2 | 0 | 189.57% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 1,880.00 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 135.26% |
| MSTR241018P01900000 | 2024-05-15 2:13PM EDT | 1,900.00 | 685.00 | 568.00 | 582.40 | 0.00 | - | 1 | 6 | 103.94% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 1,940.00 | 802.00 | 858.00 | 871.75 | 0.00 | - | 1 | 0 | 168.04% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 141.21% |
| MSTR241018P01980000 | 2024-04-30 10:42AM EDT | 1,980.00 | 964.65 | 626.00 | 642.25 | 0.00 | - | 1 | 2 | 104.52% |
| MSTR241018P02000000 | 2024-05-20 12:19PM EDT | 2,000.00 | 687.00 | 642.00 | 658.70 | 0.00 | - | 1 | 64 | 104.95% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2,100.00 | 911.40 | 979.10 | 993.20 | 0.00 | - | 1 | 2 | 168.03% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2,150.00 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2,200.00 | 989.10 | 1,063.80 | 1,079.75 | 0.00 | - | 51 | 75 | 170.00% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2,250.00 | 1,035.90 | 1,108.90 | 1,125.10 | 0.00 | - | - | 1 | 171.44% |
| MSTR241018P02300000 | 2024-05-15 9:30AM EDT | 2,300.00 | 1,036.40 | 872.00 | 889.90 | 0.00 | - | 35 | 45 | 105.79% |
| MSTR241018P02350000 | 2024-03-08 11:14AM EDT | 2,350.00 | 1,221.60 | 1,155.95 | 1,174.00 | 0.00 | - | 1 | 2 | 163.80% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2,450.00 | 1,190.10 | 1,284.40 | 1,302.70 | 0.00 | - | 3 | 4 | 175.35% |
| MSTR241018P02500000 | 2024-05-15 9:30AM EDT | 2,500.00 | 1,214.40 | 1,036.00 | 1,051.85 | 0.00 | - | 15 | 59 | 106.23% |
| MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2,650.00 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 188.58% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2,700.00 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 154.29% |
| MSTR241018P02750000 | 2024-03-15 3:14PM EDT | 2,750.00 | 1,436.75 | 1,444.00 | 1,463.15 | 0.00 | - | - | 1 | 154.49% |
| MSTR241018P02800000 | 2024-05-10 9:43AM EDT | 2,800.00 | 1,584.25 | 1,290.00 | 1,307.25 | 0.00 | - | 1 | 2 | 106.65% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2,850.00 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2,900.00 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 145.15% |
| MSTR241018P03000000 | 2024-04-22 3:01PM EDT | 3,000.00 | 1,764.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 3,050.00 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 156.40% |
| MSTR241018P03100000 | 2024-05-20 10:07AM EDT | 3,100.00 | 1,647.45 | 1,556.00 | 1,573.40 | 0.00 | - | 1 | 2 | 107.35% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 3,150.00 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 205.43% |
| MSTR241018P03500000 | 2024-05-07 9:45AM EDT | 3,500.00 | 2,249.94 | 1,918.00 | 1,937.45 | 0.00 | - | - | 1 | 107.29% |
| MSTR241018P03650000 | 2024-05-17 10:58AM EDT | 3,650.00 | 2,169.85 | 2,056.80 | 2,076.00 | 0.00 | - | 1 | 1 | 107.20% |
| MSTR241018P03700000 | 2024-05-17 11:17AM EDT | 3,700.00 | 2,221.85 | 2,104.00 | 2,122.00 | 0.00 | - | 1 | 1 | 107.19% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 3,750.00 | 2,555.25 | 2,246.00 | 2,263.95 | 0.00 | - | 1 | 2 | 135.39% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 3,800.00 | 2,366.90 | 2,614.00 | 2,631.65 | 0.00 | - | 1 | 2 | 214.05% |
© 2024 Yahoo. All rights reserved.