MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 303.62% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 197.45% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00450000 | 2024-05-17 2:13PM EDT | 450.00 | 1,095.39 | 1,244.45 | 1,263.40 | 0.00 | - | 1 | 1 | 125.12% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 0.00% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 211.82% |
| MSTR241115C00500000 | 2024-05-13 10:18AM EDT | 500.00 | 795.50 | 1,200.00 | 1,218.35 | 0.00 | - | 2 | 25 | 122.45% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-05-16 10:04AM EDT | 540.00 | 1,000.70 | 1,166.00 | 1,183.00 | 0.00 | - | 1 | 2 | 121.10% |
| MSTR241115C00550000 | 2024-05-08 12:40PM EDT | 550.00 | 744.35 | 1,156.00 | 1,174.00 | 0.00 | - | 2 | 0 | 119.83% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR241115C00580000 | 2024-04-02 10:17AM EDT | 580.00 | 1,004.99 | 582.55 | 597.65 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 600.00 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 610.00 | 1,057.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 160.30% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 630.00 | 947.95 | 614.40 | 630.00 | 0.00 | - | 4 | 8 | 0.00% |
| MSTR241115C00640000 | 2024-05-23 3:15PM EDT | 640.00 | 972.40 | 1,080.10 | 1,099.40 | +11.80 | +1.23% | 1 | 3 | 117.47% |
| MSTR241115C00650000 | 2024-05-16 2:51PM EDT | 650.00 | 889.40 | 1,072.00 | 1,088.65 | 0.00 | - | 2 | 6 | 116.26% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 167.20% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 182.37% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 680.00 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 0.00% |
| MSTR241115C00700000 | 2024-05-23 10:27AM EDT | 700.00 | 970.00 | 1,032.00 | 1,049.05 | 0.00 | - | 2 | 13 | 115.43% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 0.00% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 720.00 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 98.95% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00750000 | 2024-05-15 3:34PM EDT | 750.00 | 805.45 | 992.00 | 1,009.05 | 0.00 | - | 35 | 56 | 113.85% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00770000 | 2024-05-21 10:13AM EDT | 770.00 | 1,010.57 | 976.10 | 993.60 | 0.00 | - | 1 | 3 | 113.28% |
| MSTR241115C00780000 | 2024-05-23 10:36AM EDT | 780.00 | 899.94 | 969.15 | 985.80 | 0.00 | - | 1 | 7 | 113.22% |
| MSTR241115C00790000 | 2024-05-23 10:36AM EDT | 790.00 | 892.72 | 964.55 | 979.60 | 0.00 | - | 1 | 27 | 114.22% |
| MSTR241115C00800000 | 2024-05-20 9:58AM EDT | 800.00 | 900.00 | 954.00 | 970.75 | 0.00 | - | 1 | 9 | 112.85% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 820.00 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 108.92% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 830.00 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 109.08% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 840.00 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 850.00 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 109.96% |
| MSTR241115C00860000 | 2024-05-15 3:34PM EDT | 860.00 | 730.45 | 910.50 | 927.40 | 0.00 | - | 35 | 29 | 112.15% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 85.19% |
| MSTR241115C00880000 | 2024-05-22 1:34PM EDT | 880.00 | 912.79 | 896.80 | 913.10 | 0.00 | - | 1 | 3 | 111.98% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 810.55 | 828.00 | 0.00 | - | 1 | 2 | 69.56% |
| MSTR241115C00900000 | 2024-05-10 9:31AM EDT | 900.00 | 559.28 | 883.25 | 898.70 | 0.00 | - | 1 | 21 | 111.73% |
| MSTR241115C00910000 | 2024-05-03 3:51PM EDT | 910.00 | 518.00 | 874.55 | 893.65 | 0.00 | - | 1 | 2 | 111.63% |
| MSTR241115C00920000 | 2024-04-30 1:41PM EDT | 920.00 | 408.05 | 868.00 | 885.40 | 0.00 | - | 1 | 21 | 111.28% |
| MSTR241115C00930000 | 2024-05-06 1:55PM EDT | 930.00 | 562.83 | 861.85 | 878.00 | 0.00 | - | 1 | 1 | 111.19% |
| MSTR241115C00940000 | 2024-05-02 12:58PM EDT | 940.00 | 423.25 | 855.70 | 871.90 | 0.00 | - | 1 | 3 | 111.34% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 141.75% |
| MSTR241115C00960000 | 2024-05-16 11:40AM EDT | 960.00 | 688.60 | 840.15 | 859.10 | 0.00 | - | 1 | 4 | 110.81% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 124.00% |
| MSTR241115C00980000 | 2024-04-30 1:27PM EDT | 980.00 | 385.40 | 828.00 | 845.60 | 0.00 | - | 1 | 3 | 110.75% |
| MSTR241115C00990000 | 2024-05-22 3:08PM EDT | 990.00 | 813.00 | 822.50 | 839.05 | 0.00 | - | 2 | 5 | 110.84% |
| MSTR241115C01000000 | 2024-05-24 11:31AM EDT | 1,000.00 | 760.36 | 817.55 | 832.95 | -81.54 | -9.69% | 5 | 70 | 111.10% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 1,010.00 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 214.83% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 123.45% |
| MSTR241115C01030000 | 2024-05-20 10:40AM EDT | 1,030.00 | 738.60 | 797.70 | 813.85 | 0.00 | - | 1 | 8 | 110.68% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 123.49% |
| MSTR241115C01050000 | 2024-05-21 9:31AM EDT | 1,050.00 | 822.80 | 784.20 | 802.00 | 0.00 | - | 1 | 28 | 110.43% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 65.24% |
| MSTR241115C01070000 | 2024-05-01 10:25AM EDT | 1,070.00 | 319.50 | 772.00 | 790.00 | 0.00 | - | 1 | 3 | 110.33% |
| MSTR241115C01090000 | 2024-05-10 9:31AM EDT | 1,090.00 | 465.84 | 760.00 | 777.95 | 0.00 | - | 1 | 1 | 110.20% |
| MSTR241115C01100000 | 2024-05-21 3:53PM EDT | 1,100.00 | 750.00 | 754.50 | 772.95 | 0.00 | - | 1 | 6 | 110.37% |
| MSTR241115C01120000 | 2024-05-24 12:03PM EDT | 1,120.00 | 692.35 | 747.55 | 760.25 | +250.43 | +56.67% | 2 | 3 | 110.87% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 412.00 | 427.75 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 123.52% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 1,150.00 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 81.82% |
| MSTR241115C01160000 | 2024-04-30 10:36AM EDT | 1,160.00 | 362.90 | 720.65 | 737.40 | 0.00 | - | - | 1 | 109.98% |
| MSTR241115C01180000 | 2024-05-06 3:32PM EDT | 1,180.00 | 435.80 | 710.00 | 727.20 | 0.00 | - | 1 | 1 | 110.10% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 562.15 | 580.00 | 0.00 | - | 1 | 1 | 64.30% |
| MSTR241115C01200000 | 2024-05-23 3:55PM EDT | 1,200.00 | 601.09 | 700.00 | 716.70 | 0.00 | - | 4 | 95 | 110.22% |
| MSTR241115C01210000 | 2024-05-14 3:58PM EDT | 1,210.00 | 408.00 | 694.00 | 711.95 | 0.00 | - | 1 | 1 | 110.18% |
| MSTR241115C01220000 | 2024-05-10 9:31AM EDT | 1,220.00 | 410.00 | 688.60 | 706.65 | 0.00 | - | 5 | 6 | 110.14% |
| MSTR241115C01230000 | 2024-05-10 11:19AM EDT | 1,230.00 | 346.45 | 684.00 | 700.95 | 0.00 | - | 1 | 3 | 110.14% |
| MSTR241115C01240000 | 2024-05-23 12:47PM EDT | 1,240.00 | 630.00 | 678.35 | 695.40 | 0.00 | - | 1 | 3 | 110.00% |
| MSTR241115C01250000 | 2024-05-23 9:53AM EDT | 1,250.00 | 614.57 | 674.00 | 690.70 | 0.00 | - | 1 | 2 | 110.17% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 124.64% |
| MSTR241115C01270000 | 2024-05-22 2:39PM EDT | 1,270.00 | 649.07 | 664.00 | 680.85 | 0.00 | - | 1 | 2 | 110.20% |
| MSTR241115C01280000 | 2024-05-23 10:40AM EDT | 1,280.00 | 602.84 | 658.35 | 675.40 | 0.00 | - | 1 | 7 | 110.03% |
| MSTR241115C01290000 | 2024-05-07 1:03PM EDT | 1,290.00 | 400.00 | 654.00 | 670.40 | 0.00 | - | 1 | 1 | 110.09% |
| MSTR241115C01300000 | 2024-05-23 10:01AM EDT | 1,300.00 | 595.00 | 650.70 | 665.65 | 0.00 | - | 1 | 24 | 110.33% |
| MSTR241115C01310000 | 2024-05-15 2:11PM EDT | 1,310.00 | 450.00 | 644.00 | 660.70 | 0.00 | - | 2 | 6 | 110.05% |
| MSTR241115C01320000 | 2024-05-06 9:37AM EDT | 1,320.00 | 390.50 | 640.00 | 656.10 | 0.00 | - | 2 | 3 | 110.19% |
| MSTR241115C01330000 | 2024-05-01 3:27PM EDT | 1,330.00 | 269.17 | 634.00 | 652.00 | 0.00 | - | 1 | 2 | 110.11% |
| MSTR241115C01340000 | 2024-05-02 12:30PM EDT | 1,340.00 | 280.00 | 630.00 | 648.00 | 0.00 | - | 2 | 3 | 110.30% |
| MSTR241115C01350000 | 2024-05-20 2:43PM EDT | 1,350.00 | 654.95 | 626.00 | 643.55 | 0.00 | - | 2 | 23 | 110.42% |
| MSTR241115C01360000 | 2024-05-17 10:18AM EDT | 1,360.00 | 510.00 | 620.45 | 637.55 | 0.00 | - | 1 | 0 | 110.11% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 1,370.00 | 514.00 | 336.00 | 351.55 | 0.00 | - | 4 | 3 | 34.01% |
| MSTR241115C01380000 | 2024-05-23 2:06PM EDT | 1,380.00 | 530.00 | 612.00 | 628.80 | 0.00 | - | 2 | 3 | 110.26% |
| MSTR241115C01390000 | 2024-05-16 10:40AM EDT | 1,390.00 | 483.65 | 608.00 | 624.95 | 0.00 | - | 1 | 4 | 110.42% |
| MSTR241115C01400000 | 2024-05-15 12:30PM EDT | 1,400.00 | 408.88 | 604.00 | 621.10 | 0.00 | - | 12 | 54 | 110.56% |
| MSTR241115C01410000 | 2024-05-01 11:17AM EDT | 1,410.00 | 222.33 | 598.20 | 615.60 | 0.00 | - | 1 | 2 | 110.25% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 1,420.00 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 18.04% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 1,430.00 | 705.28 | 316.25 | 333.20 | 0.00 | - | 4 | 1 | 41.70% |
| MSTR241115C01440000 | 2024-05-10 9:58AM EDT | 1,440.00 | 336.30 | 586.00 | 602.00 | 0.00 | - | 1 | 7 | 110.30% |
| MSTR241115C01450000 | 2024-05-21 1:18PM EDT | 1,450.00 | 587.28 | 582.00 | 598.60 | 0.00 | - | 1 | 19 | 110.45% |
| MSTR241115C01470000 | 2024-05-16 12:44PM EDT | 1,470.00 | 437.00 | 574.00 | 590.45 | 0.00 | - | - | 1 | 110.55% |
| MSTR241115C01480000 | 2024-05-23 2:57PM EDT | 1,480.00 | 485.66 | 570.00 | 585.55 | 0.00 | - | 2 | 14 | 110.49% |
| MSTR241115C01490000 | 2024-05-24 1:53PM EDT | 1,490.00 | 551.00 | 566.00 | 581.40 | -67.95 | -10.98% | 1 | 5 | 110.51% |
| MSTR241115C01500000 | 2024-05-24 11:34AM EDT | 1,500.00 | 521.00 | 562.00 | 577.40 | -71.89 | -12.13% | 2 | 41 | 110.54% |
| MSTR241115C01520000 | 2024-05-23 2:23PM EDT | 1,520.00 | 467.15 | 554.75 | 569.40 | 0.00 | - | 4 | 4 | 110.66% |
| MSTR241115C01540000 | 2024-05-23 2:27PM EDT | 1,540.00 | 470.03 | 546.85 | 561.85 | 0.00 | - | 2 | 10 | 110.73% |
| MSTR241115C01560000 | 2024-05-24 9:32AM EDT | 1,560.00 | 455.00 | 539.65 | 555.05 | -20.83 | -4.38% | 1 | 12 | 110.93% |
| MSTR241115C01580000 | 2024-05-23 11:18AM EDT | 1,580.00 | 485.25 | 533.40 | 547.60 | -11.11 | -2.24% | 3 | 29 | 111.14% |
| MSTR241115C01600000 | 2024-05-22 11:42AM EDT | 1,600.00 | 556.98 | 524.10 | 540.60 | 0.00 | - | 2 | 87 | 111.01% |
| MSTR241115C01620000 | 2024-05-17 11:34AM EDT | 1,620.00 | 480.01 | 517.35 | 533.30 | 0.00 | - | 1 | 7 | 111.12% |
| MSTR241115C01640000 | 2024-05-24 9:55AM EDT | 1,640.00 | 424.66 | 510.00 | 525.50 | -7.34 | -1.70% | 2 | 13 | 111.06% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 1,660.00 | 524.00 | 204.15 | 218.50 | 0.00 | - | 2 | 5 | 44.98% |
| MSTR241115C01680000 | 2024-05-22 10:59AM EDT | 1,680.00 | 522.55 | 496.75 | 511.60 | 0.00 | - | 8 | 10 | 111.24% |
| MSTR241115C01700000 | 2024-05-22 11:03AM EDT | 1,700.00 | 508.40 | 490.00 | 506.10 | 0.00 | - | 28 | 68 | 111.44% |
| MSTR241115C01720000 | 2024-05-17 3:46PM EDT | 1,720.00 | 442.38 | 484.00 | 498.15 | 0.00 | - | 2 | 3 | 111.41% |
| MSTR241115C01740000 | 2024-05-24 11:14AM EDT | 1,740.00 | 429.65 | 479.20 | 492.30 | -46.54 | -9.77% | 2 | 5 | 111.74% |
| MSTR241115C01760000 | 2024-05-24 11:14AM EDT | 1,760.00 | 423.80 | 471.40 | 487.25 | -105.70 | -19.96% | 2 | 7 | 111.79% |
| MSTR241115C01780000 | 2024-05-21 10:30AM EDT | 1,780.00 | 489.36 | 467.30 | 479.50 | 0.00 | - | 5 | 13 | 111.93% |
| MSTR241115C01800000 | 2024-05-23 12:12PM EDT | 1,800.00 | 435.00 | 458.00 | 473.95 | 0.00 | - | 3 | 22 | 111.71% |
| MSTR241115C01820000 | 2024-05-24 12:13PM EDT | 1,820.00 | 413.97 | 453.35 | 467.70 | -263.28 | -38.87% | 2 | 3 | 111.90% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 1,840.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR241115C01860000 | 2024-05-24 10:00AM EDT | 1,860.00 | 371.00 | 442.00 | 456.25 | +180.93 | +95.19% | 1 | 6 | 112.12% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 1,880.00 | 551.91 | 167.30 | 182.00 | 0.00 | - | 1 | 3 | 53.60% |
| MSTR241115C01900000 | 2024-05-24 2:05PM EDT | 1,900.00 | 425.00 | 431.05 | 444.95 | +50.00 | +13.33% | 1 | 21 | 112.30% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 212.00 | 224.25 | 0.00 | - | 2 | 3 | 65.72% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 324.00 | 337.95 | 0.00 | - | 11 | 5 | 91.43% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 150.90% |
| MSTR241115C01980000 | 2024-05-20 3:51PM EDT | 1,980.00 | 470.00 | 410.00 | 423.80 | 0.00 | - | 1 | 28 | 112.67% |
| MSTR241115C02000000 | 2024-05-24 10:12AM EDT | 2,000.00 | 341.00 | 404.00 | 419.55 | +1.75 | +0.52% | 2 | 76 | 112.74% |
| MSTR241115C02050000 | 2024-05-17 10:59AM EDT | 2,050.00 | 350.10 | 392.00 | 407.20 | 0.00 | - | 1 | 8 | 112.99% |
| MSTR241115C02100000 | 2024-05-22 12:16PM EDT | 2,100.00 | 418.07 | 380.00 | 395.70 | 0.00 | - | 1 | 9 | 113.21% |
| MSTR241115C02150000 | 2024-05-24 3:24PM EDT | 2,150.00 | 372.88 | 370.00 | 384.85 | +125.88 | +50.96% | 6 | 5 | 113.62% |
| MSTR241115C02200000 | 2024-05-22 2:32PM EDT | 2,200.00 | 360.00 | 358.00 | 373.75 | 0.00 | - | 1 | 5 | 113.68% |
| MSTR241115C02250000 | 2024-05-23 1:45PM EDT | 2,250.00 | 316.50 | 348.00 | 363.75 | 0.00 | - | 1 | 5 | 113.98% |
| MSTR241115C02300000 | 2024-05-15 3:27PM EDT | 2,300.00 | 222.00 | 338.60 | 355.55 | 0.00 | - | 4 | 24 | 114.44% |
| MSTR241115C02350000 | 2024-04-25 11:18AM EDT | 2,350.00 | 189.50 | 328.00 | 344.15 | 0.00 | - | 1 | 3 | 114.35% |
| MSTR241115C02400000 | 2024-05-10 2:17PM EDT | 2,400.00 | 118.00 | 320.00 | 336.45 | 0.00 | - | 3 | 8 | 114.85% |
| MSTR241115C02450000 | 2024-05-22 11:44AM EDT | 2,450.00 | 342.80 | 310.00 | 326.80 | 0.00 | - | 2 | 6 | 114.84% |
| MSTR241115C02500000 | 2024-05-24 3:24PM EDT | 2,500.00 | 306.51 | 302.00 | 318.60 | +28.51 | +10.26% | 2 | 39 | 115.14% |
| MSTR241115C02550000 | 2024-05-20 3:51PM EDT | 2,550.00 | 339.35 | 294.00 | 310.45 | 0.00 | - | 1 | 4 | 115.36% |
| MSTR241115C02600000 | 2024-05-17 12:16PM EDT | 2,600.00 | 268.35 | 286.00 | 303.40 | 0.00 | - | 2 | 2 | 115.64% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 260.40 | 279.20 | 0.00 | - | 1 | 1 | 112.03% |
| MSTR241115C02700000 | 2024-05-24 3:39PM EDT | 2,700.00 | 274.00 | 270.00 | 288.30 | +171.00 | +166.02% | 2 | 5 | 115.89% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 248.00 | 266.05 | 0.00 | - | 1 | 2 | 112.74% |
| MSTR241115C02800000 | 2024-05-22 3:53PM EDT | 2,800.00 | 262.00 | 256.10 | 274.85 | 0.00 | - | 4 | 9 | 116.31% |
| MSTR241115C02850000 | 2024-05-20 11:13AM EDT | 2,850.00 | 251.01 | 250.00 | 268.65 | 0.00 | - | 1 | 1 | 116.59% |
| MSTR241115C02900000 | 2024-05-15 9:40AM EDT | 2,900.00 | 123.73 | 244.00 | 261.15 | 0.00 | - | 1 | 15 | 116.68% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2,950.00 | 162.41 | 238.00 | 255.15 | 0.00 | - | 1 | 1 | 116.88% |
| MSTR241115C03000000 | 2024-05-23 2:28PM EDT | 3,000.00 | 196.65 | 232.00 | 250.40 | +1.90 | +0.98% | 2 | 91 | 117.18% |
| MSTR241115C03050000 | 2024-05-20 3:40PM EDT | 3,050.00 | 276.52 | 226.00 | 244.25 | 0.00 | - | 1 | 2 | 117.27% |
| MSTR241115C03100000 | 2024-05-21 10:36AM EDT | 3,100.00 | 254.40 | 220.00 | 236.85 | 0.00 | - | 1 | 4 | 117.17% |
| MSTR241115C03150000 | 2024-05-24 9:54AM EDT | 3,150.00 | 178.00 | 216.00 | 233.40 | -41.00 | -18.72% | 1 | 61 | 117.71% |
| MSTR241115C03200000 | 2024-05-09 9:30AM EDT | 3,200.00 | 84.66 | 210.30 | 227.95 | 0.00 | - | 1 | 13 | 117.78% |
| MSTR241115C03250000 | 2024-05-10 10:43AM EDT | 3,250.00 | 72.74 | 205.40 | 223.20 | 0.00 | - | 1 | 0 | 117.99% |
| MSTR241115C03300000 | 2024-05-24 2:04PM EDT | 3,300.00 | 200.00 | 201.00 | 218.80 | +130.60 | +188.18% | 1 | 3 | 118.25% |
| MSTR241115C03450000 | 2024-05-17 10:34AM EDT | 3,450.00 | 156.10 | 188.00 | 204.00 | 0.00 | - | 1 | 4 | 118.66% |
| MSTR241115C03500000 | 2024-05-16 9:45AM EDT | 3,500.00 | 125.00 | 184.00 | 200.00 | 0.00 | - | 1 | 2 | 118.87% |
| MSTR241115C03600000 | 2024-05-10 11:57AM EDT | 3,600.00 | 56.20 | 176.00 | 192.00 | 0.00 | - | 1 | 8 | 119.20% |
| MSTR241115C03650000 | 2024-05-15 12:38PM EDT | 3,650.00 | 85.00 | 172.20 | 188.00 | 0.00 | - | 2 | 2 | 119.35% |
| MSTR241115C03700000 | 2024-05-17 11:08AM EDT | 3,700.00 | 155.00 | 168.50 | 183.00 | 0.00 | - | 1 | 1 | 119.35% |
| MSTR241115C03750000 | 2024-05-22 12:30PM EDT | 3,750.00 | 187.00 | 165.05 | 180.00 | 0.00 | - | 3 | 21 | 119.60% |
| MSTR241115C03800000 | 2024-05-24 3:40PM EDT | 3,800.00 | 169.74 | 161.85 | 177.00 | +24.74 | +17.06% | 38 | 129 | 119.85% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-05-21 3:28PM EDT | 230.00 | 3.38 | 2.00 | 6.00 | 0.00 | - | 4 | 70 | 140.63% |
| MSTR241115P00240000 | 2024-05-21 10:52AM EDT | 240.00 | 3.50 | 1.25 | 5.75 | 0.00 | - | 2 | 18 | 134.78% |
| MSTR241115P00250000 | 2024-05-24 11:07AM EDT | 250.00 | 3.18 | 1.39 | 7.25 | -0.94 | -22.82% | 3 | 11 | 136.23% |
| MSTR241115P00260000 | 2024-05-21 3:28PM EDT | 260.00 | 4.12 | 1.55 | 7.50 | 0.00 | - | 2 | 5 | 134.36% |
| MSTR241115P00270000 | 2024-02-26 10:37AM EDT | 270.00 | 11.45 | 5.30 | 13.15 | 0.00 | - | 2 | 7 | 148.83% |
| MSTR241115P00280000 | 2024-05-21 3:30PM EDT | 280.00 | 4.68 | 1.89 | 6.80 | 0.00 | - | 2 | 4 | 128.15% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 148.37% |
| MSTR241115P00300000 | 2024-05-07 3:14PM EDT | 300.00 | 9.90 | 4.00 | 8.65 | 0.00 | - | 1 | 28 | 131.00% |
| MSTR241115P00310000 | 2024-05-21 3:30PM EDT | 310.00 | 5.86 | 2.58 | 8.95 | 0.00 | - | 2 | 12 | 126.51% |
| MSTR241115P00320000 | 2024-05-23 10:11AM EDT | 320.00 | 6.00 | 2.68 | 9.20 | 0.00 | - | 1 | 16 | 124.77% |
| MSTR241115P00330000 | 2024-02-23 1:44PM EDT | 330.00 | 20.95 | 13.40 | 20.40 | 0.00 | - | 1 | 6 | 149.69% |
| MSTR241115P00340000 | 2024-05-01 11:02AM EDT | 340.00 | 19.61 | 3.90 | 10.40 | 0.00 | - | 1 | 7 | 124.13% |
| MSTR241115P00350000 | 2024-05-14 9:38AM EDT | 350.00 | 9.87 | 4.30 | 9.65 | 0.00 | - | 1 | 16 | 121.39% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 148.42% |
| MSTR241115P00370000 | 2024-05-10 3:49PM EDT | 370.00 | 12.50 | 4.05 | 11.40 | 0.00 | - | 1 | 0 | 119.29% |
| MSTR241115P00380000 | 2024-03-12 10:51AM EDT | 380.00 | 20.00 | 14.00 | 22.20 | 0.00 | - | 3 | 9 | 138.94% |
| MSTR241115P00390000 | 2024-05-15 10:36AM EDT | 390.00 | 10.50 | 6.35 | 11.70 | 0.00 | - | 1 | 6 | 118.56% |
| MSTR241115P00400000 | 2024-05-20 11:32AM EDT | 400.00 | 10.20 | 6.85 | 12.20 | -0.45 | -4.23% | 1 | 418 | 117.74% |
| MSTR241115P00410000 | 2024-05-07 2:23PM EDT | 410.00 | 20.60 | 6.20 | 12.85 | 0.00 | - | 1 | 3 | 115.78% |
| MSTR241115P00420000 | 2024-05-07 10:35AM EDT | 420.00 | 21.15 | 6.85 | 13.95 | 0.00 | - | 1 | 8 | 115.79% |
| MSTR241115P00430000 | 2024-03-12 2:14PM EDT | 430.00 | 26.74 | 19.50 | 27.15 | 0.00 | - | 6 | 2 | 135.46% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 143.48% |
| MSTR241115P00450000 | 2024-05-07 9:41AM EDT | 450.00 | 25.90 | 8.85 | 15.00 | 0.00 | - | 1 | 19 | 113.26% |
| MSTR241115P00460000 | 2024-05-24 10:40AM EDT | 460.00 | 13.39 | 9.45 | 14.00 | -2.81 | -17.35% | 2 | 13 | 111.08% |
| MSTR241115P00470000 | 2024-05-07 12:05PM EDT | 470.00 | 29.00 | 10.35 | 17.30 | 0.00 | - | 1 | 4 | 113.05% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 480.00 | 27.25 | 22.60 | 28.65 | 0.00 | - | 1 | 7 | 127.95% |
| MSTR241115P00490000 | 2024-04-15 10:07AM EDT | 490.00 | 33.00 | 17.15 | 24.80 | 0.00 | - | 1 | 11 | 120.07% |
| MSTR241115P00500000 | 2024-05-24 3:19PM EDT | 500.00 | 20.25 | 15.00 | 19.60 | -1.75 | -7.95% | 18 | 263 | 113.17% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 13.65 | 20.60 | 0.00 | - | 2 | 9 | 111.19% |
| MSTR241115P00520000 | 2024-05-21 1:43PM EDT | 520.00 | 19.91 | 14.45 | 22.25 | 0.00 | - | 1 | 4 | 111.20% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 134.02% |
| MSTR241115P00540000 | 2024-05-15 9:38AM EDT | 540.00 | 27.55 | 16.50 | 24.45 | 0.00 | - | 1 | 10 | 110.62% |
| MSTR241115P00550000 | 2024-05-21 9:30AM EDT | 550.00 | 24.20 | 18.80 | 25.55 | 0.00 | - | 1 | 23 | 111.03% |
| MSTR241115P00560000 | 2024-05-14 12:45PM EDT | 560.00 | 36.05 | 18.65 | 26.75 | 0.00 | - | 2 | 6 | 110.00% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 570.00 | 59.88 | 40.50 | 48.25 | 0.00 | - | 10 | 14 | 129.49% |
| MSTR241115P00580000 | 2024-05-16 9:36AM EDT | 580.00 | 33.69 | 20.25 | 29.00 | 0.00 | - | 5 | 7 | 108.93% |
| MSTR241115P00590000 | 2024-05-08 10:48AM EDT | 590.00 | 51.40 | 22.00 | 30.50 | 0.00 | - | 1 | 21 | 109.05% |
| MSTR241115P00600000 | 2024-05-23 3:42PM EDT | 600.00 | 30.10 | 22.85 | 31.80 | 0.00 | - | 2 | 115 | 108.57% |
| MSTR241115P00610000 | 2024-04-30 2:43PM EDT | 610.00 | 80.65 | 24.25 | 33.00 | 0.00 | - | 1 | 8 | 108.28% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 620.00 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 138.09% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 630.00 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 140.69% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 133.46% |
| MSTR241115P00650000 | 2024-05-24 1:18PM EDT | 650.00 | 35.30 | 29.00 | 39.00 | -2.65 | -6.98% | 1 | 21 | 107.00% |
| MSTR241115P00660000 | 2024-05-02 2:26PM EDT | 660.00 | 93.50 | 31.00 | 40.00 | 0.00 | - | 2 | 14 | 106.75% |
| MSTR241115P00670000 | 2024-05-14 11:25AM EDT | 670.00 | 60.09 | 32.00 | 41.45 | 0.00 | - | 2 | 10 | 106.25% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 680.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR241115P00690000 | 2024-04-30 9:59AM EDT | 690.00 | 102.25 | 36.30 | 44.55 | 0.00 | - | 1 | 68 | 106.16% |
| MSTR241115P00700000 | 2024-05-24 2:12PM EDT | 700.00 | 43.40 | 37.00 | 45.95 | -3.40 | -7.26% | 1 | 97 | 105.47% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 710.00 | 109.92 | 39.00 | 48.50 | 0.00 | - | 6 | 16 | 105.66% |
| MSTR241115P00720000 | 2024-05-21 1:27PM EDT | 720.00 | 49.70 | 40.00 | 50.00 | 0.00 | - | 1 | 3 | 105.08% |
| MSTR241115P00730000 | 2024-05-24 2:05PM EDT | 730.00 | 48.75 | 43.55 | 51.70 | -16.98 | -25.83% | 1 | 4 | 105.43% |
| MSTR241115P00740000 | 2024-05-15 12:08PM EDT | 740.00 | 68.62 | 45.20 | 53.95 | 0.00 | - | 1 | 9 | 105.28% |
| MSTR241115P00750000 | 2024-05-24 2:13PM EDT | 750.00 | 50.35 | 47.35 | 55.95 | -7.12 | -12.39% | 11 | 10 | 105.18% |
| MSTR241115P00760000 | 2024-05-10 12:05PM EDT | 760.00 | 100.70 | 49.50 | 58.00 | 0.00 | - | 1 | 2 | 105.07% |
| MSTR241115P00770000 | 2024-05-17 1:03PM EDT | 770.00 | 73.50 | 51.60 | 60.00 | 0.00 | - | 2 | 3 | 104.90% |
| MSTR241115P00780000 | 2024-05-10 12:33PM EDT | 780.00 | 106.05 | 53.10 | 62.00 | 0.00 | - | 6 | 4 | 104.53% |
| MSTR241115P00790000 | 2024-05-13 12:15PM EDT | 790.00 | 100.00 | 55.20 | 64.00 | 0.00 | - | 2 | 3 | 104.31% |
| MSTR241115P00800000 | 2024-05-24 2:05PM EDT | 800.00 | 63.75 | 57.00 | 66.95 | -4.07 | -6.00% | 1 | 53 | 104.26% |
| MSTR241115P00810000 | 2024-05-20 9:52AM EDT | 810.00 | 78.58 | 60.00 | 68.95 | 0.00 | - | 1 | 9 | 104.25% |
| MSTR241115P00820000 | 2024-05-17 9:56AM EDT | 820.00 | 87.57 | 62.30 | 71.00 | 0.00 | - | 1 | 13 | 104.04% |
| MSTR241115P00830000 | 2024-05-16 9:33AM EDT | 830.00 | 91.99 | 65.05 | 74.00 | 0.00 | - | 1 | 3 | 104.18% |
| MSTR241115P00840000 | 2024-05-15 10:24AM EDT | 840.00 | 101.15 | 67.20 | 76.00 | 0.00 | - | 1 | 6 | 103.86% |
| MSTR241115P00850000 | 2024-05-20 11:36AM EDT | 850.00 | 87.70 | 70.00 | 79.00 | 0.00 | - | 10 | 9 | 103.96% |
| MSTR241115P00860000 | 2024-05-21 11:30AM EDT | 860.00 | 80.50 | 72.00 | 81.00 | 0.00 | - | 4 | 14 | 103.57% |
| MSTR241115P00870000 | 2024-05-20 3:31PM EDT | 870.00 | 87.75 | 75.00 | 84.00 | 0.00 | - | 10 | 5 | 103.66% |
| MSTR241115P00880000 | 2024-05-15 11:30AM EDT | 880.00 | 110.90 | 78.00 | 87.00 | 0.00 | - | 10 | 9 | 103.72% |
| MSTR241115P00890000 | 2024-05-15 3:11PM EDT | 890.00 | 110.00 | 80.15 | 89.00 | 0.00 | - | 10 | 7 | 103.32% |
| MSTR241115P00900000 | 2024-05-24 3:04PM EDT | 900.00 | 89.95 | 83.15 | 92.00 | -3.25 | -3.49% | 1 | 37 | 103.33% |
| MSTR241115P00910000 | 2024-05-06 10:00AM EDT | 910.00 | 165.45 | 86.00 | 95.00 | 0.00 | - | 3 | 4 | 103.29% |
| MSTR241115P00920000 | 2024-05-03 9:30AM EDT | 920.00 | 192.64 | 89.00 | 97.90 | 0.00 | - | 1 | 10 | 103.23% |
| MSTR241115P00930000 | 2024-05-21 10:11AM EDT | 930.00 | 103.40 | 92.00 | 101.00 | 0.00 | - | 4 | 10 | 103.20% |
| MSTR241115P00940000 | 2024-05-10 12:28PM EDT | 940.00 | 174.20 | 94.00 | 103.95 | 0.00 | - | 2 | 3 | 102.90% |
| MSTR241115P00950000 | 2024-05-21 1:41PM EDT | 950.00 | 111.27 | 98.05 | 107.00 | 0.00 | - | 1 | 12 | 103.04% |
| MSTR241115P00960000 | 2024-05-21 2:38PM EDT | 960.00 | 112.00 | 101.15 | 110.00 | 0.00 | - | 2 | 302 | 102.94% |
| MSTR241115P00970000 | 2024-05-08 2:14PM EDT | 970.00 | 192.05 | 104.45 | 114.80 | 0.00 | - | 1 | 4 | 103.24% |
| MSTR241115P00980000 | 2024-05-21 1:41PM EDT | 980.00 | 121.70 | 104.00 | 118.15 | 0.00 | - | 1 | 57 | 102.45% |
| MSTR241115P00990000 | 2024-05-15 1:04PM EDT | 990.00 | 151.30 | 107.00 | 121.60 | 0.00 | - | 3 | 41 | 102.37% |
| MSTR241115P01000000 | 2024-05-24 11:39AM EDT | 1,000.00 | 125.55 | 111.00 | 125.00 | -9.60 | -7.10% | 1 | 74 | 102.47% |
| MSTR241115P01010000 | 2024-04-30 12:30PM EDT | 1,010.00 | 275.30 | 114.00 | 128.35 | 0.00 | - | 2 | 7 | 102.33% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 1,020.00 | 233.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| MSTR241115P01030000 | 2024-05-13 12:24PM EDT | 1,030.00 | 202.00 | 124.75 | 135.75 | 0.00 | - | 1 | 8 | 103.04% |
| MSTR241115P01040000 | 2024-05-20 12:54PM EDT | 1,040.00 | 148.00 | 128.40 | 139.45 | 0.00 | - | 3 | 4 | 103.03% |
| MSTR241115P01050000 | 2024-05-23 10:40AM EDT | 1,050.00 | 155.00 | 128.60 | 143.25 | 0.00 | - | 10 | 26 | 102.40% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 170.00 | 184.00 | 0.00 | - | 13 | 8 | 115.60% |
| MSTR241115P01070000 | 2024-05-03 3:58PM EDT | 1,070.00 | 267.75 | 139.70 | 150.85 | 0.00 | - | 1 | 3 | 103.01% |
| MSTR241115P01080000 | 2024-05-23 3:59PM EDT | 1,080.00 | 169.00 | 140.00 | 154.80 | 0.00 | - | 1 | 4 | 102.39% |
| MSTR241115P01090000 | 2024-04-30 1:31PM EDT | 1,090.00 | 330.70 | 144.00 | 158.75 | 0.00 | - | 2 | 5 | 102.41% |
| MSTR241115P01100000 | 2024-05-24 3:52PM EDT | 1,100.00 | 158.05 | 151.35 | 162.70 | -19.13 | -10.80% | 6 | 52 | 102.98% |
| MSTR241115P01110000 | 2024-05-16 12:05PM EDT | 1,110.00 | 198.15 | 155.35 | 166.80 | 0.00 | - | 5 | 12 | 102.98% |
| MSTR241115P01120000 | 2024-05-15 11:34AM EDT | 1,120.00 | 210.80 | 158.95 | 170.85 | 0.00 | - | 10 | 5 | 102.89% |
| MSTR241115P01130000 | 2024-04-30 11:34AM EDT | 1,130.00 | 346.82 | 160.00 | 175.00 | 0.00 | - | 20 | 21 | 102.38% |
| MSTR241115P01140000 | 2024-05-01 10:22AM EDT | 1,140.00 | 380.32 | 164.65 | 179.25 | 0.00 | - | - | 0 | 102.47% |
| MSTR241115P01150000 | 2024-05-20 12:43PM EDT | 1,150.00 | 194.54 | 169.15 | 183.45 | 0.00 | - | 1 | 22 | 102.51% |
| MSTR241115P01160000 | 2024-04-29 1:15PM EDT | 1,160.00 | 316.00 | 175.30 | 187.85 | 0.00 | - | 7 | 4 | 102.83% |
| MSTR241115P01170000 | 2024-05-20 3:24PM EDT | 1,170.00 | 199.40 | 179.55 | 192.20 | 0.00 | - | 1 | 5 | 102.82% |
| MSTR241115P01180000 | 2024-04-30 3:13PM EDT | 1,180.00 | 377.60 | 182.30 | 196.55 | 0.00 | - | 4 | 3 | 102.56% |
| MSTR241115P01190000 | 2024-04-30 12:53PM EDT | 1,190.00 | 396.80 | 186.00 | 200.95 | 0.00 | - | 2 | 1 | 102.44% |
| MSTR241115P01200000 | 2024-05-24 3:35PM EDT | 1,200.00 | 199.57 | 190.00 | 205.60 | -15.43 | -7.18% | 6 | 101 | 102.40% |
| MSTR241115P01210000 | 2024-05-13 3:33PM EDT | 1,210.00 | 305.85 | 195.00 | 210.00 | 0.00 | - | 1 | 3 | 102.46% |
| MSTR241115P01220000 | 2024-05-10 9:51AM EDT | 1,220.00 | 313.00 | 200.05 | 214.80 | 0.00 | - | 1 | 1 | 102.57% |
| MSTR241115P01230000 | 2024-05-17 12:35PM EDT | 1,230.00 | 256.40 | 203.65 | 219.45 | 0.00 | - | 2 | 5 | 102.42% |
| MSTR241115P01240000 | 2024-05-17 11:41AM EDT | 1,240.00 | 263.65 | 209.50 | 224.15 | 0.00 | - | 2 | 3 | 102.61% |
| MSTR241115P01250000 | 2024-05-17 11:41AM EDT | 1,250.00 | 269.60 | 213.85 | 228.90 | 0.00 | - | 2 | 51 | 102.56% |
| MSTR241115P01260000 | 2024-05-15 9:56AM EDT | 1,260.00 | 300.01 | 218.00 | 233.80 | 0.00 | - | 1 | 3 | 102.50% |
| MSTR241115P01270000 | 2024-05-24 2:46PM EDT | 1,270.00 | 237.00 | 222.80 | 238.65 | -97.05 | -29.05% | 1 | 4 | 102.51% |
| MSTR241115P01280000 | 2024-05-02 3:01PM EDT | 1,280.00 | 434.85 | 228.40 | 243.40 | 0.00 | - | 2 | 2 | 102.61% |
| MSTR241115P01290000 | 2024-05-13 10:40AM EDT | 1,290.00 | 353.05 | 232.60 | 248.40 | 0.00 | - | 2 | 3 | 102.53% |
| MSTR241115P01300000 | 2024-05-24 12:13PM EDT | 1,300.00 | 258.00 | 237.35 | 253.45 | -20.00 | -7.19% | 1 | 19 | 102.52% |
| MSTR241115P01310000 | 2024-05-24 1:19PM EDT | 1,310.00 | 261.14 | 243.40 | 258.55 | -18.16 | -6.50% | 3 | 187 | 102.69% |
| MSTR241115P01320000 | 2024-05-24 1:19PM EDT | 1,320.00 | 266.54 | 247.70 | 263.60 | -99.81 | -27.24% | 5 | 5 | 102.60% |
| MSTR241115P01330000 | 2024-05-23 10:45AM EDT | 1,330.00 | 290.75 | 253.40 | 268.45 | 0.00 | - | 8 | 7 | 102.66% |
| MSTR241115P01340000 | 2024-05-23 10:46AM EDT | 1,340.00 | 295.50 | 258.05 | 273.95 | 0.00 | - | 2 | 3 | 102.66% |
| MSTR241115P01350000 | 2024-05-23 10:46AM EDT | 1,350.00 | 300.95 | 263.25 | 279.05 | 0.00 | - | 2 | 4 | 102.66% |
| MSTR241115P01360000 | 2024-05-17 12:03PM EDT | 1,360.00 | 327.47 | 269.20 | 284.25 | 0.00 | - | 1 | 2 | 102.77% |
| MSTR241115P01370000 | 2024-05-17 10:38AM EDT | 1,370.00 | 325.75 | 274.45 | 289.60 | 0.00 | - | 1 | 2 | 102.79% |
| MSTR241115P01380000 | 2024-05-08 2:30PM EDT | 1,380.00 | 436.32 | 279.45 | 294.45 | 0.00 | - | 2 | 4 | 102.70% |
| MSTR241115P01390000 | 2024-05-22 10:40AM EDT | 1,390.00 | 313.65 | 285.10 | 300.50 | 0.00 | - | 1 | 2 | 102.84% |
| MSTR241115P01400000 | 2024-05-23 11:15AM EDT | 1,400.00 | 326.00 | 297.00 | 305.90 | 0.00 | - | 1 | 41 | 103.70% |
| MSTR241115P01410000 | 2024-05-24 11:12AM EDT | 1,410.00 | 320.60 | 296.15 | 311.35 | -70.20 | -17.96% | 4 | 8 | 102.90% |
| MSTR241115P01420000 | 2024-05-16 1:26PM EDT | 1,420.00 | 378.80 | 300.65 | 316.05 | 0.00 | - | 2 | 3 | 102.68% |
| MSTR241115P01430000 | 2024-05-16 3:39PM EDT | 1,430.00 | 381.05 | 307.40 | 322.45 | 0.00 | - | 2 | 3 | 102.97% |
| MSTR241115P01440000 | 2024-05-01 1:34PM EDT | 1,440.00 | 590.35 | 312.75 | 327.20 | 0.00 | - | 2 | 2 | 102.85% |
| MSTR241115P01450000 | 2024-05-17 3:54PM EDT | 1,450.00 | 375.00 | 318.75 | 333.85 | 0.00 | - | 1 | 2 | 103.05% |
| MSTR241115P01460000 | 2024-05-17 11:20AM EDT | 1,460.00 | 384.30 | 323.05 | 338.85 | 0.00 | - | 1 | 2 | 102.81% |
| MSTR241115P01470000 | 2024-05-17 2:29PM EDT | 1,470.00 | 403.18 | 327.50 | 344.90 | 0.00 | - | 1 | 2 | 102.72% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 1,480.00 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 136.04% |
| MSTR241115P01490000 | 2024-05-06 3:26PM EDT | 1,490.00 | 515.70 | 341.50 | 356.85 | 0.00 | - | 1 | 2 | 103.12% |
| MSTR241115P01500000 | 2024-05-22 1:45PM EDT | 1,500.00 | 370.00 | 346.55 | 362.60 | 0.00 | - | 1 | 2 | 103.04% |
| MSTR241115P01520000 | 2024-05-06 11:49AM EDT | 1,520.00 | 524.35 | 357.00 | 374.25 | 0.00 | - | 2 | 2 | 102.91% |
| MSTR241115P01540000 | 2024-05-16 1:27PM EDT | 1,540.00 | 456.55 | 370.45 | 384.75 | 0.00 | - | 2 | 2 | 102.97% |
| MSTR241115P01560000 | 2024-05-24 1:15PM EDT | 1,560.00 | 406.40 | 383.45 | 396.75 | -10.63 | -2.55% | 1 | 3 | 103.12% |
| MSTR241115P01580000 | 2024-05-17 1:54PM EDT | 1,580.00 | 480.75 | 393.95 | 408.80 | 0.00 | - | 15 | 15 | 102.94% |
| MSTR241115P01600000 | 2024-05-23 2:05PM EDT | 1,600.00 | 456.00 | 407.00 | 420.85 | 0.00 | - | 5 | 48 | 103.04% |
| MSTR241115P01660000 | 2024-05-20 2:19PM EDT | 1,660.00 | 484.20 | 445.25 | 460.95 | 0.00 | - | 2 | 1 | 103.48% |
| MSTR241115P01680000 | 2024-05-22 10:12AM EDT | 1,680.00 | 493.05 | 456.00 | 472.85 | 0.00 | - | 1 | 7 | 103.17% |
| MSTR241115P01700000 | 2024-05-20 12:13PM EDT | 1,700.00 | 514.85 | 470.85 | 486.40 | 0.00 | - | 7 | 53 | 103.49% |
| MSTR241115P01720000 | 2024-04-30 1:03PM EDT | 1,720.00 | 799.62 | 484.40 | 499.50 | 0.00 | - | 3 | 0 | 103.58% |
| MSTR241115P01740000 | 2024-05-20 3:13PM EDT | 1,740.00 | 527.40 | 496.05 | 512.50 | 0.00 | - | 6 | 8 | 103.41% |
| MSTR241115P01760000 | 2024-05-20 3:43PM EDT | 1,760.00 | 535.25 | 510.00 | 525.20 | +535.25 | - | - | 5 | 103.44% |
| MSTR241115P01780000 | 2024-05-21 9:42AM EDT | 1,780.00 | 538.95 | 523.60 | 538.80 | 0.00 | - | 6 | 9 | 103.51% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 1,800.00 | 718.37 | 772.00 | 790.70 | 0.00 | - | 2 | 3 | 158.53% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 612.00 | 629.45 | 0.00 | - | 1 | 3 | 117.58% |
| MSTR241115P01880000 | 2024-05-22 11:29AM EDT | 1,880.00 | 605.00 | 590.40 | 607.80 | 0.00 | - | 2 | 1 | 103.46% |
| MSTR241115P01900000 | 2024-05-17 3:58PM EDT | 1,900.00 | 680.75 | 606.00 | 621.85 | 0.00 | - | 4 | 5 | 103.65% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 135.13% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 842.00 | 857.80 | 0.00 | - | 1 | 1 | 150.35% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 648.00 | 664.95 | 0.00 | - | 1 | 4 | 103.67% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 874.00 | 892.15 | 0.00 | - | 1 | 1 | 151.12% |
| MSTR241115P02000000 | 2024-05-23 2:21PM EDT | 2,000.00 | 750.00 | 678.00 | 694.00 | 0.00 | - | 3 | 15 | 103.83% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 143.48% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 153.52% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 154.60% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 154.79% |
| MSTR241115P02400000 | 2024-05-20 3:42PM EDT | 2,400.00 | 1,009.00 | 988.00 | 1,004.30 | 0.00 | - | 2 | 3 | 104.62% |
| MSTR241115P02500000 | 2024-05-22 11:40AM EDT | 2,500.00 | 1,080.00 | 1,068.00 | 1,086.20 | 0.00 | - | 2 | 11 | 104.60% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 141.31% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 187.46% |
| MSTR241115P03000000 | 2024-05-15 2:18PM EDT | 3,000.00 | 1,650.00 | 1,494.00 | 1,512.00 | 0.00 | - | 1 | 4 | 104.84% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 147.92% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 148.21% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,796.00 | 1,812.25 | 0.00 | - | 1 | 3 | 133.66% |
| MSTR241115P03350000 | 2024-04-30 3:14PM EDT | 3,350.00 | 2,270.55 | 1,804.10 | 1,823.50 | 0.00 | - | - | 1 | 104.49% |
| MSTR241115P03400000 | 2024-04-30 3:14PM EDT | 3,400.00 | 2,318.85 | 1,848.90 | 1,868.00 | 0.00 | - | - | 1 | 104.30% |
| MSTR241115P03500000 | 2024-05-03 9:33AM EDT | 3,500.00 | 2,330.00 | 1,940.00 | 1,959.20 | 0.00 | - | 1 | 1 | 104.28% |
| MSTR241115P03600000 | 2024-04-26 11:29AM EDT | 3,600.00 | 2,404.50 | 2,030.85 | 2,050.00 | 0.00 | - | 1 | 1 | 103.99% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,668.20 | 2,683.85 | 0.00 | - | - | 1 | 217.42% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,719.25 | 2,732.30 | 0.00 | - | 1 | 3 | 218.46% |
© 2024 Yahoo. All rights reserved.