MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-04-30 1:09PM EDT | 5.00 | 1,069.55 | 1,668.15 | 1,686.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-03-25 11:45AM EDT | 100.00 | 1,705.00 | 1,177.40 | 1,194.00 | 0.00 | - | 1 | 113 | 0.00% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,468.90 | 1,486.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 220.07% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-05-21 11:25AM EDT | 150.00 | 1,553.85 | 1,528.30 | 1,547.10 | 0.00 | - | 1 | 46 | 140.25% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-05-17 2:29PM EDT | 160.00 | 1,367.00 | 1,518.95 | 1,537.40 | 0.00 | - | 4 | 8 | 139.43% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 0.00 | 0.00 | 0.00 | - | 152 | 709 | 0.00% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 0.00% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2024-05-03 1:43PM EDT | 195.00 | 1,038.12 | 1,486.45 | 1,505.20 | 0.00 | - | 8 | 11 | 139.66% |
| MSTR250117C00200000 | 2024-05-20 11:24AM EDT | 200.00 | 1,426.50 | 1,482.00 | 1,499.70 | 0.00 | - | 1 | 161 | 138.03% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-05-08 11:38AM EDT | 220.00 | 1,037.61 | 1,463.35 | 1,481.80 | 0.00 | - | 1 | 30 | 137.57% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-03-14 12:41PM EDT | 250.00 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | - | 1 | 110 | 0.00% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-04-22 11:15AM EDT | 270.00 | 1,009.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 810.00 | 1,408.25 | 1,426.00 | 0.00 | - | 1 | 58 | 131.99% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 0.00% |
| MSTR250117C00300000 | 2024-05-06 1:20PM EDT | 300.00 | 1,019.40 | 1,390.05 | 1,408.00 | 0.00 | - | 5 | 723 | 130.66% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00320000 | 2024-05-03 11:31AM EDT | 320.00 | 920.00 | 1,372.00 | 1,390.00 | 0.00 | - | 1 | 194 | 129.28% |
| MSTR250117C00330000 | 2024-05-17 3:58PM EDT | 330.00 | 1,275.00 | 1,364.00 | 1,382.00 | 0.00 | - | 1 | 79 | 130.19% |
| MSTR250117C00340000 | 2024-04-24 3:51PM EDT | 340.00 | 975.41 | 1,354.00 | 1,372.00 | 0.00 | - | 5 | 112 | 127.80% |
| MSTR250117C00350000 | 2024-05-21 10:36AM EDT | 350.00 | 1,380.00 | 1,346.00 | 1,363.80 | 0.00 | - | 2 | 119 | 128.37% |
| MSTR250117C00360000 | 2024-03-18 9:38AM EDT | 360.00 | 1,393.00 | 858.00 | 877.95 | 0.00 | - | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 2024-05-15 3:55PM EDT | 370.00 | 1,171.30 | 1,328.00 | 1,345.00 | 0.00 | - | 1 | 33 | 126.11% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,300.00 | 927.65 | 946.00 | 0.00 | - | 6 | 164 | 0.00% |
| MSTR250117C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 820.10 | 1,302.00 | 1,318.65 | 0.00 | - | 1 | 289 | 124.54% |
| MSTR250117C00410000 | 2024-05-24 1:22PM EDT | 410.00 | 1,250.00 | 1,294.00 | 1,310.75 | -30.50 | -2.38% | 1 | 40 | 124.85% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 866.00 | 884.10 | 0.00 | - | 2 | 53 | 0.00% |
| MSTR250117C00430000 | 2024-05-13 9:40AM EDT | 430.00 | 827.88 | 1,276.00 | 1,293.20 | 0.00 | - | 2 | 27 | 123.20% |
| MSTR250117C00440000 | 2024-05-08 3:16PM EDT | 440.00 | 849.91 | 1,268.00 | 1,284.75 | 0.00 | - | 8 | 103 | 123.05% |
| MSTR250117C00450000 | 2024-05-13 12:47PM EDT | 450.00 | 836.85 | 1,258.05 | 1,278.00 | 0.00 | - | 1 | 175 | 122.73% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 460.00 | 832.80 | 1,156.05 | 1,176.00 | 0.00 | - | 1 | 457 | 0.00% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 470.00 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 0.00% |
| MSTR250117C00480000 | 2024-05-21 10:38AM EDT | 480.00 | 1,270.00 | 1,234.00 | 1,253.90 | 0.00 | - | 1 | 91 | 122.44% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 1,132.00 | 1,150.00 | 0.00 | - | 2 | 14 | 0.00% |
| MSTR250117C00500000 | 2024-05-20 11:31AM EDT | 500.00 | 1,171.73 | 1,216.05 | 1,236.00 | 0.00 | - | 1 | 1,086 | 120.46% |
| MSTR250117C00510000 | 2024-05-21 9:30AM EDT | 510.00 | 1,262.88 | 1,208.00 | 1,228.00 | 0.00 | - | 5 | 131 | 120.25% |
| MSTR250117C00520000 | 2024-05-21 9:30AM EDT | 520.00 | 1,254.88 | 1,200.00 | 1,219.95 | 0.00 | - | 5 | 27 | 120.00% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 0.00% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 754.40 | 772.00 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 0.00% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 560.00 | 1,043.32 | 656.00 | 669.95 | 0.00 | - | 1 | 118 | 0.00% |
| MSTR250117C00570000 | 2024-05-20 10:26AM EDT | 570.00 | 1,086.05 | 1,160.00 | 1,179.05 | 0.00 | - | 1 | 51 | 118.14% |
| MSTR250117C00580000 | 2024-05-21 11:20AM EDT | 580.00 | 1,173.95 | 1,152.20 | 1,171.00 | 0.00 | - | 6 | 31 | 117.82% |
| MSTR250117C00590000 | 2024-05-15 1:01PM EDT | 590.00 | 896.54 | 1,144.40 | 1,163.80 | 0.00 | - | 1 | 32 | 117.75% |
| MSTR250117C00600000 | 2024-05-24 3:34PM EDT | 600.00 | 1,135.00 | 1,136.00 | 1,152.90 | -35.65 | -3.05% | 3 | 277 | 116.29% |
| MSTR250117C00610000 | 2024-05-24 11:45AM EDT | 610.00 | 1,063.00 | 1,128.00 | 1,145.75 | +59.87 | +5.97% | 1 | 47 | 116.15% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 0.00% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 707.75 | 720.00 | 0.00 | - | 4 | 24 | 0.00% |
| MSTR250117C00640000 | 2024-05-22 3:31PM EDT | 640.00 | 1,090.00 | 1,104.05 | 1,122.00 | 0.00 | - | 1 | 49 | 114.93% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 650.00 | 685.00 | 1,098.50 | 1,115.70 | 0.00 | - | 7 | 78 | 115.63% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 706.00 | 722.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00680000 | 2024-05-14 3:09PM EDT | 680.00 | 710.98 | 1,075.70 | 1,091.75 | 0.00 | - | 1 | 21 | 114.45% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 690.00 | 647.85 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| MSTR250117C00700000 | 2024-05-21 3:24PM EDT | 700.00 | 1,073.27 | 1,060.75 | 1,077.00 | 0.00 | - | 2 | 472 | 113.97% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 0.00% |
| MSTR250117C00720000 | 2024-05-20 9:58AM EDT | 720.00 | 995.27 | 1,046.00 | 1,064.00 | 0.00 | - | 3 | 19 | 113.89% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 69.27% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR250117C00750000 | 2024-05-03 11:13AM EDT | 750.00 | 621.11 | 1,024.35 | 1,041.80 | 0.00 | - | 5 | 172 | 113.10% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 684.75 | 702.00 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 770.00 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 923.75 | 938.00 | 0.00 | - | 2 | 10 | 70.94% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 917.20 | 932.00 | 0.00 | - | 1 | 18 | 72.45% |
| MSTR250117C00800000 | 2024-05-22 12:14PM EDT | 800.00 | 1,036.00 | 989.40 | 1,007.40 | 0.00 | - | 2 | 228 | 112.30% |
| MSTR250117C00810000 | 2024-05-20 9:58AM EDT | 810.00 | 935.27 | 982.60 | 999.90 | 0.00 | - | 1 | 11 | 112.00% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 820.00 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 0.00% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 648.25 | 666.00 | 0.00 | - | 3 | 9 | 0.00% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 840.00 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 73.22% |
| MSTR250117C00850000 | 2024-05-15 2:57PM EDT | 850.00 | 749.02 | 956.05 | 974.00 | 0.00 | - | 2 | 137 | 111.63% |
| MSTR250117C00860000 | 2024-05-17 11:22AM EDT | 860.00 | 866.00 | 948.00 | 967.20 | 0.00 | - | 2 | 209 | 111.17% |
| MSTR250117C00870000 | 2024-05-16 12:14PM EDT | 870.00 | 775.09 | 942.10 | 961.45 | 0.00 | - | 1 | 365 | 111.30% |
| MSTR250117C00880000 | 2024-05-10 11:13AM EDT | 880.00 | 539.00 | 936.55 | 953.90 | 0.00 | - | 1 | 66 | 111.14% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 110.72% |
| MSTR250117C00900000 | 2024-05-23 2:19PM EDT | 900.00 | 819.17 | 924.20 | 942.00 | 0.00 | - | 1 | 101 | 111.13% |
| MSTR250117C00910000 | 2024-05-23 2:19PM EDT | 910.00 | 813.17 | 917.25 | 936.00 | 0.00 | - | 4 | 23 | 110.96% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 58.29% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 535.65 | 549.70 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 109.96% |
| MSTR250117C00950000 | 2024-05-22 3:55PM EDT | 950.00 | 880.23 | 892.65 | 911.70 | 0.00 | - | 1 | 29 | 110.64% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 960.00 | 579.93 | 814.05 | 830.00 | 0.00 | - | 1 | 8 | 85.09% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 541.35 | 554.90 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 980.00 | 595.58 | 804.70 | 820.00 | 0.00 | - | 1 | 10 | 86.46% |
| MSTR250117C00990000 | 2024-05-20 3:51PM EDT | 990.00 | 924.73 | 869.90 | 886.00 | 0.00 | - | 3 | 45 | 110.18% |
| MSTR250117C01000000 | 2024-05-23 10:56AM EDT | 1,000.00 | 782.84 | 862.00 | 880.00 | 0.00 | - | 1 | 795 | 109.76% |
| MSTR250117C01010000 | 2024-05-13 9:50AM EDT | 1,010.00 | 490.00 | 857.20 | 875.60 | 0.00 | - | 10 | 31 | 110.06% |
| MSTR250117C01020000 | 2024-05-06 11:33AM EDT | 1,020.00 | 572.05 | 851.05 | 870.00 | 0.00 | - | 2 | 14 | 109.95% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR250117C01040000 | 2024-05-21 2:44PM EDT | 1,040.00 | 859.70 | 841.25 | 859.55 | 0.00 | - | 1 | 5 | 110.19% |
| MSTR250117C01050000 | 2024-05-20 3:51PM EDT | 1,050.00 | 891.73 | 834.50 | 853.10 | 0.00 | - | 2 | 10 | 109.82% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 423.40 | 437.95 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 756.10 | 772.00 | 0.00 | - | 8 | 2 | 89.37% |
| MSTR250117C01080000 | 2024-05-20 3:23PM EDT | 1,080.00 | 864.38 | 818.25 | 837.40 | 0.00 | - | 1 | 4 | 109.81% |
| MSTR250117C01090000 | 2024-05-22 11:41AM EDT | 1,090.00 | 845.00 | 817.35 | 830.00 | 0.00 | - | 5 | 7 | 110.12% |
| MSTR250117C01100000 | 2024-05-21 9:51AM EDT | 1,100.00 | 831.05 | 808.05 | 826.00 | 0.00 | - | 9 | 99 | 109.70% |
| MSTR250117C01110000 | 2024-05-09 11:15AM EDT | 1,110.00 | 498.00 | 803.70 | 820.00 | 0.00 | - | 1 | 23 | 109.69% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 1,120.00 | 428.95 | 797.40 | 815.70 | 0.00 | - | 1 | 0 | 109.64% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 1,130.00 | 1,087.57 | 519.65 | 538.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 119.16% |
| MSTR250117C01150000 | 2024-04-30 1:07PM EDT | 1,150.00 | 367.82 | 781.00 | 800.00 | 0.00 | - | 2 | 13 | 109.38% |
| MSTR250117C01160000 | 2024-05-20 3:31PM EDT | 1,160.00 | 833.08 | 776.70 | 795.15 | 0.00 | - | 1 | 3 | 109.48% |
| MSTR250117C01170000 | 2024-05-13 12:25PM EDT | 1,170.00 | 438.55 | 771.65 | 790.00 | 0.00 | - | 2 | 3 | 109.43% |
| MSTR250117C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 830.50 | 766.60 | 784.60 | 0.00 | - | 10 | 30 | 109.34% |
| MSTR250117C01190000 | 2024-05-06 11:09AM EDT | 1,190.00 | 477.00 | 761.65 | 780.00 | 0.00 | - | 1 | 4 | 109.36% |
| MSTR250117C01200000 | 2024-05-24 12:24PM EDT | 1,200.00 | 696.18 | 756.70 | 775.45 | -53.55 | -7.14% | 2 | 127 | 109.37% |
| MSTR250117C01210000 | 2024-05-13 9:45AM EDT | 1,210.00 | 409.00 | 752.00 | 770.00 | 0.00 | - | 1 | 5 | 109.29% |
| MSTR250117C01220000 | 2024-05-15 3:22PM EDT | 1,220.00 | 572.08 | 746.45 | 765.80 | 0.00 | - | 1 | 5 | 109.26% |
| MSTR250117C01230000 | 2024-05-08 12:11PM EDT | 1,230.00 | 422.04 | 742.00 | 761.45 | 0.00 | - | 1 | 2 | 109.33% |
| MSTR250117C01240000 | 2024-05-16 11:38AM EDT | 1,240.00 | 601.00 | 737.40 | 756.00 | 0.00 | - | 1 | 6 | 109.24% |
| MSTR250117C01250000 | 2024-05-21 9:35AM EDT | 1,250.00 | 790.00 | 732.40 | 751.55 | 0.00 | - | 1 | 24 | 109.21% |
| MSTR250117C01260000 | 2024-05-20 3:31PM EDT | 1,260.00 | 786.08 | 730.25 | 746.90 | 0.00 | - | 1 | 4 | 109.51% |
| MSTR250117C01270000 | 2024-05-15 3:22PM EDT | 1,270.00 | 551.83 | 724.00 | 742.40 | 0.00 | - | 1 | 6 | 109.30% |
| MSTR250117C01280000 | 2024-05-15 10:26AM EDT | 1,280.00 | 484.59 | 718.80 | 738.00 | 0.00 | - | 1 | 7 | 109.23% |
| MSTR250117C01290000 | 2024-05-22 9:41AM EDT | 1,290.00 | 691.15 | 714.20 | 733.30 | 0.00 | - | 1 | 11 | 109.19% |
| MSTR250117C01300000 | 2024-05-24 3:18PM EDT | 1,300.00 | 712.00 | 710.00 | 728.60 | +94.00 | +15.21% | 3 | 114 | 109.19% |
| MSTR250117C01310000 | 2024-05-17 11:33AM EDT | 1,310.00 | 650.82 | 706.00 | 724.40 | 0.00 | - | 1 | 4 | 109.26% |
| MSTR250117C01320000 | 2024-05-22 9:30AM EDT | 1,320.00 | 697.96 | 701.10 | 719.90 | 0.00 | - | 1 | 9 | 109.19% |
| MSTR250117C01330000 | 2024-05-21 10:02AM EDT | 1,330.00 | 728.78 | 696.65 | 715.15 | 0.00 | - | 1 | 6 | 109.13% |
| MSTR250117C01340000 | 2024-05-21 10:02AM EDT | 1,340.00 | 723.83 | 692.30 | 709.95 | 0.00 | - | 1 | 7 | 109.02% |
| MSTR250117C01350000 | 2024-05-20 3:47PM EDT | 1,350.00 | 746.32 | 688.00 | 706.80 | 0.00 | - | 7 | 67 | 109.15% |
| MSTR250117C01360000 | 2024-05-24 11:23AM EDT | 1,360.00 | 634.50 | 684.00 | 702.80 | -46.68 | -6.85% | 1 | 2 | 109.20% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 1,370.00 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 90.61% |
| MSTR250117C01380000 | 2024-05-16 11:43AM EDT | 1,380.00 | 549.20 | 676.50 | 695.30 | 0.00 | - | 4 | 20 | 109.41% |
| MSTR250117C01390000 | 2024-05-15 3:42PM EDT | 1,390.00 | 534.42 | 672.00 | 690.45 | 0.00 | - | 1 | 3 | 109.29% |
| MSTR250117C01400000 | 2024-05-24 12:24PM EDT | 1,400.00 | 615.18 | 669.40 | 686.90 | -14.04 | -2.23% | 1 | 184 | 109.52% |
| MSTR250117C01410000 | 2024-05-15 3:54PM EDT | 1,410.00 | 552.43 | 664.00 | 682.70 | 0.00 | - | 1 | 12 | 109.36% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 1,420.00 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 97.42% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 1,430.00 | 565.24 | 370.30 | 386.35 | 0.00 | - | 1 | 40 | 47.93% |
| MSTR250117C01440000 | 2024-05-01 9:39AM EDT | 1,440.00 | 264.45 | 652.00 | 671.00 | 0.00 | - | 2 | 58 | 109.40% |
| MSTR250117C01450000 | 2024-05-23 2:32PM EDT | 1,450.00 | 558.40 | 648.00 | 666.80 | 0.00 | - | 5 | 452 | 109.37% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 1,460.00 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C01470000 | 2024-05-20 12:27PM EDT | 1,470.00 | 654.47 | 640.00 | 658.80 | 0.00 | - | 2 | 7 | 109.33% |
| MSTR250117C01480000 | 2024-05-23 11:34AM EDT | 1,480.00 | 608.87 | 636.35 | 655.35 | 0.00 | - | 1 | 8 | 109.40% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 1,490.00 | 470.00 | 512.00 | 528.30 | 0.00 | - | 1 | 3 | 83.21% |
| MSTR250117C01500000 | 2024-05-24 9:46AM EDT | 1,500.00 | 565.91 | 630.00 | 648.00 | -27.08 | -4.57% | 1 | 201 | 109.57% |
| MSTR250117C01520000 | 2024-05-24 10:40AM EDT | 1,520.00 | 567.00 | 622.00 | 641.00 | -46.00 | -7.50% | 1 | 24 | 109.58% |
| MSTR250117C01540000 | 2024-05-23 2:32PM EDT | 1,540.00 | 527.00 | 614.80 | 633.45 | 0.00 | - | 2 | 24 | 109.58% |
| MSTR250117C01560000 | 2024-05-23 2:19PM EDT | 1,560.00 | 530.00 | 608.00 | 626.40 | 0.00 | - | 1 | 32 | 109.66% |
| MSTR250117C01580000 | 2024-05-22 2:00PM EDT | 1,580.00 | 603.68 | 601.20 | 619.45 | 0.00 | - | 1 | 17 | 109.73% |
| MSTR250117C01600000 | 2024-05-24 3:58PM EDT | 1,600.00 | 604.00 | 594.80 | 612.55 | +66.74 | +12.42% | 6 | 125 | 109.81% |
| MSTR250117C01620000 | 2024-05-20 1:37PM EDT | 1,620.00 | 610.00 | 588.00 | 605.75 | 0.00 | - | 1 | 28 | 109.85% |
| MSTR250117C01640000 | 2024-05-24 12:39PM EDT | 1,640.00 | 538.20 | 580.65 | 599.25 | -82.94 | -13.35% | 1 | 71 | 109.84% |
| MSTR250117C01660000 | 2024-05-23 9:32AM EDT | 1,660.00 | 570.15 | 574.00 | 592.55 | 0.00 | - | 2 | 25 | 109.85% |
| MSTR250117C01680000 | 2024-05-21 9:51AM EDT | 1,680.00 | 585.80 | 568.00 | 586.35 | 0.00 | - | 1 | 8 | 109.97% |
| MSTR250117C01700000 | 2024-05-24 1:55PM EDT | 1,700.00 | 550.00 | 562.80 | 579.20 | -11.30 | -2.01% | 1 | 121 | 110.05% |
| MSTR250117C01720000 | 2024-05-21 12:58PM EDT | 1,720.00 | 570.42 | 556.00 | 573.90 | 0.00 | - | 1 | 7 | 110.13% |
| MSTR250117C01740000 | 2024-05-24 3:35PM EDT | 1,740.00 | 556.00 | 550.00 | 567.60 | -6.00 | -1.07% | 2 | 21 | 110.17% |
| MSTR250117C01760000 | 2024-05-10 11:20AM EDT | 1,760.00 | 264.00 | 544.00 | 561.10 | 0.00 | - | 1 | 4 | 110.18% |
| MSTR250117C01780000 | 2024-05-21 9:58AM EDT | 1,780.00 | 560.00 | 538.00 | 556.10 | 0.00 | - | 1 | 12 | 110.31% |
| MSTR250117C01800000 | 2024-05-24 2:08PM EDT | 1,800.00 | 530.26 | 532.00 | 550.00 | +40.24 | +8.21% | 1 | 114 | 110.32% |
| MSTR250117C01820000 | 2024-05-06 9:59AM EDT | 1,820.00 | 327.89 | 526.00 | 544.90 | 0.00 | - | 1 | 5 | 110.41% |
| MSTR250117C01840000 | 2024-05-24 3:50PM EDT | 1,840.00 | 524.72 | 520.00 | 538.70 | +304.52 | +138.29% | 4 | 5 | 110.37% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 1,860.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR250117C01880000 | 2024-05-22 12:02PM EDT | 1,880.00 | 549.07 | 510.00 | 527.45 | 0.00 | - | 1 | 56 | 110.56% |
| MSTR250117C01900000 | 2024-05-24 1:59PM EDT | 1,900.00 | 496.00 | 504.00 | 522.10 | -46.33 | -8.54% | 4 | 93 | 110.55% |
| MSTR250117C01920000 | 2024-05-24 1:59PM EDT | 1,920.00 | 490.90 | 500.00 | 516.90 | +186.06 | +61.04% | 4 | 21 | 110.74% |
| MSTR250117C01940000 | 2024-05-13 1:03PM EDT | 1,940.00 | 238.60 | 494.00 | 512.40 | 0.00 | - | 10 | 12 | 110.79% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 1,960.00 | 271.68 | 454.00 | 471.65 | 0.00 | - | 1 | 22 | 104.11% |
| MSTR250117C01980000 | 2024-05-20 2:58PM EDT | 1,980.00 | 522.70 | 484.00 | 502.20 | 0.00 | - | 2 | 34 | 110.92% |
| MSTR250117C02000000 | 2024-05-24 3:26PM EDT | 2,000.00 | 486.50 | 480.00 | 496.50 | +81.50 | +20.12% | 6 | 1,021 | 111.00% |
| MSTR250117C02050000 | 2024-05-21 3:17PM EDT | 2,050.00 | 498.21 | 468.00 | 485.25 | 0.00 | - | 1 | 11 | 111.23% |
| MSTR250117C02100000 | 2024-05-21 10:25AM EDT | 2,100.00 | 492.30 | 456.00 | 474.35 | 0.00 | - | 2 | 25 | 111.42% |
| MSTR250117C02150000 | 2024-05-24 12:13PM EDT | 2,150.00 | 411.07 | 444.00 | 462.20 | -1.37 | -0.33% | 2 | 11 | 111.40% |
| MSTR250117C02200000 | 2024-05-23 10:37AM EDT | 2,200.00 | 407.75 | 434.45 | 451.45 | 0.00 | - | 2 | 39 | 111.67% |
| MSTR250117C02250000 | 2024-05-24 2:07PM EDT | 2,250.00 | 423.74 | 424.00 | 441.00 | +128.75 | +43.65% | 1 | 19 | 111.81% |
| MSTR250117C02300000 | 2024-05-24 3:58PM EDT | 2,300.00 | 420.00 | 414.00 | 431.40 | +70.57 | +20.20% | 6 | 33 | 112.00% |
| MSTR250117C02350000 | 2024-05-23 9:47AM EDT | 2,350.00 | 377.90 | 404.00 | 422.00 | 0.00 | - | 1 | 9 | 112.15% |
| MSTR250117C02400000 | 2024-05-24 3:18PM EDT | 2,400.00 | 396.07 | 394.00 | 411.25 | +61.32 | +18.32% | 4 | 34 | 112.10% |
| MSTR250117C02450000 | 2024-05-22 9:37AM EDT | 2,450.00 | 382.58 | 386.00 | 402.05 | 0.00 | - | 1 | 8 | 112.33% |
| MSTR250117C02500000 | 2024-05-23 10:25AM EDT | 2,500.00 | 356.50 | 378.00 | 393.00 | 0.00 | - | 2 | 316 | 112.51% |
| MSTR250117C02550000 | 2024-05-20 12:22PM EDT | 2,550.00 | 387.85 | 368.00 | 384.30 | 0.00 | - | 1 | 22 | 112.49% |
| MSTR250117C02600000 | 2024-05-24 1:31PM EDT | 2,600.00 | 347.02 | 360.00 | 375.90 | -36.80 | -9.59% | 1 | 121 | 112.62% |
| MSTR250117C02650000 | 2024-05-22 3:05PM EDT | 2,650.00 | 356.55 | 352.00 | 368.15 | 0.00 | - | 2 | 12 | 112.76% |
| MSTR250117C02700000 | 2024-05-22 12:26PM EDT | 2,700.00 | 382.02 | 344.00 | 360.65 | 0.00 | - | 4 | 22 | 112.88% |
| MSTR250117C02750000 | 2024-05-20 9:39AM EDT | 2,750.00 | 320.37 | 338.00 | 353.35 | 0.00 | - | 2 | 5 | 113.16% |
| MSTR250117C02800000 | 2024-05-20 3:16PM EDT | 2,800.00 | 376.45 | 330.00 | 346.25 | 0.00 | - | 1 | 15 | 113.22% |
| MSTR250117C02850000 | 2024-05-24 9:57AM EDT | 2,850.00 | 269.73 | 322.05 | 339.45 | -57.45 | -17.56% | 2 | 8 | 113.27% |
| MSTR250117C02900000 | 2024-05-24 3:18PM EDT | 2,900.00 | 317.75 | 317.05 | 333.10 | -30.59 | -8.78% | 4 | 51 | 113.60% |
| MSTR250117C02950000 | 2024-05-23 2:41PM EDT | 2,950.00 | 264.38 | 310.00 | 326.55 | 0.00 | - | 1 | 27 | 113.68% |
| MSTR250117C03000000 | 2024-05-24 2:57PM EDT | 3,000.00 | 301.00 | 304.00 | 319.40 | +45.57 | +17.84% | 4 | 152 | 113.76% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 3,050.00 | 575.95 | 170.80 | 187.60 | 0.00 | - | 2 | 3 | 89.20% |
| MSTR250117C03100000 | 2024-05-21 3:54PM EDT | 3,100.00 | 301.55 | 292.10 | 308.15 | 0.00 | - | 1 | 79 | 114.12% |
| MSTR250117C03150000 | 2024-05-23 1:17PM EDT | 3,150.00 | 268.90 | 284.10 | 302.40 | 0.00 | - | 2 | 175 | 114.03% |
| MSTR250117C03200000 | 2024-05-24 12:17PM EDT | 3,200.00 | 258.50 | 280.00 | 296.70 | -60.18 | -18.88% | 1 | 12 | 114.29% |
| MSTR250117C03250000 | 2024-05-20 12:39PM EDT | 3,250.00 | 301.75 | 274.00 | 291.45 | 0.00 | - | 2 | 11 | 114.38% |
| MSTR250117C03300000 | 2024-05-21 9:44AM EDT | 3,300.00 | 320.40 | 268.00 | 286.25 | 0.00 | - | 3 | 5 | 114.44% |
| MSTR250117C03350000 | 2024-05-17 11:57AM EDT | 3,350.00 | 249.55 | 262.80 | 281.15 | 0.00 | - | 1 | 0 | 114.56% |
| MSTR250117C03400000 | 2024-05-24 3:18PM EDT | 3,400.00 | 260.23 | 258.70 | 276.15 | -55.61 | -17.61% | 2 | 41 | 114.77% |
| MSTR250117C03450000 | 2024-05-01 1:16PM EDT | 3,450.00 | 70.80 | 253.00 | 271.30 | 0.00 | - | - | 4 | 114.81% |
| MSTR250117C03500000 | 2024-05-24 3:52PM EDT | 3,500.00 | 253.93 | 248.00 | 266.15 | +27.01 | +11.90% | 1 | 39 | 114.85% |
| MSTR250117C03550000 | 2024-05-23 2:25PM EDT | 3,550.00 | 204.92 | 244.00 | 261.55 | 0.00 | - | 1 | 4 | 115.03% |
| MSTR250117C03600000 | 2024-05-17 11:34AM EDT | 3,600.00 | 231.60 | 238.35 | 256.95 | 0.00 | - | 4 | 9 | 115.01% |
| MSTR250117C03650000 | 2024-05-20 3:47PM EDT | 3,650.00 | 287.35 | 234.00 | 252.10 | 0.00 | - | 1 | 5 | 115.08% |
| MSTR250117C03700000 | 2024-05-21 9:51AM EDT | 3,700.00 | 265.00 | 232.20 | 248.60 | 0.00 | - | 2 | 10 | 115.50% |
| MSTR250117C03750000 | 2024-05-22 3:42PM EDT | 3,750.00 | 237.00 | 226.00 | 243.95 | 0.00 | - | 6 | 40 | 115.35% |
| MSTR250117C03800000 | 2024-05-24 3:53PM EDT | 3,800.00 | 230.00 | 223.20 | 239.85 | +43.00 | +22.99% | 8 | 305 | 115.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-05-22 12:30PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 7,192 | 225.00% |
| MSTR250117P00010000 | 2024-05-14 3:09PM EDT | 10.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 713 | 202.34% |
| MSTR250117P00015000 | 2024-05-21 2:03PM EDT | 15.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 522 | 199.61% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 205.08% |
| MSTR250117P00025000 | 2024-04-26 3:46PM EDT | 25.00 | 1.46 | 0.00 | 1.11 | 0.00 | - | 1 | 30 | 211.33% |
| MSTR250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 287 | 176.76% |
| MSTR250117P00035000 | 2024-05-21 11:03AM EDT | 35.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | 17 | 1,364 | 172.66% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 2 | 177 | 177.05% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 15 | 175.20% |
| MSTR250117P00050000 | 2024-05-24 2:40PM EDT | 50.00 | 0.36 | 0.25 | 0.75 | -2.14 | -85.60% | 1 | 136 | 169.24% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 180.62% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 182.37% |
| MSTR250117P00065000 | 2024-03-28 2:54PM EDT | 65.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 4 | 71 | 161.28% |
| MSTR250117P00070000 | 2024-05-20 10:54AM EDT | 70.00 | 0.96 | 0.33 | 1.00 | 0.00 | - | 2 | 895 | 156.25% |
| MSTR250117P00075000 | 2024-05-24 9:30AM EDT | 75.00 | 1.07 | 0.35 | 1.05 | +0.12 | +12.63% | 1 | 188 | 153.42% |
| MSTR250117P00080000 | 2024-05-23 1:12PM EDT | 80.00 | 1.30 | 0.50 | 1.25 | 0.00 | - | 2 | 223 | 153.96% |
| MSTR250117P00085000 | 2024-05-16 11:12AM EDT | 85.00 | 1.10 | 0.42 | 3.00 | 0.00 | - | 2 | 9 | 164.18% |
| MSTR250117P00090000 | 2024-05-16 3:20PM EDT | 90.00 | 1.30 | 0.46 | 6.15 | 0.00 | - | 2 | 128 | 177.12% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 153.66% |
| MSTR250117P00100000 | 2024-05-23 1:12PM EDT | 100.00 | 2.00 | 1.25 | 1.80 | 0.00 | - | 5 | 3,639 | 151.95% |
| MSTR250117P00105000 | 2024-05-22 2:48PM EDT | 105.00 | 2.00 | 1.10 | 5.35 | 0.00 | - | 10 | 90 | 166.02% |
| MSTR250117P00110000 | 2024-05-22 2:48PM EDT | 110.00 | 2.10 | 0.62 | 4.30 | 0.00 | - | 5 | 254 | 156.42% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 168.82% |
| MSTR250117P00120000 | 2024-03-08 1:56PM EDT | 120.00 | 2.50 | 0.00 | 20.00 | 0.00 | - | 35 | 76 | 192.47% |
| MSTR250117P00125000 | 2024-02-21 12:30PM EDT | 125.00 | 2.09 | 0.05 | 3.70 | 0.00 | - | 2 | 96 | 142.87% |
| MSTR250117P00130000 | 2024-05-23 1:16PM EDT | 130.00 | 2.39 | 1.75 | 2.56 | 0.00 | - | 1 | 27 | 143.29% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 153.76% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 152.83% |
| MSTR250117P00145000 | 2024-03-26 9:30AM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| MSTR250117P00150000 | 2024-05-23 2:09PM EDT | 150.00 | 1.56 | 1.10 | 6.35 | 0.00 | - | 2 | 189 | 146.07% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 143.18% |
| MSTR250117P00160000 | 2024-05-21 2:33PM EDT | 160.00 | 3.60 | 1.24 | 6.70 | 0.00 | - | 1 | 70 | 143.32% |
| MSTR250117P00165000 | 2024-04-25 10:31AM EDT | 165.00 | 4.40 | 2.50 | 5.10 | 0.00 | - | 1 | 800 | 140.36% |
| MSTR250117P00170000 | 2024-05-20 11:07AM EDT | 170.00 | 3.90 | 1.40 | 7.30 | 0.00 | - | 1 | 51 | 141.43% |
| MSTR250117P00175000 | 2024-04-30 11:29AM EDT | 175.00 | 5.50 | 1.48 | 7.25 | 0.00 | - | 1 | 51 | 139.61% |
| MSTR250117P00180000 | 2024-04-25 12:07PM EDT | 180.00 | 6.00 | 2.00 | 5.95 | 0.00 | - | 5 | 31 | 135.74% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| MSTR250117P00190000 | 2024-05-22 2:05PM EDT | 190.00 | 4.10 | 2.00 | 5.95 | 0.00 | - | 5 | 23 | 132.29% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.65 | 12.00 | 0.00 | - | 1 | 17 | 148.24% |
| MSTR250117P00200000 | 2024-05-24 3:56PM EDT | 200.00 | 4.30 | 3.50 | 5.95 | -0.95 | -18.10% | 1 | 302 | 132.64% |
| MSTR250117P00210000 | 2024-05-10 10:39AM EDT | 210.00 | 7.00 | 2.50 | 8.05 | 0.00 | - | 1 | 34 | 131.83% |
| MSTR250117P00220000 | 2024-05-23 9:36AM EDT | 220.00 | 5.60 | 2.50 | 8.05 | 0.00 | - | 1 | 509 | 128.77% |
| MSTR250117P00230000 | 2024-05-22 11:05AM EDT | 230.00 | 6.47 | 2.59 | 8.05 | 0.00 | - | 1 | 492 | 126.04% |
| MSTR250117P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 7.66 | 2.87 | 8.05 | 0.00 | - | 3 | 43 | 123.80% |
| MSTR250117P00250000 | 2024-05-24 9:35AM EDT | 250.00 | 6.90 | 4.25 | 8.05 | -0.20 | -2.82% | 1 | 79 | 123.59% |
| MSTR250117P00260000 | 2024-05-22 3:53PM EDT | 260.00 | 7.60 | 5.00 | 10.95 | 0.00 | - | 1 | 59 | 126.65% |
| MSTR250117P00270000 | 2024-05-22 1:27PM EDT | 270.00 | 8.50 | 4.25 | 11.45 | 0.00 | - | 12 | 365 | 123.69% |
| MSTR250117P00280000 | 2024-05-22 12:46PM EDT | 280.00 | 8.30 | 5.40 | 11.95 | 0.00 | - | 2 | 1,223 | 123.43% |
| MSTR250117P00290000 | 2024-04-02 2:43PM EDT | 290.00 | 15.60 | 13.80 | 20.00 | 0.00 | - | 3 | 1,195 | 138.45% |
| MSTR250117P00300000 | 2024-05-24 10:23AM EDT | 300.00 | 9.30 | 8.00 | 13.05 | -0.80 | -7.92% | 1 | 721 | 123.05% |
| MSTR250117P00310000 | 2024-05-24 2:47PM EDT | 310.00 | 10.22 | 6.20 | 13.70 | -1.75 | -14.62% | 1 | 26 | 119.40% |
| MSTR250117P00320000 | 2024-05-24 2:47PM EDT | 320.00 | 10.97 | 6.95 | 14.40 | -1.90 | -14.76% | 1 | 49 | 118.75% |
| MSTR250117P00330000 | 2024-05-24 12:56PM EDT | 330.00 | 11.50 | 7.45 | 15.35 | -0.45 | -3.77% | 20 | 158 | 118.06% |
| MSTR250117P00340000 | 2024-04-22 12:17PM EDT | 340.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR250117P00350000 | 2024-05-23 10:22AM EDT | 350.00 | 14.18 | 8.35 | 16.80 | 0.00 | - | 8 | 151 | 116.09% |
| MSTR250117P00360000 | 2024-05-20 1:19PM EDT | 360.00 | 15.10 | 11.70 | 17.70 | 0.00 | - | 2 | 54 | 117.77% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 137.92% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 380.00 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 137.23% |
| MSTR250117P00390000 | 2024-05-22 2:05PM EDT | 390.00 | 17.23 | 12.65 | 20.00 | 0.00 | - | 1 | 71 | 114.31% |
| MSTR250117P00400000 | 2024-05-24 1:19PM EDT | 400.00 | 18.00 | 13.55 | 20.00 | -1.50 | -7.69% | 5 | 256 | 113.05% |
| MSTR250117P00410000 | 2024-05-23 1:24PM EDT | 410.00 | 19.84 | 14.45 | 22.45 | 0.00 | - | 1 | 28 | 113.53% |
| MSTR250117P00420000 | 2024-05-24 10:36AM EDT | 420.00 | 19.95 | 15.10 | 23.25 | -15.25 | -43.32% | 1 | 43 | 112.63% |
| MSTR250117P00430000 | 2024-05-24 3:11PM EDT | 430.00 | 20.65 | 17.00 | 24.30 | -0.25 | -1.20% | 2 | 65 | 112.69% |
| MSTR250117P00440000 | 2024-05-17 9:58AM EDT | 440.00 | 26.98 | 17.00 | 25.45 | 0.00 | - | 1 | 75 | 111.58% |
| MSTR250117P00450000 | 2024-05-23 3:32PM EDT | 450.00 | 24.00 | 21.50 | 26.70 | 0.00 | - | 5 | 216 | 113.17% |
| MSTR250117P00460000 | 2024-05-07 10:56AM EDT | 460.00 | 39.66 | 19.15 | 28.45 | 0.00 | - | 2 | 99 | 111.04% |
| MSTR250117P00470000 | 2024-05-16 10:15AM EDT | 470.00 | 31.50 | 20.40 | 29.20 | 0.00 | - | 1 | 58 | 110.39% |
| MSTR250117P00480000 | 2024-05-22 10:54AM EDT | 480.00 | 28.00 | 21.75 | 30.35 | 0.00 | - | 1 | 120 | 109.99% |
| MSTR250117P00490000 | 2024-05-24 1:53PM EDT | 490.00 | 28.00 | 23.70 | 31.65 | -1.03 | -3.55% | 1 | 43 | 109.95% |
| MSTR250117P00500000 | 2024-05-24 3:12PM EDT | 500.00 | 28.97 | 25.85 | 32.00 | -1.03 | -3.43% | 14 | 412 | 109.49% |
| MSTR250117P00510000 | 2024-05-23 2:46PM EDT | 510.00 | 37.00 | 25.85 | 35.00 | 0.00 | - | 6 | 40 | 109.24% |
| MSTR250117P00520000 | 2024-05-20 1:32PM EDT | 520.00 | 36.10 | 27.15 | 36.60 | 0.00 | - | 1 | 60 | 108.91% |
| MSTR250117P00530000 | 2024-05-02 10:18AM EDT | 530.00 | 75.08 | 28.65 | 38.00 | 0.00 | - | 2 | 52 | 108.56% |
| MSTR250117P00540000 | 2024-05-24 12:51PM EDT | 540.00 | 36.00 | 30.10 | 39.60 | -0.95 | -2.57% | 1 | 34 | 108.24% |
| MSTR250117P00550000 | 2024-05-23 2:46PM EDT | 550.00 | 36.60 | 31.70 | 39.60 | 0.00 | - | 6 | 238 | 107.30% |
| MSTR250117P00560000 | 2024-05-23 9:47AM EDT | 560.00 | 41.35 | 33.30 | 39.60 | 0.00 | - | 4 | 82 | 106.37% |
| MSTR250117P00570000 | 2024-05-15 12:00PM EDT | 570.00 | 49.35 | 35.00 | 44.00 | 0.00 | - | 1 | 22 | 107.20% |
| MSTR250117P00580000 | 2024-05-17 2:26PM EDT | 580.00 | 52.52 | 36.60 | 46.00 | 0.00 | - | 1 | 56 | 107.00% |
| MSTR250117P00590000 | 2024-05-22 2:18PM EDT | 590.00 | 46.25 | 38.30 | 46.90 | 0.00 | - | 1 | 31 | 106.41% |
| MSTR250117P00600000 | 2024-05-24 2:08PM EDT | 600.00 | 44.11 | 40.10 | 49.15 | -5.09 | -10.35% | 6 | 709 | 106.32% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 610.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| MSTR250117P00620000 | 2024-05-22 9:54AM EDT | 620.00 | 53.03 | 44.20 | 52.05 | 0.00 | - | 2 | 29 | 105.68% |
| MSTR250117P00630000 | 2024-05-15 10:37AM EDT | 630.00 | 64.00 | 45.00 | 54.20 | 0.00 | - | 2 | 13 | 105.15% |
| MSTR250117P00640000 | 2024-05-14 12:00PM EDT | 640.00 | 74.37 | 47.00 | 55.20 | 0.00 | - | 1 | 115 | 104.63% |
| MSTR250117P00650000 | 2024-05-21 10:43AM EDT | 650.00 | 58.00 | 49.00 | 58.45 | 0.00 | - | 1 | 197 | 104.79% |
| MSTR250117P00660000 | 2024-05-22 9:54AM EDT | 660.00 | 61.06 | 51.00 | 60.60 | 0.00 | - | 2 | 22 | 104.59% |
| MSTR250117P00670000 | 2024-05-20 11:28AM EDT | 670.00 | 67.38 | 53.00 | 62.15 | 0.00 | - | 2 | 4 | 104.18% |
| MSTR250117P00680000 | 2024-05-24 1:21PM EDT | 680.00 | 61.80 | 56.00 | 64.80 | -3.60 | -5.50% | 1 | 19 | 104.36% |
| MSTR250117P00690000 | 2024-04-30 10:30AM EDT | 690.00 | 127.32 | 58.00 | 67.00 | 0.00 | - | 1 | 6 | 104.10% |
| MSTR250117P00700000 | 2024-05-24 9:44AM EDT | 700.00 | 71.00 | 61.25 | 66.00 | +0.40 | +0.57% | 1 | 377 | 103.29% |
| MSTR250117P00710000 | 2024-05-21 3:56PM EDT | 710.00 | 72.00 | 63.45 | 71.90 | 0.00 | - | 1 | 10 | 104.05% |
| MSTR250117P00720000 | 2024-05-15 12:07PM EDT | 720.00 | 86.87 | 65.85 | 74.00 | 0.00 | - | 3 | 18 | 103.80% |
| MSTR250117P00730000 | 2024-05-23 12:37PM EDT | 730.00 | 79.20 | 68.30 | 76.95 | 0.00 | - | 10 | 16 | 103.77% |
| MSTR250117P00740000 | 2024-05-20 12:37PM EDT | 740.00 | 84.81 | 69.00 | 79.00 | 0.00 | - | 1 | 9 | 103.05% |
| MSTR250117P00750000 | 2024-05-24 1:57PM EDT | 750.00 | 78.75 | 73.35 | 82.00 | -3.87 | -4.68% | 1 | 35 | 103.46% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 760.00 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 126.79% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 770.00 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 126.22% |
| MSTR250117P00780000 | 2024-05-20 12:41PM EDT | 780.00 | 95.00 | 80.00 | 89.90 | 0.00 | - | 2 | 53 | 102.71% |
| MSTR250117P00790000 | 2024-05-20 12:25PM EDT | 790.00 | 99.59 | 83.00 | 92.95 | 0.00 | - | 1 | 16 | 102.70% |
| MSTR250117P00800000 | 2024-05-24 2:34PM EDT | 800.00 | 92.69 | 86.85 | 95.00 | -8.31 | -8.23% | 1 | 196 | 102.64% |
| MSTR250117P00810000 | 2024-05-22 11:44AM EDT | 810.00 | 97.00 | 88.00 | 97.95 | 0.00 | - | 5 | 7 | 102.17% |
| MSTR250117P00820000 | 2024-05-24 2:19PM EDT | 820.00 | 98.87 | 92.80 | 101.00 | -55.17 | -35.82% | 3 | 3 | 102.48% |
| MSTR250117P00830000 | 2024-05-22 12:34PM EDT | 830.00 | 102.10 | 94.00 | 104.00 | 0.00 | - | 5 | 7 | 102.00% |
| MSTR250117P00840000 | 2024-05-24 3:43PM EDT | 840.00 | 104.44 | 97.70 | 106.95 | -2.44 | -2.28% | 5 | 7 | 102.02% |
| MSTR250117P00850000 | 2024-05-23 12:37PM EDT | 850.00 | 115.30 | 100.00 | 110.00 | 0.00 | - | 10 | 26 | 101.76% |
| MSTR250117P00860000 | 2024-05-17 11:27AM EDT | 860.00 | 131.73 | 101.00 | 114.75 | 0.00 | - | 1 | 14 | 101.56% |
| MSTR250117P00870000 | 2024-05-07 2:34PM EDT | 870.00 | 178.85 | 103.60 | 118.05 | 0.00 | - | 1 | 18 | 101.38% |
| MSTR250117P00880000 | 2024-05-22 10:13AM EDT | 880.00 | 121.00 | 107.00 | 121.40 | 0.00 | - | 1 | 5 | 101.35% |
| MSTR250117P00890000 | 2024-05-21 2:33PM EDT | 890.00 | 126.27 | 110.25 | 124.85 | 0.00 | - | 1 | 11 | 101.29% |
| MSTR250117P00900000 | 2024-05-24 3:21PM EDT | 900.00 | 125.30 | 113.70 | 128.30 | -1.80 | -1.42% | 1 | 149 | 101.25% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 910.00 | 243.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| MSTR250117P00920000 | 2024-05-21 9:55AM EDT | 920.00 | 139.00 | 120.65 | 135.40 | 0.00 | - | 1 | 5 | 101.16% |
| MSTR250117P00930000 | 2024-05-07 2:34PM EDT | 930.00 | 208.25 | 124.20 | 139.00 | 0.00 | - | 4 | 5 | 101.12% |
| MSTR250117P00940000 | 2024-05-22 2:19PM EDT | 940.00 | 147.00 | 127.75 | 142.70 | 0.00 | - | 2 | 3 | 101.07% |
| MSTR250117P00950000 | 2024-05-24 3:21PM EDT | 950.00 | 143.30 | 134.35 | 146.25 | -5.52 | -3.71% | 1 | 66 | 101.51% |
| MSTR250117P00960000 | 2024-05-03 12:44PM EDT | 960.00 | 238.72 | 135.05 | 150.00 | 0.00 | - | 2 | 6 | 100.95% |
| MSTR250117P00970000 | 2024-05-16 10:15AM EDT | 970.00 | 177.90 | 143.20 | 153.90 | 0.00 | - | 1 | 4 | 101.67% |
| MSTR250117P00980000 | 2024-05-24 1:58PM EDT | 980.00 | 156.00 | 146.95 | 157.70 | 0.00 | - | 2 | 5 | 101.60% |
| MSTR250117P00990000 | 2024-05-20 11:14AM EDT | 990.00 | 178.00 | 146.80 | 161.70 | 0.00 | - | 1 | 9 | 100.92% |
| MSTR250117P01000000 | 2024-05-24 9:34AM EDT | 1,000.00 | 177.47 | 150.80 | 165.70 | +0.31 | +0.17% | 6 | 185 | 100.91% |
| MSTR250117P01010000 | 2024-05-17 10:58AM EDT | 1,010.00 | 189.53 | 154.35 | 169.70 | 0.00 | - | 1 | 2 | 100.81% |
| MSTR250117P01020000 | 2024-04-30 3:53PM EDT | 1,020.00 | 315.12 | 161.00 | 172.85 | 0.00 | - | 2 | 2 | 101.05% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 1,030.00 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 133.91% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 336.10 | 348.85 | 0.00 | - | 2 | 1 | 151.50% |
| MSTR250117P01050000 | 2024-05-24 9:48AM EDT | 1,050.00 | 195.78 | 170.95 | 185.65 | +11.86 | +6.45% | 14 | 23 | 100.65% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 127.44% |
| MSTR250117P01070000 | 2024-05-09 12:07PM EDT | 1,070.00 | 264.90 | 179.55 | 193.95 | 0.00 | - | 1 | 20 | 100.59% |
| MSTR250117P01080000 | 2024-05-14 2:38PM EDT | 1,080.00 | 268.00 | 184.00 | 198.65 | 0.00 | - | 2 | 15 | 100.64% |
| MSTR250117P01090000 | 2024-05-03 3:43PM EDT | 1,090.00 | 313.72 | 188.45 | 202.95 | 0.00 | - | 5 | 11 | 100.62% |
| MSTR250117P01100000 | 2024-05-24 12:20PM EDT | 1,100.00 | 211.00 | 192.50 | 207.00 | +2.79 | +1.34% | 11 | 243 | 100.49% |
| MSTR250117P01110000 | 2024-05-16 11:08AM EDT | 1,110.00 | 245.00 | 197.20 | 211.50 | 0.00 | - | 1 | 10 | 100.51% |
| MSTR250117P01120000 | 2024-05-21 11:30AM EDT | 1,120.00 | 218.00 | 201.40 | 215.90 | 0.00 | - | 20 | 24 | 100.44% |
| MSTR250117P01130000 | 2024-05-15 10:27AM EDT | 1,130.00 | 270.00 | 205.90 | 220.60 | 0.00 | - | 1 | 1 | 100.43% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 125.64% |
| MSTR250117P01150000 | 2024-05-14 10:20AM EDT | 1,150.00 | 317.10 | 214.95 | 229.90 | 0.00 | - | 1 | 9 | 100.38% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 1,160.00 | 373.15 | 253.55 | 270.00 | 0.00 | - | - | 2 | 109.69% |
| MSTR250117P01170000 | 2024-05-13 12:31PM EDT | 1,170.00 | 322.08 | 224.65 | 239.15 | 0.00 | - | 1 | 1 | 100.37% |
| MSTR250117P01180000 | 2024-05-23 9:48AM EDT | 1,180.00 | 260.46 | 228.70 | 244.10 | 0.00 | - | 1 | 3 | 100.28% |
| MSTR250117P01190000 | 2024-05-22 12:16PM EDT | 1,190.00 | 246.12 | 233.05 | 248.85 | 0.00 | - | 1 | 7 | 100.20% |
| MSTR250117P01200000 | 2024-05-24 12:06PM EDT | 1,200.00 | 259.00 | 238.75 | 253.65 | -11.00 | -4.07% | 9 | 87 | 100.29% |
| MSTR250117P01210000 | 2024-05-13 2:39PM EDT | 1,210.00 | 350.30 | 243.10 | 258.60 | 0.00 | - | 2 | 2 | 100.21% |
| MSTR250117P01220000 | 2024-05-14 12:59PM EDT | 1,220.00 | 348.00 | 247.90 | 263.50 | 0.00 | - | 1 | 13 | 100.17% |
| MSTR250117P01230000 | 2024-05-03 11:34AM EDT | 1,230.00 | 406.30 | 252.55 | 268.50 | 0.00 | - | 2 | 2 | 100.12% |
| MSTR250117P01240000 | 2024-05-13 2:07PM EDT | 1,240.00 | 369.45 | 257.95 | 273.50 | 0.00 | - | 2 | 27 | 100.16% |
| MSTR250117P01250000 | 2024-05-22 12:06PM EDT | 1,250.00 | 276.45 | 261.95 | 278.50 | 0.00 | - | 3 | 73 | 100.01% |
| MSTR250117P01260000 | 2024-05-13 12:55PM EDT | 1,260.00 | 378.00 | 268.10 | 283.70 | 0.00 | - | 12 | 8 | 100.14% |
| MSTR250117P01270000 | 2024-05-15 11:18AM EDT | 1,270.00 | 343.45 | 273.15 | 288.85 | 0.00 | - | 1 | 12 | 100.12% |
| MSTR250117P01280000 | 2024-05-21 12:40PM EDT | 1,280.00 | 299.88 | 278.75 | 294.00 | 0.00 | - | 1 | 4 | 100.15% |
| MSTR250117P01290000 | 2024-05-24 1:58PM EDT | 1,290.00 | 298.70 | 283.45 | 299.10 | -26.90 | -8.26% | 2 | 10 | 100.07% |
| MSTR250117P01300000 | 2024-05-23 3:35PM EDT | 1,300.00 | 325.65 | 288.20 | 304.45 | 0.00 | - | 6 | 60 | 100.01% |
| MSTR250117P01310000 | 2024-05-15 11:13AM EDT | 1,310.00 | 371.15 | 293.95 | 309.80 | 0.00 | - | 5 | 7 | 100.06% |
| MSTR250117P01320000 | 2024-05-15 11:51AM EDT | 1,320.00 | 371.60 | 299.75 | 315.10 | 0.00 | - | 2 | 10 | 100.10% |
| MSTR250117P01330000 | 2024-05-16 10:58AM EDT | 1,330.00 | 362.72 | 305.45 | 320.50 | 0.00 | - | 2 | 9 | 100.13% |
| MSTR250117P01340000 | 2024-05-16 11:03AM EDT | 1,340.00 | 371.00 | 310.85 | 325.80 | 0.00 | - | 1 | 3 | 100.11% |
| MSTR250117P01350000 | 2024-05-15 3:52PM EDT | 1,350.00 | 370.00 | 316.75 | 331.50 | 0.00 | - | 2 | 5 | 100.18% |
| MSTR250117P01360000 | 2024-05-17 10:50AM EDT | 1,360.00 | 368.00 | 320.70 | 336.90 | 0.00 | - | 1 | 4 | 99.98% |
| MSTR250117P01370000 | 2024-05-21 11:11AM EDT | 1,370.00 | 351.55 | 326.20 | 342.45 | 0.00 | - | 1 | 2 | 99.98% |
| MSTR250117P01380000 | 2024-05-23 9:48AM EDT | 1,380.00 | 371.38 | 331.90 | 348.05 | 0.00 | - | 2 | 7 | 99.99% |
| MSTR250117P01390000 | 2024-05-07 3:12PM EDT | 1,390.00 | 484.65 | 339.00 | 353.80 | 0.00 | - | 10 | 9 | 100.17% |
| MSTR250117P01400000 | 2024-05-24 3:09PM EDT | 1,400.00 | 358.75 | 344.80 | 359.45 | -15.25 | -4.08% | 1 | 250 | 100.18% |
| MSTR250117P01410000 | 2024-05-01 12:47PM EDT | 1,410.00 | 605.80 | 349.25 | 365.20 | 0.00 | - | 2 | 4 | 100.05% |
| MSTR250117P01420000 | 2024-05-23 10:46AM EDT | 1,420.00 | 398.00 | 355.05 | 370.90 | 0.00 | - | 4 | 10 | 100.05% |
| MSTR250117P01430000 | 2024-05-15 11:20AM EDT | 1,430.00 | 440.05 | 361.95 | 376.80 | 0.00 | - | 3 | 4 | 100.19% |
| MSTR250117P01440000 | 2024-05-23 10:46AM EDT | 1,440.00 | 408.45 | 367.50 | 382.65 | 0.00 | - | 6 | 2 | 100.17% |
| MSTR250117P01450000 | 2024-05-20 2:58PM EDT | 1,450.00 | 404.05 | 372.00 | 388.45 | 0.00 | - | 2 | 18 | 100.02% |
| MSTR250117P01470000 | 2024-05-20 3:03PM EDT | 1,470.00 | 415.00 | 383.75 | 400.30 | 0.00 | - | 1 | 9 | 100.02% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 1,480.00 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 146.76% |
| MSTR250117P01490000 | 2024-05-22 12:21PM EDT | 1,490.00 | 410.47 | 396.95 | 412.40 | 0.00 | - | 1 | 2 | 100.18% |
| MSTR250117P01500000 | 2024-05-24 1:50PM EDT | 1,500.00 | 420.50 | 402.45 | 418.50 | -19.70 | -4.48% | 11 | 42 | 100.14% |
| MSTR250117P01520000 | 2024-05-22 12:21PM EDT | 1,520.00 | 427.47 | 415.05 | 430.75 | 0.00 | - | 1 | 17 | 100.21% |
| MSTR250117P01540000 | 2024-05-24 12:45PM EDT | 1,540.00 | 457.27 | 428.65 | 443.00 | -7.63 | -1.64% | 10 | 23 | 100.36% |
| MSTR250117P01560000 | 2024-05-24 3:56PM EDT | 1,560.00 | 450.31 | 439.25 | 455.75 | -23.16 | -4.89% | 1 | 27 | 100.21% |
| MSTR250117P01580000 | 2024-05-24 12:36PM EDT | 1,580.00 | 482.47 | 452.20 | 468.15 | -17.53 | -3.51% | 10 | 12 | 100.26% |
| MSTR250117P01600000 | 2024-05-24 3:56PM EDT | 1,600.00 | 474.91 | 464.20 | 480.75 | -32.35 | -6.38% | 11 | 24 | 100.19% |
| MSTR250117P01620000 | 2024-05-17 12:14PM EDT | 1,620.00 | 550.85 | 476.50 | 493.85 | 0.00 | - | 7 | 10 | 100.19% |
| MSTR250117P01640000 | 2024-05-21 10:54AM EDT | 1,640.00 | 513.00 | 489.25 | 506.80 | 0.00 | - | 2 | 2 | 100.20% |
| MSTR250117P01660000 | 2024-05-14 10:43AM EDT | 1,660.00 | 658.55 | 504.95 | 519.50 | 0.00 | - | 3 | 5 | 100.45% |
| MSTR250117P01680000 | 2024-05-21 10:06AM EDT | 1,680.00 | 540.00 | 516.10 | 533.00 | 0.00 | - | 2 | 6 | 100.31% |
| MSTR250117P01700000 | 2024-05-23 9:49AM EDT | 1,700.00 | 581.00 | 529.55 | 545.80 | 0.00 | - | 2 | 30 | 100.30% |
| MSTR250117P01720000 | 2024-05-07 1:50PM EDT | 1,720.00 | 724.55 | 543.00 | 559.30 | 0.00 | - | 3 | 3 | 100.34% |
| MSTR250117P01740000 | 2024-05-22 11:26AM EDT | 1,740.00 | 575.45 | 556.70 | 573.30 | 0.00 | - | 14 | 26 | 100.44% |
| MSTR250117P01760000 | 2024-05-22 11:26AM EDT | 1,760.00 | 589.05 | 571.00 | 586.65 | 0.00 | - | 1 | 5 | 100.51% |
| MSTR250117P01780000 | 2024-05-20 1:03PM EDT | 1,780.00 | 624.37 | 583.75 | 600.10 | 0.00 | - | 1 | 3 | 100.41% |
| MSTR250117P01800000 | 2024-05-22 11:15AM EDT | 1,800.00 | 615.80 | 596.25 | 613.90 | 0.00 | - | 1 | 6 | 100.31% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 897.55 | 911.50 | 0.00 | - | 21 | 15 | 158.82% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 834.00 | 849.95 | 0.00 | - | 1 | 1 | 142.25% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 124.92% |
| MSTR250117P01900000 | 2024-05-21 11:26AM EDT | 1,900.00 | 689.70 | 666.70 | 684.30 | 0.00 | - | 3 | 14 | 100.43% |
| MSTR250117P01920000 | 2024-05-22 2:59PM EDT | 1,920.00 | 716.20 | 682.90 | 698.65 | 0.00 | - | 26 | 27 | 100.62% |
| MSTR250117P01940000 | 2024-05-22 2:59PM EDT | 1,940.00 | 730.75 | 696.05 | 712.95 | 0.00 | - | 26 | 27 | 100.51% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 124.20% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 125.56% |
| MSTR250117P02000000 | 2024-05-20 1:18PM EDT | 2,000.00 | 778.70 | 740.00 | 756.75 | 0.00 | - | 2 | 85 | 100.58% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 970.15 | 987.50 | 0.00 | - | - | 1 | 137.84% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2,100.00 | 945.00 | 1,048.00 | 1,063.80 | 0.00 | - | 1 | 3 | 145.49% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2,200.00 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | - | 5 | 6 | 145.46% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,000.00 | 1,017.90 | 0.00 | - | 19 | 14 | 113.95% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2,300.00 | 1,174.95 | 1,222.10 | 1,238.05 | 0.00 | - | 3 | 27 | 148.58% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | - | 2 | 8 | 146.71% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2,400.00 | 1,285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2,450.00 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | - | 1 | 11 | 149.07% |
| MSTR250117P02500000 | 2024-05-16 10:58AM EDT | 2,500.00 | 1,235.00 | 1,128.00 | 1,143.50 | 0.00 | - | 1 | 39 | 100.52% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | - | 2 | 2 | 149.98% |
| MSTR250117P02600000 | 2024-04-30 10:37AM EDT | 2,600.00 | 1,557.44 | 1,210.00 | 1,224.90 | 0.00 | - | 2 | 20 | 100.46% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | - | 1 | 1 | 150.93% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2,700.00 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | - | 2 | 2 | 151.31% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 127.43% |
| MSTR250117P02850000 | 2024-05-15 3:21PM EDT | 2,850.00 | 1,538.07 | 1,418.00 | 1,436.50 | 0.00 | - | - | 1 | 100.38% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 124.10% |
| MSTR250117P02950000 | 2024-04-30 1:30PM EDT | 2,950.00 | 1,927.65 | 1,504.00 | 1,522.30 | 0.00 | - | 1 | 5 | 100.38% |
| MSTR250117P03000000 | 2024-04-29 2:33PM EDT | 3,000.00 | 1,828.09 | 1,546.00 | 1,565.20 | 0.00 | - | 1 | 17 | 100.22% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | - | 3 | 3 | 154.60% |
| MSTR250117P03100000 | 2024-05-01 10:05AM EDT | 3,100.00 | 2,111.50 | 1,633.15 | 1,651.75 | 0.00 | - | 1 | 11 | 100.14% |
| MSTR250117P03150000 | 2024-05-21 11:50AM EDT | 3,150.00 | 1,712.11 | 1,676.00 | 1,694.85 | 0.00 | - | 1 | 31 | 99.94% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 3,200.00 | 1,907.85 | 2,018.55 | 2,033.95 | 0.00 | - | - | 1 | 155.81% |
| MSTR250117P03300000 | 2024-04-30 1:56PM EDT | 3,300.00 | 2,251.00 | 1,808.00 | 1,826.40 | 0.00 | - | 2 | 4 | 99.69% |
| MSTR250117P03350000 | 2024-04-30 1:41PM EDT | 3,350.00 | 2,304.35 | 1,852.00 | 1,870.55 | 0.00 | - | - | 2 | 99.56% |
| MSTR250117P03400000 | 2024-04-30 2:32PM EDT | 3,400.00 | 2,339.55 | 1,896.45 | 1,915.20 | 0.00 | - | 1 | 3 | 99.50% |
| MSTR250117P03450000 | 2024-04-30 1:32PM EDT | 3,450.00 | 2,407.10 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 99.52% |
| MSTR250117P03500000 | 2024-04-30 1:41PM EDT | 3,500.00 | 2,448.40 | 1,986.00 | 2,004.20 | 0.00 | - | 1 | 4 | 99.29% |
| MSTR250117P03550000 | 2024-04-26 11:30AM EDT | 3,550.00 | 2,374.30 | 2,030.40 | 2,049.55 | 0.00 | - | 1 | 2 | 99.19% |
| MSTR250117P03600000 | 2024-05-01 11:09AM EDT | 3,600.00 | 2,598.80 | 2,076.00 | 2,094.25 | 0.00 | - | 1 | 6 | 99.11% |
| MSTR250117P03650000 | 2024-05-01 11:09AM EDT | 3,650.00 | 2,647.70 | 2,122.00 | 2,139.90 | 0.00 | - | 1 | 8 | 99.15% |
| MSTR250117P03700000 | 2024-04-26 11:29AM EDT | 3,700.00 | 2,517.05 | 2,166.00 | 2,184.40 | 0.00 | - | 1 | 5 | 98.81% |
| MSTR250117P03750000 | 2024-05-01 9:47AM EDT | 3,750.00 | 2,723.70 | 2,212.00 | 2,229.80 | 0.00 | - | 2 | 10 | 98.76% |
| MSTR250117P03800000 | 2024-05-22 9:36AM EDT | 3,800.00 | 2,309.05 | 2,258.00 | 2,275.30 | 0.00 | - | 1 | 18 | 98.69% |
© 2024 Yahoo. All rights reserved.