MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618C00050000 | 2024-06-13 9:41AM EDT | 50.00 | 1,514.00 | 1,438.00 | 1,458.00 | 0.00 | - | 2 | 3 | 115.33% |
| MSTR260618C00080000 | 2024-03-18 10:11AM EDT | 80.00 | 1,600.00 | 1,110.00 | 1,130.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00100000 | 2024-04-04 11:05AM EDT | 100.00 | 1,618.09 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR260618C00130000 | 2024-02-26 1:49PM EDT | 130.00 | 693.00 | 1,797.70 | 1,822.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 1,542.75 | 1,356.00 | 1,376.00 | 0.00 | - | 1 | 1 | 100.06% |
| MSTR260618C00200000 | 2024-05-20 9:32AM EDT | 200.00 | 1,425.00 | 1,298.00 | 1,318.00 | 0.00 | - | 1 | 2 | 87.00% |
| MSTR260618C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 1,034.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00220000 | 2024-05-24 9:30AM EDT | 220.00 | 1,365.95 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 0 | 103.10% |
| MSTR260618C00230000 | 2024-06-14 10:47AM EDT | 230.00 | 1,337.55 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 1 | 112.81% |
| MSTR260618C00250000 | 2024-06-14 10:47AM EDT | 250.00 | 1,320.45 | 1,286.00 | 1,306.00 | 0.00 | - | - | 1 | 111.90% |
| MSTR260618C00300000 | 2024-05-01 9:33AM EDT | 300.00 | 821.00 | 1,345.05 | 1,385.05 | 0.00 | - | 1 | 2 | 173.76% |
| MSTR260618C00330000 | 2024-03-04 4:30PM EDT | 330.00 | 1,105.00 | 1,350.05 | 1,375.00 | 0.00 | - | 1 | 1 | 177.60% |
| MSTR260618C00350000 | 2024-05-14 1:28PM EDT | 350.00 | 1,018.50 | 1,229.10 | 1,249.25 | 0.00 | - | 2 | 1 | 113.17% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 370.00 | 1,140.57 | 990.00 | 1,010.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260618C00390000 | 2024-06-03 9:30AM EDT | 390.00 | 1,304.02 | 1,194.00 | 1,214.00 | 0.00 | - | 1 | 3 | 106.79% |
| MSTR260618C00400000 | 2024-04-23 9:45AM EDT | 400.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00410000 | 2024-02-20 12:57PM EDT | 410.00 | 433.97 | 1,310.00 | 1,328.00 | 0.00 | - | - | 1 | 164.62% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 420.00 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 123.12% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 440.00 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 130.43% |
| MSTR260618C00450000 | 2024-06-24 3:46PM EDT | 450.00 | 1,047.95 | 1,158.00 | 1,178.00 | 0.00 | - | 1 | 3 | 105.30% |
| MSTR260618C00460000 | 2024-06-10 1:14PM EDT | 460.00 | 1,297.50 | 1,152.00 | 1,172.00 | 0.00 | - | - | 1 | 105.01% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 480.00 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 209.23% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 500.00 | 1,326.20 | 712.00 | 730.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260618C00520000 | 2024-04-30 2:34PM EDT | 520.00 | 770.50 | 1,168.00 | 1,188.00 | 0.00 | - | - | 2 | 121.07% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 550.00 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 24.29% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 560.00 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 191.69% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 570.00 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 190.48% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 600.00 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 103.83% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 630.00 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 181.15% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 640.00 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 93.20% |
| MSTR260618C00650000 | 2024-06-24 3:46PM EDT | 650.00 | 942.98 | 1,050.00 | 1,068.00 | 0.00 | - | 1 | 16 | 101.43% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 680.00 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 113.91% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 690.00 | 1,180.00 | 638.00 | 656.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR260618C00700000 | 2024-04-30 11:27AM EDT | 700.00 | 704.00 | 1,200.00 | 1,220.00 | 0.00 | - | 1 | 26 | 150.62% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 710.00 | 845.00 | 1,040.00 | 1,058.75 | 0.00 | - | 1 | 2 | 105.68% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 720.00 | 941.53 | 1,044.00 | 1,062.00 | 0.00 | - | 1 | 3 | 107.64% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 730.00 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 197.56% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 740.00 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 122.30% |
| MSTR260618C00750000 | 2024-05-06 1:33PM EDT | 750.00 | 838.00 | 1,196.00 | 1,216.00 | 0.00 | - | 1 | 6 | 153.07% |
| MSTR260618C00780000 | 2024-05-21 11:28AM EDT | 780.00 | 1,198.17 | 968.00 | 988.00 | 0.00 | - | 1 | 1 | 95.32% |
| MSTR260618C00790000 | 2024-04-29 10:16AM EDT | 790.00 | 812.01 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 2 | 133.27% |
| MSTR260618C00800000 | 2024-05-31 12:17PM EDT | 800.00 | 964.24 | 980.00 | 998.00 | 0.00 | - | 1 | 26 | 99.77% |
| MSTR260618C00820000 | 2024-06-24 1:35PM EDT | 820.00 | 837.73 | 972.00 | 990.00 | 0.00 | - | 1 | 1 | 99.75% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 830.00 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 160.19% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 840.00 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 119.70% |
| MSTR260618C00850000 | 2024-06-11 1:27PM EDT | 850.00 | 1,001.98 | 958.00 | 976.00 | 0.00 | - | 1 | 3 | 99.23% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 880.00 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 159.43% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 890.00 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 58.62% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 900.00 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 51.61% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 910.00 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 127.83% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 920.00 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 127.52% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 930.00 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 95.33% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 940.00 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 950.00 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 94.73% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 960.00 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 108.89% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 970.00 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 55.88% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 980.00 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 65.97% |
| MSTR260618C00990000 | 2024-05-28 3:18PM EDT | 990.00 | 1,074.50 | 902.00 | 920.00 | 0.00 | - | 1 | 59 | 98.23% |
| MSTR260618C01000000 | 2024-06-07 12:11PM EDT | 1,000.00 | 1,092.70 | 898.00 | 916.00 | 0.00 | - | 3 | 49 | 98.13% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 1,010.00 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 152.27% |
| MSTR260618C01020000 | 2024-05-01 1:52PM EDT | 1,020.00 | 573.50 | 932.00 | 952.00 | 0.00 | - | 1 | 1 | 106.22% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 1,030.00 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 60.01% |
| MSTR260618C01040000 | 2024-05-06 9:38AM EDT | 1,040.00 | 748.00 | 1,072.00 | 1,092.00 | 0.00 | - | 2 | 2 | 137.06% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 1,050.00 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 124.28% |
| MSTR260618C01070000 | 2024-04-30 1:12PM EDT | 1,070.00 | 576.42 | 928.00 | 948.00 | 0.00 | - | - | 1 | 108.39% |
| MSTR260618C01080000 | 2024-05-28 3:18PM EDT | 1,080.00 | 1,043.50 | 870.00 | 888.00 | 0.00 | - | 1 | 4 | 97.90% |
| MSTR260618C01090000 | 2024-05-10 12:11PM EDT | 1,090.00 | 644.00 | 968.00 | 988.00 | 0.00 | - | 1 | 5 | 117.33% |
| MSTR260618C01100000 | 2024-05-10 12:11PM EDT | 1,100.00 | 640.00 | 964.00 | 984.00 | 0.00 | - | 1 | 6 | 117.06% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 1,110.00 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 61.65% |
| MSTR260618C01120000 | 2024-06-21 9:41AM EDT | 1,120.00 | 820.00 | 854.00 | 874.00 | 0.00 | - | 1 | 6 | 97.51% |
| MSTR260618C01130000 | 2024-04-30 11:10AM EDT | 1,130.00 | 588.00 | 1,010.00 | 1,030.00 | 0.00 | - | 2 | 4 | 127.88% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 1,140.00 | 680.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR260618C01150000 | 2024-05-31 11:06AM EDT | 1,150.00 | 903.50 | 844.00 | 864.00 | 0.00 | - | 1 | 3 | 97.41% |
| MSTR260618C01160000 | 2024-05-31 11:17AM EDT | 1,160.00 | 891.00 | 842.00 | 860.00 | 0.00 | - | 1 | 0 | 97.43% |
| MSTR260618C01180000 | 2024-06-13 12:40PM EDT | 1,180.00 | 876.94 | 834.00 | 854.00 | 0.00 | - | 1 | 8 | 97.28% |
| MSTR260618C01190000 | 2024-06-03 10:57AM EDT | 1,190.00 | 927.50 | 832.00 | 850.00 | 0.00 | - | 1 | 1 | 97.28% |
| MSTR260618C01200000 | 2024-06-18 9:43AM EDT | 1,200.00 | 827.00 | 828.00 | 846.00 | 0.00 | - | 1 | 59 | 97.12% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 1,210.00 | 602.20 | 938.00 | 958.00 | 0.00 | - | 2 | 3 | 117.39% |
| MSTR260618C01220000 | 2024-05-13 3:44PM EDT | 1,220.00 | 657.50 | 922.00 | 942.00 | 0.00 | - | 1 | 4 | 114.87% |
| MSTR260618C01230000 | 2024-06-17 9:33AM EDT | 1,230.00 | 790.00 | 818.00 | 838.00 | 0.00 | - | 2 | 2 | 97.10% |
| MSTR260618C01240000 | 2024-06-24 3:00PM EDT | 1,240.00 | 728.08 | 814.00 | 834.00 | 0.00 | - | 1 | 6 | 96.93% |
| MSTR260618C01250000 | 2024-05-21 9:30AM EDT | 1,250.00 | 1,065.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR260618C01260000 | 2024-05-31 3:05PM EDT | 1,260.00 | 858.00 | 808.00 | 828.00 | 0.00 | - | 1 | 2 | 96.90% |
| MSTR260618C01270000 | 2024-04-30 10:29AM EDT | 1,270.00 | 556.05 | 964.00 | 984.00 | 0.00 | - | 1 | 1 | 124.91% |
| MSTR260618C01280000 | 2024-05-08 10:10AM EDT | 1,280.00 | 622.75 | 904.00 | 924.00 | 0.00 | - | 1 | 3 | 114.26% |
| MSTR260618C01290000 | 2024-06-07 12:53PM EDT | 1,290.00 | 980.00 | 798.00 | 818.00 | 0.00 | - | 3 | 7 | 96.67% |
| MSTR260618C01300000 | 2024-06-13 12:40PM EDT | 1,300.00 | 838.85 | 796.00 | 816.00 | 0.00 | - | 2 | 20 | 96.80% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 1,310.00 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 73.76% |
| MSTR260618C01320000 | 2024-06-13 12:39PM EDT | 1,320.00 | 834.00 | 790.00 | 810.00 | 0.00 | - | 1 | 5 | 96.73% |
| MSTR260618C01330000 | 2024-06-24 11:49AM EDT | 1,330.00 | 726.83 | 786.00 | 806.00 | 0.00 | - | 1 | 7 | 96.54% |
| MSTR260618C01340000 | 2024-06-24 12:52PM EDT | 1,340.00 | 678.97 | 784.00 | 804.00 | 0.00 | - | 1 | 8 | 96.66% |
| MSTR260618C01350000 | 2024-06-13 12:40PM EDT | 1,350.00 | 827.15 | 780.00 | 800.00 | 0.00 | - | 2 | 7 | 96.46% |
| MSTR260618C01360000 | 2024-06-24 12:52PM EDT | 1,360.00 | 673.05 | 778.00 | 798.00 | 0.00 | - | 2 | 1 | 96.57% |
| MSTR260618C01370000 | 2024-06-24 1:40PM EDT | 1,370.00 | 671.34 | 776.00 | 794.00 | 0.00 | - | 1 | 3 | 96.53% |
| MSTR260618C01380000 | 2024-06-24 12:39PM EDT | 1,380.00 | 690.00 | 772.00 | 792.00 | 0.00 | - | 2 | 2 | 96.48% |
| MSTR260618C01390000 | 2024-06-24 1:40PM EDT | 1,390.00 | 665.67 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 96.58% |
| MSTR260618C01400000 | 2024-06-25 9:37AM EDT | 1,400.00 | 712.00 | 766.00 | 786.00 | -40.25 | -5.35% | 1 | 86 | 96.37% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 1,410.00 | 651.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 1,420.00 | 836.00 | 776.00 | 796.00 | 0.00 | - | 1 | 3 | 98.73% |
| MSTR260618C01440000 | 2024-06-25 10:40AM EDT | 1,440.00 | 734.05 | 756.00 | 776.00 | +12.05 | +1.67% | 2 | 3 | 96.44% |
| MSTR260618C01450000 | 2024-05-07 2:14PM EDT | 1,450.00 | 609.91 | 902.00 | 918.00 | 0.00 | - | 1 | 38 | 120.16% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 1,460.00 | 977.86 | 576.00 | 594.00 | 0.00 | - | 2 | 2 | 71.19% |
| MSTR260618C01470000 | 2024-06-17 2:33PM EDT | 1,470.00 | 811.00 | 748.00 | 766.00 | 0.00 | - | 2 | 3 | 96.24% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 1,480.00 | 766.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 86.45% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 1,490.00 | 790.45 | 528.00 | 548.00 | 0.00 | - | 1 | 1 | 66.14% |
| MSTR260618C01500000 | 2024-06-20 3:01PM EDT | 1,500.00 | 725.50 | 740.00 | 758.00 | 0.00 | - | 1 | 126 | 96.16% |
| MSTR260618C01520000 | 2024-05-28 3:53PM EDT | 1,520.00 | 915.00 | 734.00 | 754.00 | 0.00 | - | 1 | 10 | 96.16% |
| MSTR260618C01540000 | 2024-06-12 3:37PM EDT | 1,540.00 | 836.00 | 728.00 | 748.00 | 0.00 | - | 3 | 4 | 95.99% |
| MSTR260618C01560000 | 2024-06-25 3:26PM EDT | 1,560.00 | 718.92 | 724.00 | 744.00 | +29.27 | +4.24% | 1 | 11 | 96.11% |
| MSTR260618C01580000 | 2024-05-21 10:33AM EDT | 1,580.00 | 913.80 | 708.00 | 728.00 | 0.00 | - | 5 | 7 | 94.48% |
| MSTR260618C01600000 | 2024-06-25 12:52PM EDT | 1,600.00 | 703.00 | 714.00 | 734.00 | +39.49 | +5.95% | 2 | 75 | 96.04% |
| MSTR260618C01620000 | 2024-05-28 3:19PM EDT | 1,620.00 | 866.00 | 708.00 | 728.00 | 0.00 | - | 4 | 8 | 95.84% |
| MSTR260618C01640000 | 2024-05-31 9:45AM EDT | 1,640.00 | 815.31 | 704.00 | 724.00 | 0.00 | - | 2 | 4 | 95.93% |
| MSTR260618C01660000 | 2024-06-05 3:31PM EDT | 1,660.00 | 880.70 | 698.00 | 718.00 | 0.00 | - | 2 | 4 | 95.72% |
| MSTR260618C01680000 | 2024-05-15 1:12PM EDT | 1,680.00 | 667.26 | 710.00 | 730.00 | 0.00 | - | 1 | 2 | 98.07% |
| MSTR260618C01700000 | 2024-06-13 12:15PM EDT | 1,700.00 | 745.00 | 688.00 | 708.00 | 0.00 | - | 2 | 29 | 95.57% |
| MSTR260618C01720000 | 2024-06-13 12:39PM EDT | 1,720.00 | 730.00 | 684.00 | 704.00 | 0.00 | - | 1 | 7 | 95.63% |
| MSTR260618C01740000 | 2024-06-07 2:04PM EDT | 1,740.00 | 788.18 | 680.00 | 700.00 | 0.00 | - | 1 | 2 | 95.68% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 1,760.00 | 585.00 | 858.00 | 878.00 | 0.00 | - | 1 | 1 | 122.74% |
| MSTR260618C01780000 | 2024-06-14 3:46PM EDT | 1,780.00 | 703.00 | 670.00 | 690.00 | 0.00 | - | 2 | 5 | 95.48% |
| MSTR260618C01800000 | 2024-06-20 9:32AM EDT | 1,800.00 | 687.70 | 666.00 | 686.00 | 0.00 | - | 6 | 18 | 95.50% |
| MSTR260618C01820000 | 2024-05-03 3:50PM EDT | 1,820.00 | 518.20 | 706.00 | 726.00 | 0.00 | - | 1 | 3 | 101.63% |
| MSTR260618C01840000 | 2024-06-14 11:57AM EDT | 1,840.00 | 691.75 | 656.00 | 676.00 | 0.00 | - | 1 | 1 | 95.27% |
| MSTR260618C01860000 | 2024-06-13 12:50PM EDT | 1,860.00 | 697.50 | 652.00 | 672.00 | 0.00 | - | 1 | 1 | 95.28% |
| MSTR260618C01880000 | 2024-05-21 9:36AM EDT | 1,880.00 | 880.00 | 652.50 | 677.50 | 0.00 | - | 1 | 6 | 96.23% |
| MSTR260618C01900000 | 2024-06-24 2:33PM EDT | 1,900.00 | 560.50 | 644.00 | 662.00 | 0.00 | - | 1 | 2 | 95.14% |
| MSTR260618C01920000 | 2024-04-30 11:00AM EDT | 1,920.00 | 438.50 | 786.00 | 810.00 | 0.00 | - | 1 | 1 | 116.08% |
| MSTR260618C01940000 | 2024-06-20 11:49AM EDT | 1,940.00 | 645.00 | 634.00 | 653.90 | 0.00 | - | - | 1 | 94.98% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 1,960.00 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 75.04% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 1,980.00 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 75.08% |
| MSTR260618C02000000 | 2024-06-24 2:33PM EDT | 2,000.00 | 537.50 | 622.00 | 640.00 | 0.00 | - | 9 | 201 | 94.79% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2,050.00 | 614.00 | 422.15 | 442.00 | 0.00 | - | 1 | 4 | 71.03% |
| MSTR260618C02100000 | 2024-06-14 9:51AM EDT | 2,100.00 | 650.00 | 602.00 | 621.90 | 0.00 | - | 2 | 19 | 94.69% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2,150.00 | 569.53 | 636.00 | 656.00 | 0.00 | - | 1 | 1 | 100.27% |
| MSTR260618C02200000 | 2024-06-11 12:06PM EDT | 2,200.00 | 630.00 | 584.00 | 601.90 | 0.00 | - | 1 | 6 | 94.49% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2,250.00 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 97.99% |
| MSTR260618C02300000 | 2024-06-04 3:58PM EDT | 2,300.00 | 685.00 | 566.00 | 584.00 | 0.00 | - | 2 | 7 | 94.31% |
| MSTR260618C02350000 | 2024-03-25 2:03PM EDT | 2,350.00 | 945.00 | 455.00 | 478.65 | 0.00 | - | 30 | 30 | 81.98% |
| MSTR260618C02400000 | 2024-06-20 10:26AM EDT | 2,400.00 | 549.00 | 548.00 | 566.00 | 0.00 | - | 1 | 30 | 94.03% |
| MSTR260618C02450000 | 2024-06-25 9:46AM EDT | 2,450.00 | 498.00 | 540.00 | 558.00 | +64.17 | +14.79% | 1 | 15 | 93.99% |
| MSTR260618C02500000 | 2024-06-24 12:54PM EDT | 2,500.00 | 442.00 | 532.00 | 550.00 | 0.00 | - | 10 | 265 | 93.92% |
| MSTR260618C02550000 | 2024-04-02 11:31AM EDT | 2,550.00 | 616.00 | 336.00 | 356.00 | 0.00 | - | 1 | 8 | 71.32% |
| MSTR260618C02600000 | 2024-06-03 9:36AM EDT | 2,600.00 | 620.00 | 516.00 | 534.00 | 0.00 | - | 1 | 8 | 93.71% |
| MSTR260618C02650000 | 2024-05-22 9:39AM EDT | 2,650.00 | 676.28 | 512.00 | 530.00 | 0.00 | - | 4 | 4 | 94.07% |
| MSTR260618C02700000 | 2024-05-20 9:47AM EDT | 2,700.00 | 609.65 | 504.00 | 524.00 | 0.00 | - | 2 | 9 | 94.05% |
| MSTR260618C02750000 | 2024-03-25 1:54PM EDT | 2,750.00 | 877.80 | 400.65 | 425.00 | 0.00 | - | 4 | 4 | 82.68% |
| MSTR260618C02800000 | 2024-06-25 9:43AM EDT | 2,800.00 | 450.35 | 486.00 | 503.95 | -181.65 | -28.74% | 1 | 43 | 93.33% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2,850.00 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 77.71% |
| MSTR260618C02900000 | 2024-06-11 1:25PM EDT | 2,900.00 | 525.99 | 472.00 | 489.95 | 0.00 | - | 2 | 86 | 93.15% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2,950.00 | 466.00 | 352.00 | 372.00 | 0.00 | - | 1 | 105 | 79.68% |
| MSTR260618C03000000 | 2024-06-24 3:42PM EDT | 3,000.00 | 398.30 | 458.00 | 477.85 | 0.00 | - | 3 | 62 | 93.03% |
| MSTR260618C03050000 | 2024-04-30 1:22PM EDT | 3,050.00 | 273.55 | 504.00 | 524.00 | 0.00 | - | 90 | 414 | 99.28% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 3,100.00 | 392.80 | 606.00 | 626.00 | 0.00 | - | 1 | 8 | 112.54% |
| MSTR260618C03150000 | 2024-06-24 2:59PM EDT | 3,150.00 | 377.49 | 440.00 | 457.75 | 0.00 | - | 1 | 759 | 92.80% |
| MSTR260618C03200000 | 2024-06-24 12:08PM EDT | 3,200.00 | 386.98 | 434.00 | 451.85 | 0.00 | - | 2 | 20 | 92.74% |
| MSTR260618C03250000 | 2024-04-17 3:37PM EDT | 3,250.00 | 332.50 | 544.00 | 564.00 | 0.00 | - | 15 | 16 | 106.78% |
| MSTR260618C03300000 | 2024-06-24 2:31PM EDT | 3,300.00 | 358.00 | 422.00 | 439.90 | 0.00 | - | 26 | 71 | 92.58% |
| MSTR260618C03350000 | 2024-04-17 3:37PM EDT | 3,350.00 | 321.50 | 532.00 | 552.00 | 0.00 | - | - | 15 | 106.54% |
| MSTR260618C03400000 | 2024-04-09 12:37PM EDT | 3,400.00 | 407.66 | 308.00 | 328.00 | 0.00 | - | - | 1 | 80.30% |
| MSTR260618C03450000 | 2024-06-21 11:06AM EDT | 3,450.00 | 420.00 | 406.00 | 423.75 | 0.00 | - | 1 | 1 | 92.47% |
| MSTR260618C03500000 | 2024-06-24 10:42AM EDT | 3,500.00 | 363.51 | 400.00 | 418.00 | 0.00 | - | 3 | 26 | 92.35% |
| MSTR260618C03600000 | 2024-06-20 1:32PM EDT | 3,600.00 | 375.00 | 390.00 | 408.00 | 0.00 | - | 1 | 17 | 92.28% |
| MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 3,650.00 | 275.00 | 498.00 | 518.00 | 0.00 | - | 3 | 3 | 105.85% |
| MSTR260618C03700000 | 2024-06-11 9:56AM EDT | 3,700.00 | 412.00 | 380.00 | 398.00 | 0.00 | - | 1 | 18 | 92.17% |
| MSTR260618C03750000 | 2024-06-24 3:35PM EDT | 3,750.00 | 325.32 | 374.00 | 392.00 | 0.00 | - | 1 | 8 | 91.98% |
| MSTR260618C03800000 | 2024-06-25 1:18PM EDT | 3,800.00 | 371.63 | 370.00 | 379.00 | +61.63 | +19.88% | 6 | 144 | 91.48% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618P00050000 | 2024-06-17 11:02AM EDT | 50.00 | 2.50 | 1.22 | 5.00 | 0.00 | - | 1 | 84 | 121.66% |
| MSTR260618P00060000 | 2024-06-24 3:34PM EDT | 60.00 | 4.00 | 0.00 | 7.00 | 0.00 | - | 1 | 11 | 116.17% |
| MSTR260618P00070000 | 2024-06-24 1:56PM EDT | 70.00 | 6.15 | 2.45 | 7.00 | 0.00 | - | 1 | 13 | 115.59% |
| MSTR260618P00080000 | 2024-04-19 1:26PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MSTR260618P00090000 | 2024-06-25 1:50PM EDT | 90.00 | 6.50 | 1.00 | 8.00 | -0.50 | -7.14% | 1 | 4 | 103.69% |
| MSTR260618P00100000 | 2024-06-25 1:49PM EDT | 100.00 | 7.50 | 4.15 | 9.00 | +2.50 | +50.00% | 1 | 129 | 106.42% |
| MSTR260618P00110000 | 2024-06-14 9:38AM EDT | 110.00 | 8.50 | 6.20 | 9.50 | +1.00 | +13.33% | 1 | 8 | 105.74% |
| MSTR260618P00120000 | 2024-06-25 1:55PM EDT | 120.00 | 10.00 | 6.20 | 11.00 | +0.50 | +5.26% | 3 | 113 | 103.63% |
| MSTR260618P00130000 | 2024-06-14 9:37AM EDT | 130.00 | 10.00 | 9.90 | 12.00 | 0.00 | - | 1 | 5 | 105.10% |
| MSTR260618P00150000 | 2024-06-25 3:56PM EDT | 150.00 | 14.50 | 9.00 | 19.00 | +0.50 | +3.57% | 1 | 14 | 103.70% |
| MSTR260618P00160000 | 2024-06-25 10:59AM EDT | 160.00 | 18.00 | 11.00 | 21.00 | -0.15 | -0.83% | 11 | 63 | 103.62% |
| MSTR260618P00170000 | 2024-05-14 10:32AM EDT | 170.00 | 22.00 | 10.00 | 29.80 | 0.00 | - | 1 | 33 | 106.00% |
| MSTR260618P00180000 | 2024-06-20 2:26PM EDT | 180.00 | 20.60 | 14.00 | 24.00 | 0.00 | - | - | 12 | 101.72% |
| MSTR260618P00190000 | 2024-02-13 12:07PM EDT | 190.00 | 23.00 | 15.00 | 34.00 | 0.00 | - | - | 1 | 105.53% |
| MSTR260618P00200000 | 2024-06-24 12:44PM EDT | 200.00 | 22.69 | 18.00 | 28.00 | 0.00 | - | 1 | 16 | 100.95% |
| MSTR260618P00220000 | 2024-06-14 11:00AM EDT | 220.00 | 29.00 | 21.00 | 31.00 | 0.00 | - | 1 | 12 | 98.92% |
| MSTR260618P00230000 | 2024-06-05 12:55PM EDT | 230.00 | 28.50 | 23.00 | 33.00 | 0.00 | - | 1 | 2 | 98.41% |
| MSTR260618P00240000 | 2024-05-03 10:00AM EDT | 240.00 | 40.65 | 22.50 | 42.00 | 0.00 | - | 1 | 1 | 99.89% |
| MSTR260618P00250000 | 2024-06-14 11:02AM EDT | 250.00 | 33.20 | 28.00 | 38.00 | 0.00 | - | 1 | 3 | 98.16% |
| MSTR260618P00260000 | 2024-05-28 10:56AM EDT | 260.00 | 30.30 | 30.00 | 40.00 | 0.00 | - | 1 | 4 | 97.53% |
| MSTR260618P00270000 | 2024-03-04 10:51AM EDT | 270.00 | 50.10 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 100.70% |
| MSTR260618P00280000 | 2024-06-12 10:16AM EDT | 280.00 | 37.25 | 34.00 | 44.00 | 0.00 | - | 10 | 32 | 96.24% |
| MSTR260618P00290000 | 2024-06-03 12:15PM EDT | 290.00 | 36.00 | 37.00 | 47.00 | 0.00 | - | 1 | 2 | 96.29% |
| MSTR260618P00300000 | 2024-06-24 2:34PM EDT | 300.00 | 48.50 | 39.00 | 49.00 | 0.00 | - | 200 | 221 | 95.61% |
| MSTR260618P00310000 | 2024-05-20 2:33PM EDT | 310.00 | 52.50 | 45.00 | 55.00 | 0.00 | - | 1 | 5 | 97.51% |
| MSTR260618P00320000 | 2024-06-17 2:22PM EDT | 320.00 | 50.00 | 44.95 | 54.00 | 0.00 | - | 1 | 19 | 95.16% |
| MSTR260618P00330000 | 2024-05-02 11:32AM EDT | 330.00 | 69.00 | 44.00 | 62.50 | 0.00 | - | 1 | 1 | 95.51% |
| MSTR260618P00340000 | 2024-05-10 10:21AM EDT | 340.00 | 61.00 | 49.00 | 59.00 | 0.00 | - | - | 1 | 94.04% |
| MSTR260618P00350000 | 2024-06-24 1:44PM EDT | 350.00 | 60.25 | 55.00 | 62.00 | 0.00 | - | 2 | 5 | 94.72% |
| MSTR260618P00360000 | 2024-06-05 11:41AM EDT | 360.00 | 59.50 | 55.00 | 64.00 | 0.00 | - | 2 | 1 | 93.43% |
| MSTR260618P00370000 | 2024-06-14 10:51AM EDT | 370.00 | 65.00 | 58.00 | 68.00 | 0.00 | - | 1 | 2 | 93.49% |
| MSTR260618P00380000 | 2024-05-15 3:39PM EDT | 380.00 | 74.34 | 64.00 | 74.00 | 0.00 | - | 1 | 3 | 94.76% |
| MSTR260618P00390000 | 2024-03-19 10:44AM EDT | 390.00 | 97.00 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 104.39% |
| MSTR260618P00400000 | 2024-06-24 11:16AM EDT | 400.00 | 72.00 | 67.00 | 76.00 | 0.00 | - | 1 | 14 | 92.48% |
| MSTR260618P00420000 | 2024-06-11 1:25PM EDT | 420.00 | 80.00 | 72.00 | 82.00 | 0.00 | - | 2 | 2 | 91.67% |
| MSTR260618P00450000 | 2024-06-17 1:31PM EDT | 450.00 | 92.50 | 82.00 | 92.00 | 0.00 | - | 2 | 2 | 91.12% |
| MSTR260618P00460000 | 2024-03-08 3:54PM EDT | 460.00 | 98.85 | 98.00 | 117.50 | 0.00 | - | 1 | 1 | 97.83% |
| MSTR260618P00470000 | 2024-06-20 2:34PM EDT | 470.00 | 100.00 | 89.10 | 99.00 | 0.00 | - | 1 | 3 | 90.83% |
| MSTR260618P00480000 | 2024-06-17 1:31PM EDT | 480.00 | 101.50 | 92.00 | 102.00 | 0.00 | - | - | 2 | 90.43% |
| MSTR260618P00490000 | 2024-05-30 11:46AM EDT | 490.00 | 95.85 | 96.00 | 105.00 | 0.00 | - | 4 | 0 | 90.24% |
| MSTR260618P00500000 | 2024-06-24 2:38PM EDT | 500.00 | 111.84 | 99.00 | 109.00 | 0.00 | - | 1 | 18 | 90.03% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 510.00 | 119.00 | 128.00 | 141.90 | 0.00 | - | 1 | 6 | 99.51% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 520.00 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 93.76% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 540.00 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 93.76% |
| MSTR260618P00550000 | 2024-04-30 11:38AM EDT | 550.00 | 169.05 | 108.05 | 125.95 | 0.00 | - | 3 | 4 | 87.34% |
| MSTR260618P00560000 | 2024-04-30 11:58AM EDT | 560.00 | 172.80 | 112.00 | 130.00 | 0.00 | - | 3 | 4 | 87.27% |
| MSTR260618P00570000 | 2024-06-21 10:22AM EDT | 570.00 | 128.00 | 122.00 | 138.00 | 0.00 | - | 1 | 6 | 88.76% |
| MSTR260618P00580000 | 2024-04-30 11:27AM EDT | 580.00 | 183.50 | 118.05 | 138.00 | 0.00 | - | 2 | 3 | 86.77% |
| MSTR260618P00590000 | 2024-06-13 3:59PM EDT | 590.00 | 147.98 | 130.00 | 146.00 | 0.00 | - | 2 | 3 | 88.48% |
| MSTR260618P00600000 | 2024-06-24 1:27PM EDT | 600.00 | 150.00 | 134.00 | 150.00 | 0.00 | - | 1 | 48 | 88.32% |
| MSTR260618P00610000 | 2024-04-30 11:23AM EDT | 610.00 | 196.60 | 130.00 | 149.95 | 0.00 | - | - | 1 | 86.38% |
| MSTR260618P00620000 | 2024-06-24 11:08AM EDT | 620.00 | 155.33 | 142.00 | 158.00 | 0.00 | - | 1 | 2 | 87.97% |
| MSTR260618P00630000 | 2024-04-30 11:22AM EDT | 630.00 | 206.55 | 138.00 | 158.00 | 0.00 | - | - | 1 | 86.08% |
| MSTR260618P00640000 | 2024-06-24 3:47PM EDT | 640.00 | 173.65 | 151.00 | 166.00 | 0.00 | - | 33 | 34 | 87.73% |
| MSTR260618P00650000 | 2024-05-24 11:39AM EDT | 650.00 | 162.79 | 156.00 | 176.00 | 0.00 | - | 1 | 3 | 88.49% |
| MSTR260618P00660000 | 2024-04-30 11:20AM EDT | 660.00 | 221.90 | 150.00 | 170.00 | 0.00 | - | 1 | 1 | 85.56% |
| MSTR260618P00670000 | 2024-05-07 12:56PM EDT | 670.00 | 202.40 | 159.00 | 174.95 | 0.00 | - | 1 | 2 | 86.16% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 680.00 | 230.12 | 181.00 | 196.00 | 0.00 | - | 1 | 4 | 90.54% |
| MSTR260618P00700000 | 2024-06-12 11:28AM EDT | 700.00 | 175.00 | 176.00 | 192.00 | 0.00 | - | 1 | 11 | 86.79% |
| MSTR260618P00720000 | 2024-05-31 3:41PM EDT | 720.00 | 202.00 | 185.00 | 201.00 | 0.00 | - | 10 | 13 | 86.54% |
| MSTR260618P00730000 | 2024-05-28 2:22PM EDT | 730.00 | 198.00 | 190.00 | 206.00 | 0.00 | - | 2 | 3 | 86.53% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 740.00 | 222.45 | 240.00 | 254.00 | 0.00 | - | - | 2 | 97.16% |
| MSTR260618P00750000 | 2024-06-07 2:05PM EDT | 750.00 | 207.00 | 199.00 | 215.00 | 0.00 | - | 12 | 18 | 86.23% |
| MSTR260618P00760000 | 2024-06-07 2:09PM EDT | 760.00 | 213.00 | 202.00 | 222.00 | 0.00 | - | 10 | 10 | 86.19% |
| MSTR260618P00770000 | 2024-06-13 3:59PM EDT | 770.00 | 229.53 | 206.00 | 226.00 | 0.00 | - | 2 | 6 | 85.91% |
| MSTR260618P00800000 | 2024-06-25 10:30AM EDT | 800.00 | 235.03 | 222.00 | 240.00 | -8.72 | -3.58% | 1 | 5 | 85.72% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 810.00 | 268.55 | 268.50 | 286.00 | 0.00 | - | - | 1 | 94.82% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 840.00 | 326.32 | 258.05 | 276.00 | 0.00 | - | 1 | 3 | 88.80% |
| MSTR260618P00850000 | 2024-06-11 2:52PM EDT | 850.00 | 257.00 | 246.00 | 266.00 | 0.00 | - | - | 1 | 85.26% |
| MSTR260618P00870000 | 2024-05-30 11:29AM EDT | 870.00 | 257.00 | 256.00 | 276.00 | 0.00 | - | 2 | 5 | 85.03% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 890.00 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 97.90% |
| MSTR260618P00900000 | 2024-05-23 11:23AM EDT | 900.00 | 284.99 | 278.00 | 298.00 | 0.00 | - | 1 | 6 | 86.06% |
| MSTR260618P00920000 | 2024-05-21 9:45AM EDT | 920.00 | 298.60 | 292.00 | 312.00 | 0.00 | - | 1 | 11 | 86.54% |
| MSTR260618P00940000 | 2024-04-30 2:51PM EDT | 940.00 | 392.05 | 298.00 | 316.00 | 0.00 | - | - | 10 | 85.24% |
| MSTR260618P00950000 | 2024-05-23 3:44PM EDT | 950.00 | 321.00 | 306.00 | 326.00 | 0.00 | - | 2 | 3 | 85.84% |
| MSTR260618P00970000 | 2024-05-13 12:27PM EDT | 970.00 | 368.00 | 302.00 | 322.00 | 0.00 | - | 2 | 3 | 82.85% |
| MSTR260618P00980000 | 2024-05-02 1:56PM EDT | 980.00 | 410.00 | 322.00 | 340.00 | 0.00 | - | 3 | 3 | 85.31% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 990.00 | 337.67 | 388.05 | 408.00 | 0.00 | - | 1 | 1 | 96.87% |
| MSTR260618P01000000 | 2024-06-25 10:36AM EDT | 1,000.00 | 339.00 | 326.00 | 344.00 | -1.00 | -0.29% | 1 | 26 | 83.83% |
| MSTR260618P01010000 | 2024-05-01 1:51PM EDT | 1,010.00 | 445.00 | 340.35 | 358.00 | 0.00 | - | 10 | 1 | 85.32% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 1,020.00 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 96.57% |
| MSTR260618P01030000 | 2024-06-17 3:12PM EDT | 1,030.00 | 357.75 | 342.00 | 362.00 | 0.00 | - | - | 1 | 83.64% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 1,040.00 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 96.54% |
| MSTR260618P01050000 | 2024-06-14 3:30PM EDT | 1,050.00 | 375.00 | 354.00 | 372.00 | 0.00 | - | 1 | 3 | 83.42% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 1,060.00 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 96.11% |
| MSTR260618P01070000 | 2024-04-30 1:10PM EDT | 1,070.00 | 477.20 | 370.00 | 387.95 | 0.00 | - | 7 | 8 | 84.06% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 1,090.00 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 100.11% |
| MSTR260618P01100000 | 2024-06-13 3:53PM EDT | 1,100.00 | 419.46 | 382.00 | 402.00 | 0.00 | - | 2 | 6 | 83.08% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 1,120.00 | 508.00 | 376.00 | 396.00 | 0.00 | - | - | 2 | 79.97% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 1,150.00 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 85.13% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 1,180.00 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 99.86% |
| MSTR260618P01190000 | 2024-05-23 10:39AM EDT | 1,190.00 | 463.00 | 446.00 | 466.00 | 0.00 | - | 1 | 3 | 84.14% |
| MSTR260618P01200000 | 2024-06-13 3:18PM EDT | 1,200.00 | 481.90 | 442.00 | 461.95 | 0.00 | - | 1 | 11 | 82.43% |
| MSTR260618P01220000 | 2024-05-03 2:26PM EDT | 1,220.00 | 545.00 | 462.00 | 481.90 | 0.00 | - | 1 | 1 | 83.53% |
| MSTR260618P01230000 | 2024-05-10 10:15AM EDT | 1,230.00 | 531.80 | 456.00 | 476.00 | 0.00 | - | 1 | 3 | 81.55% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 1,240.00 | 486.00 | 546.25 | 571.25 | 0.00 | - | 1 | 1 | 95.39% |
| MSTR260618P01250000 | 2024-06-25 9:46AM EDT | 1,250.00 | 498.00 | 472.00 | 492.00 | +25.00 | +5.29% | 1 | 10 | 81.99% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 1,260.00 | 498.00 | 570.10 | 584.95 | 0.00 | - | 2 | 3 | 96.16% |
| MSTR260618P01270000 | 2024-06-18 11:29AM EDT | 1,270.00 | 506.00 | 486.00 | 504.00 | 0.00 | - | - | 10 | 81.94% |
| MSTR260618P01280000 | 2024-04-29 11:10AM EDT | 1,280.00 | 575.10 | 480.00 | 499.75 | 0.00 | - | 10 | 10 | 80.13% |
| MSTR260618P01290000 | 2024-05-20 9:31AM EDT | 1,290.00 | 524.87 | 518.00 | 537.95 | 0.00 | - | 1 | 0 | 84.94% |
| MSTR260618P01300000 | 2024-06-04 10:20AM EDT | 1,300.00 | 499.75 | 504.00 | 523.90 | 0.00 | - | 1 | 3 | 81.76% |
| MSTR260618P01320000 | 2024-04-29 10:54AM EDT | 1,320.00 | 608.77 | 506.00 | 523.95 | 0.00 | - | 1 | 6 | 79.88% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 1,330.00 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 96.97% |
| MSTR260618P01340000 | 2024-04-30 12:19PM EDT | 1,340.00 | 665.43 | 536.00 | 556.00 | 0.00 | - | 2 | 13 | 82.48% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 1,350.00 | 645.90 | 560.00 | 578.00 | 0.00 | - | 5 | 6 | 84.90% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 1,390.00 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 99.41% |
| MSTR260618P01400000 | 2024-06-13 3:53PM EDT | 1,400.00 | 612.40 | 600.00 | 618.00 | 0.00 | - | 1 | 3 | 85.63% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 1,410.00 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 86.49% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 1,420.00 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 96.87% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 1,430.00 | 644.68 | 686.00 | 704.00 | 0.00 | - | - | 5 | 95.28% |
| MSTR260618P01450000 | 2024-05-31 12:29PM EDT | 1,450.00 | 635.00 | 602.00 | 619.95 | 0.00 | - | 1 | 11 | 80.79% |
| MSTR260618P01470000 | 2024-06-24 12:05PM EDT | 1,470.00 | 632.01 | 616.00 | 633.80 | -21.07 | -3.23% | 1 | 2 | 80.76% |
| MSTR260618P01500000 | 2024-06-25 3:04PM EDT | 1,500.00 | 644.65 | 636.00 | 653.90 | -17.59 | -2.66% | 2 | 2 | 80.58% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 1,520.00 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 95.13% |
| MSTR260618P01540000 | 2024-05-15 1:17PM EDT | 1,540.00 | 718.00 | 680.00 | 699.95 | 0.00 | - | 1 | 1 | 82.83% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 1,580.00 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 94.05% |
| MSTR260618P01600000 | 2024-06-25 3:04PM EDT | 1,600.00 | 713.42 | 704.00 | 722.00 | -44.58 | -5.88% | 1 | 6 | 79.97% |
| MSTR260618P01620000 | 2024-06-03 9:44AM EDT | 1,620.00 | 700.00 | 718.00 | 736.00 | 0.00 | - | 1 | 1 | 79.88% |
| MSTR260618P01640000 | 2024-06-13 9:50AM EDT | 1,640.00 | 739.85 | 732.00 | 750.00 | 0.00 | - | 2 | 5 | 79.78% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 1,660.00 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 98.88% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 1,800.00 | 877.80 | 962.00 | 979.95 | 0.00 | - | 1 | 1 | 94.28% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 1,940.00 | 954.22 | 1,071.90 | 1,096.75 | 0.00 | - | 1 | 2 | 94.52% |
| MSTR260618P02000000 | 2024-06-13 9:50AM EDT | 2,000.00 | 1,001.56 | 992.00 | 1,011.65 | 0.00 | - | 2 | 1 | 77.82% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2,150.00 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 97.80% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2,500.00 | 1,488.00 | 1,410.00 | 1,430.00 | 0.00 | - | 5 | 4 | 78.79% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2,800.00 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 79.36% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2,850.00 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 79.18% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2,900.00 | 1,805.64 | 1,948.00 | 1,968.00 | 0.00 | - | 2 | 4 | 102.08% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2,950.00 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 97.31% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 3,000.00 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 90.57% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 3,050.00 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 78.27% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 3,100.00 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 97.35% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 3,150.00 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 98.26% |
| MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 3,500.00 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 90.26% |
| MSTR260618P03550000 | 2024-04-02 9:38AM EDT | 3,550.00 | 2,347.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 3,650.00 | 2,371.30 | 2,682.00 | 2,700.00 | 0.00 | - | - | 1 | 109.41% |
| MSTR260618P03700000 | 2024-04-02 9:57AM EDT | 3,700.00 | 2,468.65 | 2,679.60 | 2,704.60 | 0.00 | - | - | 1 | 104.05% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 3,750.00 | 2,512.55 | 2,732.00 | 2,752.00 | 0.00 | - | - | 3 | 104.56% |
| MSTR260618P03800000 | 2024-05-20 12:45PM EDT | 3,800.00 | 2,465.00 | 2,524.00 | 2,544.00 | 0.00 | - | 1 | 3 | 73.85% |
© 2024 Yahoo. All rights reserved.