MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 600.00 | 675.19 | 421.25 | 438.00 | 0.00 | - | 1 | 1 | 164.45% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 620.00 | 669.15 | 402.00 | 418.70 | 0.00 | - | 1 | 0 | 166.33% |
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 630.00 | 612.22 | 391.55 | 408.30 | 0.00 | - | 1 | 1 | 155.84% |
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 680.00 | 665.75 | 342.00 | 358.85 | 0.00 | - | 1 | 1 | 140.33% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 531.71 | 332.00 | 349.10 | 0.00 | - | 3 | 3 | 137.38% |
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 730.00 | 836.00 | 292.00 | 309.85 | 0.00 | - | - | 1 | 123.97% |
| MSTR240510C00870000 | 2024-04-30 9:38AM EDT | 870.00 | 319.53 | 167.20 | 178.95 | 0.00 | - | 26 | 14 | 110.99% |
| MSTR240510C00910000 | 2024-05-01 2:28PM EDT | 910.00 | 180.00 | 135.00 | 146.30 | -1.00 | -0.55% | 2 | 12 | 107.54% |
| MSTR240510C00950000 | 2024-05-01 1:55PM EDT | 950.00 | 137.00 | 106.50 | 117.55 | -19.60 | -12.52% | 9 | 3 | 106.03% |
| MSTR240510C00970000 | 2024-04-09 9:30AM EDT | 970.00 | 97.90 | 96.00 | 102.95 | -436.65 | -81.69% | 1 | 1 | 106.09% |
| MSTR240510C00980000 | 2024-05-01 3:44PM EDT | 980.00 | 109.75 | 90.00 | 97.00 | -416.55 | -79.15% | 8 | 1 | 106.02% |
| MSTR240510C01000000 | 2024-05-01 2:56PM EDT | 1,000.00 | 87.00 | 79.00 | 85.75 | -30.00 | -25.64% | 16 | 35 | 106.06% |
| MSTR240510C01020000 | 2024-05-01 12:14PM EDT | 1,020.00 | 77.73 | 69.00 | 75.65 | -47.78 | -38.07% | 73 | 72 | 106.28% |
| MSTR240510C01050000 | 2024-05-01 3:45PM EDT | 1,050.00 | 75.00 | 55.80 | 62.90 | -28.00 | -27.18% | 37 | 6 | 107.16% |
| MSTR240510C01060000 | 2024-05-01 3:50PM EDT | 1,060.00 | 63.18 | 52.05 | 58.85 | -21.82 | -25.67% | 12 | 3 | 107.42% |
| MSTR240510C01070000 | 2024-05-01 3:43PM EDT | 1,070.00 | 60.50 | 48.10 | 55.35 | -18.36 | -23.28% | 27 | 7 | 107.62% |
| MSTR240510C01100000 | 2024-05-01 3:54PM EDT | 1,100.00 | 48.85 | 39.75 | 46.40 | -17.15 | -25.98% | 168 | 37 | 110.34% |
| MSTR240510C01110000 | 2024-05-01 3:57PM EDT | 1,110.00 | 38.30 | 36.55 | 42.30 | -36.25 | -48.63% | 13 | 14 | 109.39% |
| MSTR240510C01140000 | 2024-05-01 3:34PM EDT | 1,140.00 | 38.00 | 29.50 | 35.60 | -15.40 | -28.84% | 4 | 7 | 111.63% |
| MSTR240510C01145000 | 2024-05-01 2:16PM EDT | 1,145.00 | 46.30 | 28.90 | 40.40 | -33.15 | -41.72% | 2 | 2 | 117.51% |
| MSTR240510C01150000 | 2024-05-01 3:52PM EDT | 1,150.00 | 32.50 | 28.90 | 32.25 | -17.50 | -35.00% | 62 | 39 | 112.43% |
| MSTR240510C01155000 | 2024-05-01 11:42AM EDT | 1,155.00 | 34.40 | 27.50 | 32.25 | -122.10 | -78.02% | 15 | 2 | 113.26% |
| MSTR240510C01160000 | 2024-05-01 1:54PM EDT | 1,160.00 | 39.56 | 25.50 | 32.10 | -10.37 | -20.77% | 6 | 3 | 113.35% |
| MSTR240510C01170000 | 2024-05-01 1:34PM EDT | 1,170.00 | 31.95 | 24.00 | 30.50 | -21.05 | -39.72% | 9 | 14 | 114.48% |
| MSTR240510C01175000 | 2024-05-01 3:38PM EDT | 1,175.00 | 31.00 | 24.00 | 30.35 | -22.08 | -41.60% | 45 | 8 | 116.31% |
| MSTR240510C01180000 | 2024-05-01 3:38PM EDT | 1,180.00 | 26.00 | 22.00 | 28.70 | -19.50 | -42.86% | 34 | 9 | 114.73% |
| MSTR240510C01190000 | 2024-05-01 3:58PM EDT | 1,190.00 | 23.50 | 19.65 | 27.60 | -26.75 | -53.23% | 25 | 5 | 115.09% |
| MSTR240510C01195000 | 2024-05-01 2:48PM EDT | 1,195.00 | 40.10 | 19.65 | 27.15 | -4.90 | -10.89% | 13 | 13 | 116.48% |
| MSTR240510C01200000 | 2024-05-01 3:58PM EDT | 1,200.00 | 22.00 | 19.65 | 26.00 | -15.50 | -41.33% | 272 | 82 | 117.12% |
| MSTR240510C01205000 | 2024-05-01 1:30PM EDT | 1,205.00 | 27.00 | 18.90 | 24.90 | -22.50 | -45.45% | 5 | 3 | 116.99% |
| MSTR240510C01210000 | 2024-05-01 12:09PM EDT | 1,210.00 | 34.00 | 16.90 | 24.90 | -10.60 | -23.77% | 13 | 11 | 116.64% |
| MSTR240510C01215000 | 2024-05-01 11:11AM EDT | 1,215.00 | 18.80 | 18.30 | 24.35 | -31.20 | -62.40% | 6 | 7 | 119.29% |
| MSTR240510C01220000 | 2024-05-01 1:25PM EDT | 1,220.00 | 24.46 | 16.50 | 23.75 | -16.54 | -40.34% | 15 | 9 | 118.41% |
| MSTR240510C01225000 | 2024-05-01 3:39PM EDT | 1,225.00 | 22.05 | 16.50 | 23.10 | -10.60 | -32.47% | 9 | 4 | 119.39% |
| MSTR240510C01230000 | 2024-05-01 1:25PM EDT | 1,230.00 | 21.72 | 16.50 | 22.50 | -10.28 | -32.13% | 11 | 7 | 120.39% |
| MSTR240510C01235000 | 2024-05-01 3:29PM EDT | 1,235.00 | 23.00 | 15.10 | 21.95 | -12.35 | -34.94% | 2 | 11 | 119.84% |
| MSTR240510C01240000 | 2024-05-01 2:50PM EDT | 1,240.00 | 31.00 | 15.10 | 21.30 | -5.45 | -14.95% | 13 | 13 | 120.71% |
| MSTR240510C01245000 | 2024-05-01 3:44PM EDT | 1,245.00 | 20.00 | 15.05 | 20.80 | -87.05 | -81.32% | 12 | 7 | 121.67% |
| MSTR240510C01250000 | 2024-05-01 3:58PM EDT | 1,250.00 | 15.61 | 15.05 | 16.80 | -12.39 | -44.25% | 897 | 95 | 118.46% |
| MSTR240510C01255000 | 2024-05-01 3:57PM EDT | 1,255.00 | 16.00 | 13.75 | 16.80 | -14.51 | -47.56% | 49 | 5 | 118.39% |
| MSTR240510C01260000 | 2024-05-01 3:20PM EDT | 1,260.00 | 15.40 | 12.85 | 16.80 | -10.80 | -41.22% | 23 | 11 | 118.77% |
| MSTR240510C01265000 | 2024-04-30 2:02PM EDT | 1,265.00 | 30.50 | 12.00 | 18.20 | 0.00 | - | 2 | 5 | 120.98% |
| MSTR240510C01270000 | 2024-05-01 2:28PM EDT | 1,270.00 | 21.12 | 12.60 | 17.75 | -3.98 | -15.86% | 5 | 8 | 122.67% |
| MSTR240510C01275000 | 2024-05-01 3:29PM EDT | 1,275.00 | 17.25 | 9.15 | 15.45 | -8.65 | -33.40% | 10 | 11 | 116.46% |
| MSTR240510C01280000 | 2024-05-01 2:32PM EDT | 1,280.00 | 18.50 | 8.15 | 16.35 | -5.19 | -21.91% | 26 | 18 | 117.74% |
| MSTR240510C01282500 | 2024-04-30 10:11AM EDT | 1,282.50 | 42.10 | 9.90 | 15.60 | 0.00 | - | 2 | 15 | 119.85% |
| MSTR240510C01285000 | 2024-04-30 3:40PM EDT | 1,285.00 | 25.90 | 8.45 | 14.40 | 0.00 | - | 10 | 8 | 116.79% |
| MSTR240510C01290000 | 2024-05-01 10:56AM EDT | 1,290.00 | 14.80 | 11.05 | 14.85 | -9.80 | -39.84% | 3 | 12 | 122.53% |
| MSTR240510C01292500 | 2024-05-01 2:24PM EDT | 1,292.50 | 14.51 | 11.05 | 13.25 | -10.72 | -42.49% | 4 | 5 | 120.97% |
| MSTR240510C01295000 | 2024-05-01 2:50PM EDT | 1,295.00 | 23.00 | 7.80 | 14.50 | -1.85 | -7.44% | 4 | 4 | 118.73% |
| MSTR240510C01300000 | 2024-05-01 3:59PM EDT | 1,300.00 | 11.85 | 10.05 | 12.55 | -8.64 | -42.17% | 188 | 114 | 120.55% |
| MSTR240510C01310000 | 2024-05-01 1:31PM EDT | 1,310.00 | 13.40 | 8.25 | 12.30 | -5.99 | -30.89% | 4 | 20 | 120.09% |
| MSTR240510C01315000 | 2024-04-30 10:49AM EDT | 1,315.00 | 28.00 | 9.05 | 12.10 | 0.00 | - | 3 | 4 | 122.36% |
| MSTR240510C01320000 | 2024-05-01 2:06PM EDT | 1,320.00 | 17.40 | 9.00 | 12.15 | -0.69 | -3.81% | 4 | 10 | 123.67% |
| MSTR240510C01325000 | 2024-05-01 2:54PM EDT | 1,325.00 | 20.00 | 7.35 | 13.35 | +1.90 | +10.50% | 10 | 16 | 124.26% |
| MSTR240510C01330000 | 2024-05-01 1:55PM EDT | 1,330.00 | 14.15 | 8.60 | 11.00 | -8.31 | -37.00% | 4 | 10 | 123.77% |
| MSTR240510C01340000 | 2024-05-01 3:53PM EDT | 1,340.00 | 10.18 | 4.70 | 11.35 | -9.42 | -48.06% | 2 | 10 | 120.12% |
| MSTR240510C01350000 | 2024-05-01 3:43PM EDT | 1,350.00 | 9.83 | 6.50 | 9.90 | -9.47 | -49.07% | 76 | 31 | 123.20% |
| MSTR240510C01360000 | 2024-05-01 10:33AM EDT | 1,360.00 | 15.00 | 6.50 | 9.25 | -4.00 | -21.05% | 5 | 7 | 124.40% |
| MSTR240510C01365000 | 2024-05-01 12:59PM EDT | 1,365.00 | 8.50 | 4.85 | 11.25 | -9.00 | -51.43% | 1 | 76 | 126.25% |
| MSTR240510C01370000 | 2024-05-01 1:57PM EDT | 1,370.00 | 10.28 | 3.40 | 8.65 | -4.94 | -32.46% | 5 | 3 | 119.23% |
| MSTR240510C01380000 | 2024-05-01 3:17PM EDT | 1,380.00 | 12.00 | 6.10 | 8.35 | -3.20 | -21.05% | 4 | 5 | 126.54% |
| MSTR240510C01390000 | 2024-05-01 10:20AM EDT | 1,390.00 | 8.58 | 5.35 | 9.70 | -4.92 | -36.44% | 2 | 12 | 130.04% |
| MSTR240510C01400000 | 2024-05-01 3:59PM EDT | 1,400.00 | 6.60 | 6.00 | 7.15 | -5.40 | -45.00% | 91 | 84 | 128.35% |
| MSTR240510C01410000 | 2024-05-01 10:30AM EDT | 1,410.00 | 9.37 | 4.55 | 9.35 | -3.43 | -26.80% | 1 | 8 | 132.17% |
| MSTR240510C01420000 | 2024-05-01 12:34PM EDT | 1,420.00 | 6.60 | 4.25 | 7.55 | -4.35 | -39.73% | 3 | 10 | 129.68% |
| MSTR240510C01425000 | 2024-05-01 3:05PM EDT | 1,425.00 | 8.75 | 3.90 | 8.45 | -5.25 | -37.50% | 4 | 10 | 132.02% |
| MSTR240510C01430000 | 2024-05-01 3:17PM EDT | 1,430.00 | 9.00 | 3.35 | 6.35 | -1.90 | -17.43% | 3 | 6 | 126.59% |
| MSTR240510C01435000 | 2024-05-01 1:50PM EDT | 1,435.00 | 7.90 | 2.37 | 8.10 | -8.60 | -52.12% | 2 | 32 | 129.60% |
| MSTR240510C01440000 | 2024-04-30 12:07PM EDT | 1,440.00 | 11.00 | 3.20 | 7.95 | 0.00 | - | 2 | 7 | 132.34% |
| MSTR240510C01445000 | 2024-05-01 3:18PM EDT | 1,445.00 | 7.88 | 2.90 | 6.10 | -2.44 | -23.64% | 4 | 3 | 127.76% |
| MSTR240510C01450000 | 2024-05-01 3:23PM EDT | 1,450.00 | 6.55 | 2.36 | 7.75 | -5.45 | -45.42% | 23 | 68 | 131.75% |
| MSTR240510C01455000 | 2024-04-30 10:03AM EDT | 1,455.00 | 16.26 | 1.72 | 5.85 | 0.00 | - | 1 | 1 | 125.56% |
| MSTR240510C01470000 | 2024-05-01 2:52PM EDT | 1,470.00 | 8.50 | 2.43 | 7.30 | -2.50 | -22.73% | 11 | 6 | 134.74% |
| MSTR240510C01475000 | 2024-05-01 3:19PM EDT | 1,475.00 | 7.00 | 2.30 | 6.30 | -1.35 | -16.17% | 4 | 3 | 132.53% |
| MSTR240510C01480000 | 2024-05-01 3:57PM EDT | 1,480.00 | 4.50 | 2.15 | 5.85 | -4.00 | -47.06% | 4 | 14 | 131.70% |
| MSTR240510C01490000 | 2024-05-01 3:27PM EDT | 1,490.00 | 5.72 | 2.00 | 5.20 | -2.28 | -28.50% | 20 | 15 | 131.06% |
| MSTR240510C01495000 | 2024-05-01 3:14PM EDT | 1,495.00 | 6.45 | 2.00 | 5.65 | -31.04 | -82.80% | 2 | 2 | 133.44% |
| MSTR240510C01500000 | 2024-05-01 3:53PM EDT | 1,500.00 | 4.25 | 3.00 | 4.00 | -3.30 | -43.71% | 104 | 132 | 132.24% |
| MSTR240510C01505000 | 2024-05-01 9:30AM EDT | 1,505.00 | 4.42 | 2.76 | 5.75 | -4.93 | -52.73% | 1 | 11 | 137.99% |
| MSTR240510C01510000 | 2024-05-01 3:38PM EDT | 1,510.00 | 4.40 | 2.50 | 5.75 | -5.05 | -53.44% | 3 | 24 | 138.12% |
| MSTR240510C01515000 | 2024-04-30 1:01PM EDT | 1,515.00 | 7.38 | 2.62 | 5.55 | 0.00 | - | 9 | 10 | 138.81% |
| MSTR240510C01520000 | 2024-04-30 10:37AM EDT | 1,520.00 | 8.78 | 2.25 | 5.70 | 0.00 | - | 3 | 7 | 139.03% |
| MSTR240510C01525000 | 2024-04-30 3:56PM EDT | 1,525.00 | 7.20 | 1.70 | 6.45 | 0.00 | - | 2 | 4 | 140.58% |
| MSTR240510C01530000 | 2024-04-30 9:38AM EDT | 1,530.00 | 14.36 | 1.46 | 5.90 | 0.00 | - | 2 | 13 | 138.92% |
| MSTR240510C01540000 | 2024-05-01 3:27PM EDT | 1,540.00 | 4.91 | 1.69 | 5.75 | -30.14 | -85.99% | 1 | 5 | 140.98% |
| MSTR240510C01550000 | 2024-05-01 3:46PM EDT | 1,550.00 | 2.90 | 2.73 | 3.75 | -2.60 | -47.27% | 11 | 37 | 139.36% |
| MSTR240510C01560000 | 2024-04-30 3:34PM EDT | 1,560.00 | 7.20 | 1.22 | 5.70 | 0.00 | - | 3 | 4 | 142.69% |
| MSTR240510C01570000 | 2024-04-30 3:53PM EDT | 1,570.00 | 5.10 | 1.54 | 5.75 | 0.00 | - | 2 | 14 | 145.74% |
| MSTR240510C01580000 | 2024-04-30 3:22PM EDT | 1,580.00 | 3.85 | 1.29 | 5.65 | -1.65 | -30.00% | 1 | 5 | 146.22% |
| MSTR240510C01590000 | 2024-04-29 3:49PM EDT | 1,590.00 | 23.30 | 1.22 | 5.55 | 0.00 | - | 2 | 52 | 147.29% |
| MSTR240510C01600000 | 2024-05-01 2:56PM EDT | 1,600.00 | 2.50 | 1.24 | 4.30 | -2.89 | -53.62% | 86 | 146 | 144.08% |
| MSTR240510C01605000 | 2024-04-30 3:35PM EDT | 1,605.00 | 5.00 | 0.93 | 5.30 | 0.00 | - | 4 | 7 | 147.72% |
| MSTR240510C01610000 | 2024-04-30 9:47AM EDT | 1,610.00 | 9.44 | 1.09 | 5.35 | 0.00 | - | 1 | 24 | 149.37% |
| MSTR240510C01615000 | 2024-04-04 1:43PM EDT | 1,615.00 | 314.00 | 1.06 | 5.25 | 0.00 | - | 1 | 1 | 149.68% |
| MSTR240510C01620000 | 2024-05-01 1:04PM EDT | 1,620.00 | 3.27 | 1.04 | 5.10 | -16.38 | -83.36% | 3 | 5 | 149.82% |
| MSTR240510C01625000 | 2024-05-01 1:04PM EDT | 1,625.00 | 3.17 | 1.02 | 5.05 | -16.07 | -83.52% | 3 | 5 | 150.34% |
| MSTR240510C01630000 | 2024-04-30 10:27AM EDT | 1,630.00 | 4.07 | 0.99 | 4.95 | 0.00 | - | 1 | 3 | 150.62% |
| MSTR240510C01635000 | 2024-05-01 9:37AM EDT | 1,635.00 | 0.44 | 1.00 | 4.90 | -154.04 | -99.72% | 1 | 1 | 151.26% |
| MSTR240510C01640000 | 2024-04-29 10:32AM EDT | 1,640.00 | 17.35 | 0.95 | 4.85 | 0.00 | - | 1 | 2 | 151.64% |
| MSTR240510C01650000 | 2024-05-01 3:51PM EDT | 1,650.00 | 2.00 | 1.65 | 2.60 | -1.50 | -42.86% | 23 | 12 | 145.96% |
| MSTR240510C01655000 | 2024-04-30 1:05PM EDT | 1,655.00 | 2.52 | 0.71 | 4.70 | 0.00 | - | 5 | 2 | 152.30% |
| MSTR240510C01660000 | 2024-04-30 9:31AM EDT | 1,660.00 | 2.65 | 0.87 | 4.65 | -3.85 | -59.23% | 1 | 12 | 153.56% |
| MSTR240510C01670000 | 2024-04-30 10:37AM EDT | 1,670.00 | 4.04 | 0.66 | 4.55 | 0.00 | - | 9 | 8 | 153.71% |
| MSTR240510C01680000 | 2024-05-01 9:56AM EDT | 1,680.00 | 2.68 | 0.80 | 4.45 | -17.32 | -86.60% | 2 | 3 | 155.42% |
| MSTR240510C01690000 | 2024-04-29 10:04AM EDT | 1,690.00 | 14.00 | 0.61 | 4.35 | 0.00 | - | 1 | 2 | 155.57% |
| MSTR240510C01695000 | 2024-04-30 9:54AM EDT | 1,695.00 | 5.10 | 0.25 | 4.30 | 0.00 | - | 1 | 2 | 154.27% |
| MSTR240510C01700000 | 2024-05-01 3:52PM EDT | 1,700.00 | 1.50 | 1.31 | 2.34 | -1.40 | -48.28% | 55 | 73 | 150.05% |
| MSTR240510C01705000 | 2024-05-01 9:43AM EDT | 1,705.00 | 2.12 | 0.22 | 4.25 | -2.58 | -54.89% | 1 | 10 | 155.32% |
| MSTR240510C01710000 | 2024-04-30 9:42AM EDT | 1,710.00 | 5.56 | 0.05 | 4.20 | 0.00 | - | 2 | 3 | 154.88% |
| MSTR240510C01715000 | 2024-04-29 2:21PM EDT | 1,715.00 | 13.00 | 0.00 | 4.15 | 0.00 | - | 2 | 2 | 155.08% |
| MSTR240510C01720000 | 2024-05-01 9:45AM EDT | 1,720.00 | 2.05 | 0.52 | 4.10 | -2.07 | -50.24% | 3 | 4 | 158.30% |
| MSTR240510C01730000 | 2024-04-29 3:57PM EDT | 1,730.00 | 13.44 | 0.00 | 4.05 | 0.00 | - | 1 | 2 | 156.67% |
| MSTR240510C01740000 | 2024-05-01 2:42PM EDT | 1,740.00 | 2.00 | 0.47 | 4.00 | -2.30 | -53.49% | 4 | 5 | 160.39% |
| MSTR240510C01745000 | 2024-04-26 11:47AM EDT | 1,745.00 | 13.45 | 0.00 | 3.95 | 0.00 | - | 1 | 2 | 158.20% |
| MSTR240510C01750000 | 2024-05-01 12:47PM EDT | 1,750.00 | 1.10 | 0.45 | 4.40 | -2.17 | -66.36% | 38 | 15 | 163.79% |
| MSTR240510C01755000 | 2024-05-01 11:59AM EDT | 1,755.00 | 1.15 | 0.44 | 3.90 | -8.85 | -88.50% | 2 | 2 | 161.82% |
| MSTR240510C01760000 | 2024-04-30 9:30AM EDT | 1,760.00 | 5.15 | 0.00 | 3.85 | 0.00 | - | 2 | 3 | 159.72% |
| MSTR240510C01765000 | 2024-05-01 10:59AM EDT | 1,765.00 | 1.45 | 0.42 | 3.80 | -268.55 | -99.46% | 2 | 1 | 162.55% |
| MSTR240510C01770000 | 2024-04-26 9:54AM EDT | 1,770.00 | 12.49 | 0.00 | 3.80 | 0.00 | - | 2 | 7 | 160.79% |
| MSTR240510C01775000 | 2024-04-19 12:15PM EDT | 1,775.00 | 27.00 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 160.86% |
| MSTR240510C01780000 | 2024-04-30 10:08AM EDT | 1,780.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 10 | 14 | 158.33% |
| MSTR240510C01785000 | 2024-05-01 1:43PM EDT | 1,785.00 | 1.30 | 0.39 | 3.60 | -2.50 | -65.79% | 4 | 2 | 163.99% |
| MSTR240510C01790000 | 2024-04-30 3:40PM EDT | 1,790.00 | 2.01 | 1.00 | 3.65 | 0.00 | - | 2 | 2 | 168.36% |
| MSTR240510C01795000 | 2024-04-30 12:53PM EDT | 1,795.00 | 2.00 | 0.37 | 3.65 | 0.00 | - | 3 | 3 | 165.53% |
| MSTR240510C01800000 | 2024-05-01 2:50PM EDT | 1,800.00 | 1.34 | 1.00 | 2.07 | -1.07 | -44.40% | 15 | 47 | 160.08% |
| MSTR240510C01805000 | 2024-04-30 1:07PM EDT | 1,805.00 | 1.73 | 0.00 | 3.60 | 0.00 | - | 11 | 12 | 164.28% |
| MSTR240510C01810000 | 2024-04-29 10:27AM EDT | 1,810.00 | 8.60 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 164.94% |
| MSTR240510C01815000 | 2024-04-18 2:11PM EDT | 1,815.00 | 26.45 | 0.00 | 4.20 | 0.00 | - | - | 1 | 169.26% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 1,820.00 | 3.50 | 0.00 | 4.15 | 0.00 | - | 1 | 10 | 169.65% |
| MSTR240510C01825000 | 2024-05-01 11:37AM EDT | 1,825.00 | 1.00 | 0.00 | 4.15 | -10.00 | -90.91% | 3 | 2 | 170.31% |
| MSTR240510C01830000 | 2024-04-08 10:41AM EDT | 1,830.00 | 152.03 | 0.00 | 4.15 | 0.00 | - | - | 3 | 170.97% |
| MSTR240510C01850000 | 2024-05-01 12:42PM EDT | 1,850.00 | 1.05 | 0.80 | 3.25 | -0.90 | -46.15% | 4 | 9 | 173.00% |
| MSTR240510C01860000 | 2024-05-01 3:57PM EDT | 1,860.00 | 0.65 | 0.00 | 0.68 | -10.85 | -94.35% | 66 | 3 | 140.63% |
| MSTR240510C01870000 | 2024-04-30 10:46AM EDT | 1,870.00 | 1.87 | 0.00 | 4.05 | 0.00 | - | 1 | 2 | 175.61% |
| MSTR240510C01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 0.01 | 0.00 | 1.72 | 0.00 | - | 1 | 13 | 157.72% |
| MSTR240510C01880000 | 2024-04-29 9:52AM EDT | 1,880.00 | 6.00 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 176.56% |
| MSTR240510C01885000 | 2024-04-25 11:59AM EDT | 1,885.00 | 10.33 | 0.00 | 4.00 | 0.00 | - | - | 2 | 177.22% |
| MSTR240510C01890000 | 2024-05-01 10:34AM EDT | 1,890.00 | 2.05 | 0.00 | 3.35 | -0.43 | -17.34% | 15 | 17 | 173.56% |
| MSTR240510C01895000 | 2024-04-30 10:34AM EDT | 1,895.00 | 0.43 | 0.00 | 3.95 | 0.00 | - | 10 | 12 | 178.17% |
| MSTR240510C01900000 | 2024-05-01 2:36PM EDT | 1,900.00 | 0.87 | 0.11 | 3.50 | -0.84 | -49.12% | 9 | 30 | 176.59% |
| MSTR240510C01905000 | 2024-04-30 2:05PM EDT | 1,905.00 | 1.75 | 0.00 | 3.45 | 0.00 | - | 1 | 95 | 176.12% |
| MSTR240510C01915000 | 2024-04-26 11:56AM EDT | 1,915.00 | 8.25 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 177.00% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 1,920.00 | 5.80 | 0.00 | 3.40 | 0.00 | - | 5 | 6 | 177.61% |
| MSTR240510C01930000 | 2024-04-30 9:35AM EDT | 1,930.00 | 1.71 | 0.00 | 3.35 | 0.00 | - | 3 | 11 | 178.49% |
| MSTR240510C01940000 | 2024-04-12 3:42PM EDT | 1,940.00 | 82.00 | 0.00 | 3.35 | 0.00 | - | 2 | 1 | 179.69% |
| MSTR240510C01950000 | 2024-05-01 1:44PM EDT | 1,950.00 | 0.76 | 0.00 | 3.70 | -0.74 | -49.33% | 21 | 14 | 183.33% |
| MSTR240510C01955000 | 2024-04-17 9:45AM EDT | 1,955.00 | 22.44 | 0.00 | 3.70 | 0.00 | - | - | 1 | 183.94% |
| MSTR240510C01960000 | 2024-04-29 12:36PM EDT | 1,960.00 | 5.74 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 184.52% |
| MSTR240510C01965000 | 2024-05-01 10:00AM EDT | 1,965.00 | 0.62 | 0.00 | 3.65 | -7.32 | -92.19% | 1 | 1 | 184.79% |
| MSTR240510C01970000 | 2024-04-25 11:36AM EDT | 1,970.00 | 6.78 | 0.00 | 3.85 | 0.00 | - | - | 1 | 186.74% |
| MSTR240510C01995000 | 2024-04-25 12:30PM EDT | 1,995.00 | 6.85 | 0.00 | 3.55 | 0.00 | - | 1 | 2 | 187.65% |
| MSTR240510C02000000 | 2024-05-01 3:55PM EDT | 2,000.00 | 0.50 | 0.10 | 0.45 | -1.00 | -66.67% | 59 | 168 | 152.25% |
| MSTR240510C02020000 | 2024-04-30 9:30AM EDT | 2,020.00 | 2.13 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 190.19% |
| MSTR240510C02040000 | 2024-04-26 3:41PM EDT | 2,040.00 | 5.55 | 0.00 | 1.87 | 0.00 | - | 2 | 2 | 177.98% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2,050.00 | 7.00 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 193.24% |
| MSTR240510C02060000 | 2024-04-24 12:42PM EDT | 2,060.00 | 10.00 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 193.99% |
| MSTR240510C02100000 | 2024-05-01 3:45PM EDT | 2,100.00 | 0.50 | 0.30 | 3.35 | -0.65 | -56.52% | 35 | 626 | 200.27% |
| MSTR240510C02150000 | 2024-05-01 11:13AM EDT | 2,150.00 | 0.39 | 0.00 | 2.85 | -9.13 | -95.90% | 1 | 12 | 199.27% |
| MSTR240510C02180000 | 2024-04-23 9:58AM EDT | 2,180.00 | 12.25 | 0.00 | 3.20 | 0.00 | - | - | 4 | 205.37% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2,200.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 17 | 23 | 195.90% |
| MSTR240510C02220000 | 2024-04-18 1:58PM EDT | 2,220.00 | 10.00 | 0.00 | 2.79 | 0.00 | - | 2 | 2 | 205.91% |
| MSTR240510C02250000 | 2024-05-01 10:35AM EDT | 2,250.00 | 0.32 | 0.00 | 3.10 | -0.13 | -28.89% | 1 | 73 | 211.65% |
| MSTR240510C02280000 | 2024-04-19 3:11PM EDT | 2,280.00 | 7.15 | 0.00 | 2.74 | 0.00 | - | 2 | 1 | 211.38% |
| MSTR240510C02300000 | 2024-05-01 9:52AM EDT | 2,300.00 | 1.30 | 0.00 | 2.99 | -8.70 | -87.00% | 1 | 5 | 215.58% |
| MSTR240510C02320000 | 2024-05-01 11:23AM EDT | 2,320.00 | 0.23 | 0.00 | 2.70 | -3.12 | -93.13% | 1 | 4 | 214.82% |
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2,350.00 | 11.95 | 0.00 | 2.94 | 0.00 | - | 1 | 2 | 219.90% |
| MSTR240510C02400000 | 2024-04-30 11:03AM EDT | 2,400.00 | 0.51 | 0.00 | 2.67 | 0.00 | - | 9 | 47 | 221.95% |
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2,450.00 | 6.00 | 0.00 | 2.84 | 0.00 | - | - | 4 | 228.13% |
| MSTR240510C02500000 | 2024-05-01 12:12PM EDT | 2,500.00 | 0.15 | 0.00 | 0.24 | +0.14 | +1,400.00% | 4 | 63 | 182.42% |
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2,550.00 | 6.00 | 0.00 | 3.40 | 0.00 | - | 2 | 5 | 241.99% |
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2,600.00 | 3.98 | 0.00 | 3.40 | 0.00 | - | 4 | 5 | 246.27% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2,700.00 | 1.53 | 0.00 | 1.14 | 0.00 | - | - | 10 | 225.68% |
| MSTR240510C02750000 | 2024-04-30 10:34AM EDT | 2,750.00 | 0.75 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 258.03% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2,800.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 11 | 35 | 215.63% |
| MSTR240510C02850000 | 2024-04-30 10:56AM EDT | 2,850.00 | 0.45 | 0.00 | 2.63 | 0.00 | - | 1 | 2 | 258.35% |
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2,900.00 | 14.10 | 0.00 | 2.62 | 0.00 | - | 1 | 1 | 261.91% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2,950.00 | 2.45 | 0.00 | 3.35 | 0.00 | - | 5 | 10 | 273.14% |
| MSTR240510C03000000 | 2024-04-30 2:00PM EDT | 3,000.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 209.38% |
| MSTR240510C03050000 | 2024-04-30 1:24PM EDT | 3,050.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 156 | 219.92% |
| MSTR240510C03100000 | 2024-04-23 9:31AM EDT | 3,100.00 | 0.05 | 0.00 | 2.57 | -1.75 | -97.22% | 9 | 3 | 275.24% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 3,150.00 | 12.00 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 278.56% |
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 3,200.00 | 0.50 | 0.00 | 2.56 | 0.00 | - | 1 | 10 | 281.69% |
| MSTR240510C03250000 | 2024-04-15 11:25AM EDT | 3,250.00 | 4.07 | 0.00 | 2.39 | 0.00 | - | 1 | 0 | 282.76% |
| MSTR240510C03300000 | 2024-04-23 12:51PM EDT | 3,300.00 | 1.30 | 0.00 | 0.56 | 0.00 | - | 12 | 15 | 248.44% |
| MSTR240510C03500000 | 2024-05-01 2:44PM EDT | 3,500.00 | 0.10 | 0.01 | 0.09 | +0.05 | +100.00% | 3 | 41 | 226.95% |
| MSTR240510C03600000 | 2024-04-30 2:02PM EDT | 3,600.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 7 | 29 | 246.88% |
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 3,650.00 | 1.70 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 247.66% |
| MSTR240510C03700000 | 2024-04-05 12:24PM EDT | 3,700.00 | 19.80 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 221.88% |
| MSTR240510C03750000 | 2024-05-01 12:52PM EDT | 3,750.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 225.00% |
| MSTR240510C03800000 | 2024-05-01 3:53PM EDT | 3,800.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 128 | 1,008 | 221.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-05-01 3:49PM EDT | 600.00 | 0.63 | 0.50 | 0.63 | +0.23 | +57.50% | 113 | 218 | 145.95% |
| MSTR240510P00610000 | 2024-05-01 12:34PM EDT | 610.00 | 0.01 | 0.40 | 0.86 | -3.89 | -99.74% | 1 | 2 | 143.85% |
| MSTR240510P00620000 | 2024-04-30 3:07PM EDT | 620.00 | 0.70 | 0.00 | 3.95 | 0.00 | - | 4 | 7 | 164.94% |
| MSTR240510P00630000 | 2024-05-01 10:08AM EDT | 630.00 | 1.10 | 0.35 | 1.29 | -2.69 | -70.98% | 3 | 3 | 140.63% |
| MSTR240510P00640000 | 2024-05-01 10:15AM EDT | 640.00 | 1.58 | 0.41 | 3.40 | -1.67 | -51.38% | 2 | 1 | 154.88% |
| MSTR240510P00650000 | 2024-05-01 1:05PM EDT | 650.00 | 1.10 | 0.49 | 1.17 | +0.19 | +20.88% | 11 | 35 | 132.76% |
| MSTR240510P00660000 | 2024-05-01 3:36PM EDT | 660.00 | 1.07 | 0.54 | 1.73 | +0.11 | +11.46% | 35 | 3 | 134.72% |
| MSTR240510P00670000 | 2024-05-01 3:36PM EDT | 670.00 | 1.12 | 0.60 | 2.58 | -0.38 | -25.33% | 27 | 3 | 137.62% |
| MSTR240510P00680000 | 2024-05-01 2:51PM EDT | 680.00 | 0.90 | 0.67 | 1.80 | -0.67 | -42.68% | 32 | 16 | 128.30% |
| MSTR240510P00690000 | 2024-05-01 2:37PM EDT | 690.00 | 1.00 | 0.75 | 3.00 | -1.13 | -53.05% | 3 | 59 | 132.89% |
| MSTR240510P00700000 | 2024-05-01 3:57PM EDT | 700.00 | 1.50 | 0.95 | 2.00 | -0.24 | -13.79% | 110 | 95 | 123.76% |
| MSTR240510P00710000 | 2024-05-01 10:44AM EDT | 710.00 | 1.36 | 1.00 | 2.53 | +0.54 | +65.85% | 36 | 7 | 123.34% |
| MSTR240510P00720000 | 2024-05-01 3:11PM EDT | 720.00 | 0.01 | 1.07 | 4.45 | -2.67 | -99.63% | 5 | 1 | 129.15% |
| MSTR240510P00730000 | 2024-05-01 11:47AM EDT | 730.00 | 3.08 | 1.19 | 3.75 | -0.07 | -2.22% | 2 | 1 | 122.35% |
| MSTR240510P00740000 | 2024-05-01 11:40AM EDT | 740.00 | 3.50 | 1.33 | 3.20 | +0.52 | +17.45% | 3 | 3 | 116.36% |
| MSTR240510P00750000 | 2024-05-01 3:52PM EDT | 750.00 | 3.05 | 2.17 | 3.20 | -0.45 | -12.86% | 51 | 54 | 115.93% |
| MSTR240510P00760000 | 2024-05-01 1:22PM EDT | 760.00 | 4.35 | 2.17 | 4.25 | +2.54 | +140.33% | 6 | 6 | 115.81% |
| MSTR240510P00780000 | 2024-05-01 3:56PM EDT | 780.00 | 4.50 | 4.20 | 5.30 | +0.67 | +17.49% | 8 | 44 | 116.93% |
| MSTR240510P00790000 | 2024-05-01 3:59PM EDT | 790.00 | 5.30 | 4.80 | 5.70 | +0.95 | +21.84% | 4 | 31 | 115.21% |
| MSTR240510P00800000 | 2024-05-01 3:59PM EDT | 800.00 | 5.55 | 5.65 | 6.30 | -0.40 | -6.72% | 318 | 511 | 114.32% |
| MSTR240510P00810000 | 2024-05-01 3:59PM EDT | 810.00 | 6.30 | 6.30 | 8.95 | -1.10 | -14.86% | 6 | 10 | 116.97% |
| MSTR240510P00820000 | 2024-05-01 9:52AM EDT | 820.00 | 5.20 | 6.65 | 9.00 | -1.36 | -20.73% | 4 | 9 | 113.14% |
| MSTR240510P00830000 | 2024-05-01 2:17PM EDT | 830.00 | 7.30 | 7.95 | 9.20 | -1.20 | -14.12% | 11 | 27 | 111.32% |
| MSTR240510P00840000 | 2024-04-30 2:21PM EDT | 840.00 | 8.49 | 8.55 | 10.85 | 0.00 | - | 9 | 10 | 110.56% |
| MSTR240510P00850000 | 2024-05-01 3:52PM EDT | 850.00 | 10.54 | 10.10 | 11.50 | -1.28 | -10.83% | 92 | 70 | 109.36% |
| MSTR240510P00860000 | 2024-05-01 1:08PM EDT | 860.00 | 10.20 | 10.85 | 12.75 | +0.10 | +0.99% | 7 | 14 | 107.54% |
| MSTR240510P00870000 | 2024-05-01 2:17PM EDT | 870.00 | 11.93 | 12.95 | 14.25 | -1.72 | -12.60% | 11 | 10 | 107.72% |
| MSTR240510P00880000 | 2024-05-01 3:22PM EDT | 880.00 | 9.90 | 14.30 | 16.25 | -4.40 | -30.77% | 11 | 18 | 107.07% |
| MSTR240510P00890000 | 2024-05-01 2:48PM EDT | 890.00 | 10.00 | 16.00 | 17.80 | -6.22 | -38.35% | 30 | 42 | 105.93% |
| MSTR240510P00900000 | 2024-05-01 3:40PM EDT | 900.00 | 16.34 | 17.75 | 20.05 | -0.59 | -3.48% | 171 | 153 | 105.33% |
| MSTR240510P00910000 | 2024-05-01 1:31PM EDT | 910.00 | 21.00 | 18.40 | 25.10 | +4.50 | +27.27% | 5 | 16 | 106.19% |
| MSTR240510P00920000 | 2024-05-01 3:13PM EDT | 920.00 | 15.00 | 21.25 | 27.50 | -8.35 | -35.76% | 11 | 13 | 106.06% |
| MSTR240510P00930000 | 2024-05-01 11:04AM EDT | 930.00 | 20.00 | 23.65 | 30.75 | -5.47 | -21.48% | 2 | 21 | 105.91% |
| MSTR240510P00940000 | 2024-05-01 1:49PM EDT | 940.00 | 26.50 | 26.10 | 31.50 | +4.63 | +21.17% | 12 | 5 | 103.02% |
| MSTR240510P00950000 | 2024-05-01 3:58PM EDT | 950.00 | 32.00 | 29.90 | 34.45 | +1.00 | +3.23% | 81 | 88 | 103.16% |
| MSTR240510P00960000 | 2024-05-01 3:09PM EDT | 960.00 | 24.70 | 32.95 | 38.65 | -2.21 | -8.21% | 30 | 25 | 103.32% |
| MSTR240510P00970000 | 2024-05-01 3:35PM EDT | 970.00 | 33.90 | 36.75 | 43.80 | +5.00 | +17.30% | 25 | 18 | 104.50% |
| MSTR240510P00980000 | 2024-05-01 3:03PM EDT | 980.00 | 27.00 | 40.60 | 46.05 | -4.70 | -14.83% | 37 | 61 | 102.85% |
| MSTR240510P00990000 | 2024-05-01 3:41PM EDT | 990.00 | 41.00 | 45.00 | 50.00 | +6.30 | +18.16% | 29 | 39 | 102.70% |
| MSTR240510P01000000 | 2024-05-01 3:36PM EDT | 1,000.00 | 54.00 | 50.05 | 54.00 | +5.00 | +10.20% | 200 | 144 | 102.73% |
| MSTR240510P01010000 | 2024-05-01 2:45PM EDT | 1,010.00 | 58.00 | 54.45 | 60.95 | +19.18 | +49.41% | 8 | 20 | 104.18% |
| MSTR240510P01020000 | 2024-05-01 3:44PM EDT | 1,020.00 | 55.00 | 59.45 | 65.35 | +5.00 | +10.00% | 45 | 19 | 103.70% |
| MSTR240510P01030000 | 2024-05-01 3:56PM EDT | 1,030.00 | 68.00 | 65.15 | 71.90 | +10.00 | +17.24% | 22 | 19 | 105.06% |
| MSTR240510P01040000 | 2024-05-01 3:37PM EDT | 1,040.00 | 64.00 | 70.85 | 77.90 | +10.00 | +18.52% | 10 | 25 | 105.63% |
| MSTR240510P01050000 | 2024-05-01 3:59PM EDT | 1,050.00 | 80.00 | 76.55 | 82.10 | +9.85 | +14.04% | 81 | 119 | 104.44% |
| MSTR240510P01060000 | 2024-05-01 3:51PM EDT | 1,060.00 | 83.00 | 83.05 | 89.15 | +14.00 | +20.29% | 44 | 20 | 105.74% |
| MSTR240510P01070000 | 2024-05-01 3:57PM EDT | 1,070.00 | 92.60 | 89.55 | 95.90 | +10.60 | +12.93% | 13 | 6 | 106.48% |
| MSTR240510P01080000 | 2024-05-01 3:30PM EDT | 1,080.00 | 82.00 | 96.15 | 103.00 | -6.15 | -6.98% | 23 | 27 | 107.25% |
| MSTR240510P01090000 | 2024-05-01 3:50PM EDT | 1,090.00 | 100.00 | 102.25 | 108.95 | +9.00 | +9.89% | 16 | 17 | 106.38% |
| MSTR240510P01100000 | 2024-05-01 3:33PM EDT | 1,100.00 | 100.00 | 107.25 | 116.70 | -0.10 | -0.10% | 61 | 59 | 105.73% |
| MSTR240510P01110000 | 2024-05-01 2:44PM EDT | 1,110.00 | 114.29 | 114.70 | 126.40 | +19.14 | +20.12% | 3 | 10 | 108.39% |
| MSTR240510P01120000 | 2024-05-01 3:14PM EDT | 1,120.00 | 87.80 | 122.40 | 132.15 | -22.20 | -20.18% | 9 | 9 | 107.72% |
| MSTR240510P01125000 | 2024-04-30 12:22PM EDT | 1,125.00 | 98.50 | 126.15 | 137.05 | 0.00 | - | 2 | 7 | 108.90% |
| MSTR240510P01130000 | 2024-05-01 2:50PM EDT | 1,130.00 | 115.45 | 129.65 | 139.15 | +17.56 | +17.94% | 17 | 7 | 107.39% |
| MSTR240510P01135000 | 2024-05-01 12:29PM EDT | 1,135.00 | 138.59 | 133.40 | 142.45 | +60.52 | +77.52% | 4 | 7 | 107.04% |
| MSTR240510P01140000 | 2024-05-01 2:50PM EDT | 1,140.00 | 97.02 | 137.45 | 146.60 | +4.62 | +5.00% | 2 | 5 | 107.64% |
| MSTR240510P01150000 | 2024-05-01 3:19PM EDT | 1,150.00 | 111.34 | 145.60 | 154.15 | -21.66 | -16.29% | 4 | 34 | 108.02% |
| MSTR240510P01160000 | 2024-05-01 9:35AM EDT | 1,160.00 | 158.00 | 153.70 | 163.85 | +40.77 | +34.78% | 4 | 24 | 110.10% |
| MSTR240510P01165000 | 2024-05-01 9:31AM EDT | 1,165.00 | 175.00 | 158.00 | 168.80 | +66.00 | +60.55% | 1 | 13 | 111.40% |
| MSTR240510P01170000 | 2024-05-01 1:12PM EDT | 1,170.00 | 170.30 | 162.25 | 170.85 | +24.65 | +16.92% | 18 | 32 | 109.85% |
| MSTR240510P01175000 | 2024-04-30 1:38PM EDT | 1,175.00 | 144.61 | 166.25 | 174.95 | 0.00 | - | 9 | 19 | 109.93% |
| MSTR240510P01180000 | 2024-05-01 1:51PM EDT | 1,180.00 | 154.87 | 170.65 | 179.60 | +44.27 | +40.03% | 30 | 27 | 110.90% |
| MSTR240510P01185000 | 2024-04-30 3:23PM EDT | 1,185.00 | 170.40 | 174.30 | 184.55 | +32.60 | +23.66% | 1 | 5 | 111.37% |
| MSTR240510P01190000 | 2024-04-30 12:46PM EDT | 1,190.00 | 157.05 | 178.25 | 189.45 | 0.00 | - | 12 | 7 | 112.05% |
| MSTR240510P01195000 | 2024-05-01 10:15AM EDT | 1,195.00 | 200.48 | 182.40 | 194.40 | +79.48 | +65.69% | 1 | 10 | 112.94% |
| MSTR240510P01200000 | 2024-05-01 3:02PM EDT | 1,200.00 | 140.34 | 187.20 | 195.50 | +0.04 | +0.03% | 9 | 110 | 110.41% |
| MSTR240510P01205000 | 2024-04-30 3:24PM EDT | 1,205.00 | 150.45 | 190.70 | 200.45 | 0.00 | - | 5 | 6 | 110.47% |
| MSTR240510P01210000 | 2024-04-30 3:51PM EDT | 1,210.00 | 172.60 | 195.20 | 205.00 | 0.00 | - | 4 | 7 | 111.15% |
| MSTR240510P01215000 | 2024-04-29 10:26AM EDT | 1,215.00 | 71.00 | 199.30 | 209.95 | 0.00 | - | 2 | 5 | 111.78% |
| MSTR240510P01220000 | 2024-04-30 1:50PM EDT | 1,220.00 | 177.22 | 203.85 | 214.95 | 0.00 | - | 4 | 11 | 112.95% |
| MSTR240510P01225000 | 2024-04-30 12:14PM EDT | 1,225.00 | 169.25 | 208.30 | 218.25 | 0.00 | - | 1 | 5 | 112.00% |
| MSTR240510P01230000 | 2024-04-30 12:14PM EDT | 1,230.00 | 173.25 | 212.65 | 222.05 | 0.00 | - | 2 | 17 | 111.42% |
| MSTR240510P01235000 | 2024-04-30 9:53AM EDT | 1,235.00 | 116.40 | 217.10 | 227.00 | 0.00 | - | 2 | 6 | 112.29% |
| MSTR240510P01240000 | 2024-05-01 9:31AM EDT | 1,240.00 | 234.51 | 221.60 | 231.90 | +128.21 | +120.61% | 1 | 9 | 113.12% |
| MSTR240510P01245000 | 2024-04-29 3:51PM EDT | 1,245.00 | 77.66 | 226.05 | 236.90 | 0.00 | - | 6 | 13 | 114.00% |
| MSTR240510P01250000 | 2024-05-01 12:00PM EDT | 1,250.00 | 246.51 | 230.65 | 241.80 | +54.96 | +28.69% | 8 | 51 | 114.90% |
| MSTR240510P01255000 | 2024-04-29 10:26AM EDT | 1,255.00 | 91.00 | 234.95 | 246.80 | 0.00 | - | 2 | 12 | 115.53% |
| MSTR240510P01260000 | 2024-05-01 9:41AM EDT | 1,260.00 | 188.22 | 239.90 | 251.60 | +60.07 | +46.87% | 4 | 8 | 116.71% |
| MSTR240510P01265000 | 2024-04-29 2:59PM EDT | 1,265.00 | 84.85 | 243.80 | 257.90 | 0.00 | - | 5 | 6 | 118.46% |
| MSTR240510P01270000 | 2024-04-30 11:43AM EDT | 1,270.00 | 206.30 | 248.50 | 261.80 | 0.00 | - | 3 | 15 | 118.08% |
| MSTR240510P01275000 | 2024-05-01 1:51PM EDT | 1,275.00 | 228.00 | 252.95 | 265.70 | +83.95 | +58.28% | 1 | 14 | 117.29% |
| MSTR240510P01277500 | 2024-04-29 2:59PM EDT | 1,277.50 | 91.37 | 255.35 | 269.00 | 0.00 | - | 3 | 2 | 118.97% |
| MSTR240510P01280000 | 2024-04-30 2:35PM EDT | 1,280.00 | 213.04 | 257.60 | 269.85 | 0.00 | - | 8 | 23 | 117.03% |
| MSTR240510P01290000 | 2024-04-30 1:34PM EDT | 1,290.00 | 239.55 | 266.80 | 279.90 | 0.00 | - | 5 | 7 | 118.75% |
| MSTR240510P01295000 | 2024-05-01 2:19PM EDT | 1,295.00 | 251.42 | 271.45 | 283.15 | +137.12 | +119.97% | 10 | 10 | 116.99% |
| MSTR240510P01300000 | 2024-05-01 3:52PM EDT | 1,300.00 | 275.68 | 276.20 | 289.90 | +41.88 | +17.91% | 23 | 53 | 120.62% |
| MSTR240510P01310000 | 2024-05-01 3:52PM EDT | 1,310.00 | 284.97 | 285.30 | 299.10 | +69.97 | +32.54% | 6 | 8 | 120.72% |
| MSTR240510P01315000 | 2024-04-30 10:18AM EDT | 1,315.00 | 187.50 | 290.00 | 303.40 | 0.00 | - | 1 | 3 | 120.45% |
| MSTR240510P01320000 | 2024-04-30 11:10AM EDT | 1,320.00 | 224.05 | 294.40 | 307.95 | 0.00 | - | 4 | 7 | 120.04% |
| MSTR240510P01330000 | 2024-05-01 2:04PM EDT | 1,330.00 | 285.55 | 303.85 | 317.95 | +21.96 | +8.33% | 2 | 9 | 121.67% |
| MSTR240510P01340000 | 2024-04-30 11:11AM EDT | 1,340.00 | 246.00 | 310.10 | 328.00 | 0.00 | - | 2 | 5 | 117.49% |
| MSTR240510P01350000 | 2024-05-01 11:45AM EDT | 1,350.00 | 328.82 | 320.25 | 337.95 | +46.15 | +16.33% | 14 | 16 | 120.09% |
| MSTR240510P01360000 | 2024-04-29 10:57AM EDT | 1,360.00 | 140.32 | 328.55 | 345.90 | 0.00 | - | 2 | 10 | 114.61% |
| MSTR240510P01370000 | 2024-05-01 11:34AM EDT | 1,370.00 | 344.33 | 338.70 | 355.45 | +38.04 | +12.42% | 3 | 12 | 116.18% |
| MSTR240510P01380000 | 2024-05-01 11:04AM EDT | 1,380.00 | 364.90 | 348.10 | 365.00 | +55.70 | +18.01% | 2 | 27 | 115.86% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 1,390.00 | 265.00 | 358.55 | 374.60 | 0.00 | - | - | 1 | 118.15% |
| MSTR240510P01400000 | 2024-05-01 2:42PM EDT | 1,400.00 | 316.45 | 367.90 | 386.00 | -20.75 | -6.15% | 16 | 28 | 122.17% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 1,410.00 | 187.00 | 377.45 | 393.95 | 0.00 | - | 2 | 1 | 117.68% |
| MSTR240510P01420000 | 2024-05-01 10:15AM EDT | 1,420.00 | 407.23 | 387.55 | 403.60 | +136.45 | +50.39% | 2 | 6 | 118.99% |
| MSTR240510P01425000 | 2024-04-22 9:55AM EDT | 1,425.00 | 234.58 | 392.30 | 408.45 | 0.00 | - | 1 | 1 | 118.80% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 1,430.00 | 231.64 | 397.15 | 413.30 | 0.00 | - | 1 | 6 | 118.86% |
| MSTR240510P01440000 | 2024-04-30 9:51AM EDT | 1,440.00 | 275.47 | 406.95 | 424.00 | 0.00 | - | 1 | 4 | 122.39% |
| MSTR240510P01450000 | 2024-05-01 2:49PM EDT | 1,450.00 | 355.76 | 419.65 | 434.00 | -22.30 | -5.90% | 5 | 4 | 131.98% |
| MSTR240510P01460000 | 2024-04-26 2:09PM EDT | 1,460.00 | 235.00 | 430.00 | 443.85 | 0.00 | - | 3 | 3 | 134.52% |
| MSTR240510P01465000 | 2024-04-12 1:33PM EDT | 1,465.00 | 208.52 | 433.70 | 448.00 | 0.00 | - | 11 | 11 | 129.55% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 1,470.00 | 211.77 | 436.35 | 454.00 | 0.00 | - | 11 | 11 | 126.29% |
| MSTR240510P01480000 | 2024-04-24 10:21AM EDT | 1,480.00 | 232.97 | 448.05 | 463.60 | 0.00 | - | 3 | 21 | 132.30% |
| MSTR240510P01490000 | 2024-05-01 11:18AM EDT | 1,490.00 | 476.52 | 455.70 | 474.00 | +140.64 | +41.87% | 11 | 11 | 127.78% |
| MSTR240510P01500000 | 2024-05-01 1:38PM EDT | 1,500.00 | 453.45 | 464.20 | 482.90 | +115.62 | +34.22% | 3 | 6 | 118.65% |
| MSTR240510P01515000 | 2024-04-30 3:48PM EDT | 1,515.00 | 439.38 | 480.05 | 497.45 | 0.00 | - | 1 | 10 | 123.19% |
| MSTR240510P01520000 | 2024-04-08 3:52PM EDT | 1,520.00 | 473.15 | 484.95 | 502.00 | +232.15 | +96.33% | 1 | 1 | 121.27% |
| MSTR240510P01525000 | 2024-04-29 9:44AM EDT | 1,525.00 | 320.00 | 490.35 | 507.70 | 0.00 | - | 1 | 1 | 127.44% |
| MSTR240510P01530000 | 2024-04-19 12:34PM EDT | 1,530.00 | 400.00 | 494.95 | 512.00 | 0.00 | - | 1 | 1 | 122.95% |
| MSTR240510P01535000 | 2024-04-23 11:03AM EDT | 1,535.00 | 262.30 | 499.75 | 516.10 | 0.00 | - | 1 | 6 | 117.16% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 1,540.00 | 325.00 | 504.65 | 521.10 | 0.00 | - | 1 | 1 | 117.26% |
| MSTR240510P01545000 | 2024-04-16 2:49PM EDT | 1,545.00 | 352.84 | 509.60 | 526.25 | 0.00 | - | - | 1 | 118.75% |
| MSTR240510P01550000 | 2024-04-19 2:55PM EDT | 1,550.00 | 409.75 | 514.50 | 532.00 | 0.00 | - | 1 | 3 | 123.68% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 1,560.00 | 251.92 | 524.35 | 540.85 | 0.00 | - | 1 | 1 | 116.04% |
| MSTR240510P01570000 | 2024-04-08 10:01AM EDT | 1,570.00 | 264.04 | 534.25 | 551.95 | 0.00 | - | 2 | 0 | 125.00% |
| MSTR240510P01580000 | 2024-04-30 9:51AM EDT | 1,580.00 | 404.93 | 544.10 | 560.65 | 0.00 | - | 1 | 5 | 114.65% |
| MSTR240510P01590000 | 2024-04-24 9:50AM EDT | 1,590.00 | 306.94 | 554.10 | 572.00 | 0.00 | - | 1 | 3 | 127.42% |
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 1,600.00 | 509.41 | 563.95 | 582.00 | 0.00 | - | 2,010 | 232 | 127.91% |
| MSTR240510P01605000 | 2024-04-22 10:03AM EDT | 1,605.00 | 346.95 | 568.95 | 586.00 | 0.00 | - | 1 | 4 | 120.31% |
| MSTR240510P01610000 | 2024-04-16 2:35PM EDT | 1,610.00 | 409.11 | 574.00 | 591.55 | 0.00 | - | - | 1 | 126.39% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 1,620.00 | 240.00 | 584.40 | 602.00 | 0.00 | - | 1 | 0 | 133.94% |
| MSTR240510P01630000 | 2024-04-29 2:38PM EDT | 1,630.00 | 361.34 | 593.70 | 611.80 | 0.00 | - | 1 | 1 | 128.91% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 1,640.00 | 273.35 | 603.15 | 620.00 | 0.00 | - | 2 | 0 | 183.70% |
| MSTR240510P01660000 | 2024-05-01 3:06PM EDT | 1,660.00 | 577.18 | 622.70 | 640.00 | +232.53 | +67.47% | 1 | 5 | 187.26% |
| MSTR240510P01670000 | 2024-04-08 10:28AM EDT | 1,670.00 | 349.05 | 633.00 | 650.00 | 0.00 | - | 1 | 0 | 189.01% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 1,680.00 | 286.00 | 642.60 | 660.00 | 0.00 | - | 2 | 1 | 190.76% |
| MSTR240510P01690000 | 2024-04-18 10:09AM EDT | 1,690.00 | 500.90 | 653.35 | 670.00 | 0.00 | - | 1 | 0 | 192.48% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 1,700.00 | 640.35 | 662.50 | 680.00 | 0.00 | - | 7 | 3 | 194.19% |
| MSTR240510P01725000 | 2024-04-04 10:44AM EDT | 1,725.00 | 292.00 | 688.50 | 706.00 | 0.00 | - | 2 | 3 | 131.06% |
| MSTR240510P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 458.42 | 713.55 | 729.90 | 0.00 | - | - | 1 | 50.00% |
| MSTR240510P01785000 | 2024-04-30 12:06PM EDT | 1,785.00 | 684.26 | 748.55 | 765.15 | 0.00 | - | 1 | 0 | 119.92% |
| MSTR240510P01800000 | 2024-04-30 12:06PM EDT | 1,800.00 | 754.08 | 763.55 | 780.00 | +54.94 | +7.86% | 1 | 3 | 112.50% |
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 1,860.00 | 714.00 | 822.65 | 839.90 | 0.00 | - | 1 | 2 | 219.28% |
| MSTR240510P01870000 | 2024-04-10 9:50AM EDT | 1,870.00 | 544.00 | 833.55 | 849.85 | 0.00 | - | - | 3 | 220.52% |
| MSTR240510P01900000 | 2024-05-01 11:22AM EDT | 1,900.00 | 880.00 | 863.55 | 879.80 | +257.35 | +41.33% | 1 | 1 | 224.68% |
| MSTR240510P01975000 | 2024-04-25 12:42PM EDT | 1,975.00 | 739.85 | 938.65 | 956.00 | 0.00 | - | 1 | 1 | 162.40% |
© 2024 Yahoo. All rights reserved.