MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00600000 | 2024-04-16 9:47AM EDT | 600.00 | 693.00 | 424.00 | 441.70 | 0.00 | - | - | 1 | 126.60% |
| MSTR240524C00660000 | 2024-04-19 3:16PM EDT | 660.00 | 546.18 | 368.00 | 384.85 | 0.00 | - | 1 | 1 | 121.66% |
| MSTR240524C00670000 | 2024-04-08 10:01AM EDT | 670.00 | 900.00 | 358.00 | 375.60 | 0.00 | - | - | 1 | 119.54% |
| MSTR240524C00680000 | 2024-04-30 12:11PM EDT | 680.00 | 423.77 | 350.00 | 366.90 | 0.00 | - | 1 | 1 | 121.38% |
| MSTR240524C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 527.05 | 332.00 | 347.85 | 0.00 | - | 2 | 3 | 118.70% |
| MSTR240524C00720000 | 2024-04-26 10:40AM EDT | 720.00 | 543.71 | 314.00 | 329.25 | 0.00 | - | 1 | 1 | 116.16% |
| MSTR240524C00810000 | 2024-04-26 9:30AM EDT | 810.00 | 436.56 | 238.85 | 252.95 | 0.00 | - | 1 | 1 | 111.22% |
| MSTR240524C00900000 | 2024-04-30 10:31AM EDT | 900.00 | 261.81 | 175.10 | 186.90 | 0.00 | - | 2 | 45 | 108.82% |
| MSTR240524C00950000 | 2024-04-26 12:47PM EDT | 950.00 | 356.03 | 144.30 | 156.75 | 0.00 | - | 10 | 10 | 108.26% |
| MSTR240524C00960000 | 2024-04-30 12:06PM EDT | 960.00 | 201.38 | 142.35 | 151.55 | 0.00 | - | 1 | 2 | 110.32% |
| MSTR240524C00980000 | 2024-04-30 12:06PM EDT | 980.00 | 189.09 | 128.90 | 140.85 | 0.00 | - | 2 | 2 | 108.79% |
| MSTR240524C01000000 | 2024-04-25 9:58AM EDT | 1,000.00 | 294.85 | 121.05 | 130.90 | 0.00 | - | 2 | 3 | 109.91% |
| MSTR240524C01030000 | 2024-05-01 1:13PM EDT | 1,030.00 | 116.15 | 107.25 | 116.05 | -151.55 | -56.61% | 6 | 1 | 109.51% |
| MSTR240524C01100000 | 2024-05-01 1:55PM EDT | 1,100.00 | 109.97 | 80.60 | 88.00 | -3.43 | -3.02% | 4 | 14 | 109.87% |
| MSTR240524C01150000 | 2024-04-30 10:18AM EDT | 1,150.00 | 75.00 | 67.75 | 73.70 | -58.40 | -43.78% | 1 | 2 | 112.39% |
| MSTR240524C01160000 | 2024-04-22 11:02AM EDT | 1,160.00 | 228.45 | 64.45 | 70.75 | 0.00 | - | 1 | 1 | 112.16% |
| MSTR240524C01170000 | 2024-04-18 9:41AM EDT | 1,170.00 | 185.52 | 60.85 | 70.00 | 0.00 | - | - | 1 | 112.80% |
| MSTR240524C01180000 | 2024-04-19 12:46PM EDT | 1,180.00 | 187.75 | 57.00 | 65.85 | 0.00 | - | 1 | 1 | 111.46% |
| MSTR240524C01190000 | 2024-04-30 12:02PM EDT | 1,190.00 | 93.00 | 57.05 | 63.75 | 0.00 | - | 6 | 7 | 113.09% |
| MSTR240524C01195000 | 2024-04-30 9:42AM EDT | 1,195.00 | 143.20 | 56.00 | 64.60 | 0.00 | - | 10 | 11 | 114.31% |
| MSTR240524C01200000 | 2024-05-01 3:51PM EDT | 1,200.00 | 61.76 | 55.60 | 59.95 | -28.24 | -31.38% | 10 | 18 | 112.97% |
| MSTR240524C01210000 | 2024-04-26 9:34AM EDT | 1,210.00 | 166.00 | 51.05 | 58.95 | 0.00 | - | 1 | 4 | 112.58% |
| MSTR240524C01215000 | 2024-04-30 11:10AM EDT | 1,215.00 | 88.10 | 47.95 | 60.15 | 0.00 | - | 1 | 1 | 112.82% |
| MSTR240524C01230000 | 2024-04-30 10:08AM EDT | 1,230.00 | 106.80 | 49.65 | 54.90 | 0.00 | - | 2 | 2 | 114.58% |
| MSTR240524C01240000 | 2024-04-22 9:31AM EDT | 1,240.00 | 177.70 | 45.00 | 53.40 | 0.00 | - | - | 2 | 113.59% |
| MSTR240524C01245000 | 2024-05-01 3:20PM EDT | 1,245.00 | 67.50 | 45.15 | 56.75 | +0.50 | +0.75% | 1 | 3 | 116.70% |
| MSTR240524C01250000 | 2024-05-01 9:32AM EDT | 1,250.00 | 62.00 | 45.70 | 51.30 | -54.00 | -46.55% | 3 | 20 | 115.14% |
| MSTR240524C01260000 | 2024-05-01 11:00AM EDT | 1,260.00 | 50.00 | 44.40 | 49.65 | -20.30 | -28.88% | 1 | 3 | 115.76% |
| MSTR240524C01270000 | 2024-04-30 11:19AM EDT | 1,270.00 | 75.00 | 42.25 | 47.85 | 0.00 | - | 8 | 38 | 115.73% |
| MSTR240524C01280000 | 2024-05-01 3:22PM EDT | 1,280.00 | 56.47 | 40.80 | 46.20 | -14.03 | -19.90% | 3 | 33 | 116.12% |
| MSTR240524C01290000 | 2024-04-30 3:12PM EDT | 1,290.00 | 67.78 | 36.20 | 44.55 | 0.00 | - | 1 | 2 | 114.55% |
| MSTR240524C01300000 | 2024-05-01 2:32PM EDT | 1,300.00 | 49.00 | 37.50 | 43.15 | -16.82 | -25.55% | 4 | 10 | 116.58% |
| MSTR240524C01320000 | 2024-04-23 10:31AM EDT | 1,320.00 | 230.00 | 32.00 | 40.40 | 0.00 | - | - | 2 | 115.55% |
| MSTR240524C01330000 | 2024-04-30 10:03AM EDT | 1,330.00 | 79.61 | 30.35 | 38.95 | 0.00 | - | 2 | 1 | 115.54% |
| MSTR240524C01340000 | 2024-05-01 10:02AM EDT | 1,340.00 | 36.86 | 31.00 | 37.55 | -103.94 | -73.82% | 5 | 4 | 116.97% |
| MSTR240524C01350000 | 2024-05-01 1:49PM EDT | 1,350.00 | 40.00 | 31.25 | 36.60 | -105.50 | -72.51% | 4 | 5 | 118.40% |
| MSTR240524C01360000 | 2024-04-30 11:27AM EDT | 1,360.00 | 40.00 | 28.05 | 35.30 | -12.00 | -23.08% | 1 | 3 | 117.28% |
| MSTR240524C01380000 | 2024-04-30 3:10PM EDT | 1,380.00 | 50.50 | 25.70 | 33.40 | 0.00 | - | 2 | 1 | 117.97% |
| MSTR240524C01390000 | 2024-04-15 12:08PM EDT | 1,390.00 | 247.74 | 26.15 | 32.20 | 0.00 | - | 1 | 3 | 119.19% |
| MSTR240524C01400000 | 2024-05-01 2:16PM EDT | 1,400.00 | 34.15 | 24.65 | 31.25 | -6.85 | -16.71% | 1 | 11 | 119.17% |
| MSTR240524C01410000 | 2024-04-29 10:00AM EDT | 1,410.00 | 100.00 | 22.15 | 30.20 | 0.00 | - | 1 | 2 | 118.27% |
| MSTR240524C01420000 | 2024-04-22 1:08PM EDT | 1,420.00 | 167.55 | 21.95 | 29.25 | 0.00 | - | 1 | 2 | 119.07% |
| MSTR240524C01440000 | 2024-04-11 9:34AM EDT | 1,440.00 | 325.00 | 22.40 | 27.45 | 0.00 | - | - | 3 | 121.28% |
| MSTR240524C01445000 | 2024-04-30 3:22PM EDT | 1,445.00 | 39.00 | 21.60 | 27.15 | 0.00 | - | 3 | 2 | 121.23% |
| MSTR240524C01450000 | 2024-05-01 3:57PM EDT | 1,450.00 | 24.41 | 21.05 | 26.60 | -40.59 | -62.45% | 3 | 7 | 121.16% |
| MSTR240524C01455000 | 2024-04-12 2:30PM EDT | 1,455.00 | 247.10 | 18.90 | 26.40 | 0.00 | - | 2 | 2 | 120.07% |
| MSTR240524C01460000 | 2024-04-23 12:37PM EDT | 1,460.00 | 149.00 | 18.50 | 26.00 | 0.00 | - | - | 1 | 120.20% |
| MSTR240524C01470000 | 2024-04-22 12:18PM EDT | 1,470.00 | 149.34 | 20.20 | 25.10 | 0.00 | - | 1 | 4 | 122.37% |
| MSTR240524C01480000 | 2024-04-29 3:49PM EDT | 1,480.00 | 90.55 | 18.80 | 24.35 | 0.00 | - | 1 | 2 | 122.12% |
| MSTR240524C01485000 | 2024-04-25 10:17AM EDT | 1,485.00 | 99.00 | 18.35 | 24.35 | 0.00 | - | 5 | 1 | 122.49% |
| MSTR240524C01490000 | 2024-04-25 3:43PM EDT | 1,490.00 | 89.42 | 18.15 | 23.90 | 0.00 | - | 1 | 3 | 122.68% |
| MSTR240524C01500000 | 2024-05-01 3:57PM EDT | 1,500.00 | 20.95 | 16.65 | 22.95 | -8.05 | -27.76% | 9 | 64 | 122.04% |
| MSTR240524C01505000 | 2024-05-01 3:16PM EDT | 1,505.00 | 28.00 | 17.75 | 22.80 | -77.00 | -73.33% | 2 | 1 | 123.58% |
| MSTR240524C01510000 | 2024-04-25 9:37AM EDT | 1,510.00 | 84.46 | 16.90 | 22.55 | 0.00 | - | 1 | 1 | 123.34% |
| MSTR240524C01530000 | 2024-04-18 11:11AM EDT | 1,530.00 | 121.80 | 16.20 | 21.05 | 0.00 | - | 1 | 3 | 124.19% |
| MSTR240524C01540000 | 2024-04-23 10:31AM EDT | 1,540.00 | 146.50 | 14.90 | 20.75 | 0.00 | - | 1 | 2 | 124.09% |
| MSTR240524C01550000 | 2024-05-01 1:08PM EDT | 1,550.00 | 17.42 | 14.95 | 20.10 | -78.78 | -81.89% | 2 | 6 | 124.88% |
| MSTR240524C01560000 | 2024-04-30 9:33AM EDT | 1,560.00 | 43.20 | 14.15 | 19.65 | 0.00 | - | 1 | 1 | 125.03% |
| MSTR240524C01580000 | 2024-05-01 11:41AM EDT | 1,580.00 | 17.34 | 11.30 | 17.95 | -8.66 | -33.31% | 2 | 3 | 123.07% |
| MSTR240524C01600000 | 2024-05-01 1:52PM EDT | 1,600.00 | 25.40 | 11.00 | 16.95 | +2.33 | +10.10% | 6 | 7 | 124.21% |
| MSTR240524C01620000 | 2024-04-25 12:20PM EDT | 1,620.00 | 68.00 | 11.60 | 16.65 | 0.00 | - | 1 | 3 | 127.00% |
| MSTR240524C01625000 | 2024-04-12 1:34PM EDT | 1,625.00 | 187.55 | 10.05 | 16.80 | 0.00 | - | 1 | 2 | 126.07% |
| MSTR240524C01630000 | 2024-04-30 12:31PM EDT | 1,630.00 | 19.20 | 11.25 | 16.10 | 0.00 | - | 1 | 1 | 127.23% |
| MSTR240524C01650000 | 2024-04-29 1:37PM EDT | 1,650.00 | 60.08 | 9.60 | 15.65 | 0.00 | - | 1 | 2 | 127.23% |
| MSTR240524C01690000 | 2024-04-05 11:17AM EDT | 1,690.00 | 290.90 | 7.55 | 13.95 | 0.00 | - | 1 | 0 | 127.22% |
| MSTR240524C01695000 | 2024-04-04 2:25PM EDT | 1,695.00 | 345.45 | 8.45 | 14.50 | 0.00 | - | 1 | 1 | 129.61% |
| MSTR240524C01700000 | 2024-05-01 1:17PM EDT | 1,700.00 | 15.55 | 8.90 | 13.10 | -4.45 | -22.25% | 5 | 18 | 128.97% |
| MSTR240524C01725000 | 2024-04-30 9:30AM EDT | 1,725.00 | 31.10 | 7.80 | 12.80 | 0.00 | - | 2 | 3 | 129.85% |
| MSTR240524C01750000 | 2024-05-01 11:51AM EDT | 1,750.00 | 9.65 | 7.00 | 12.30 | -16.83 | -63.56% | 33 | 32 | 130.72% |
| MSTR240524C01755000 | 2024-05-01 11:51AM EDT | 1,755.00 | 9.55 | 5.85 | 11.75 | -148.36 | -93.95% | 30 | 30 | 128.79% |
| MSTR240524C01780000 | 2024-04-29 11:31AM EDT | 1,780.00 | 47.35 | 5.00 | 11.15 | 0.00 | - | 1 | 2 | 129.11% |
| MSTR240524C01795000 | 2024-04-23 2:47PM EDT | 1,795.00 | 75.66 | 6.20 | 11.60 | 0.00 | - | - | 1 | 133.13% |
| MSTR240524C01800000 | 2024-05-01 3:58PM EDT | 1,800.00 | 8.00 | 5.40 | 10.30 | -6.85 | -46.13% | 6 | 15 | 130.37% |
| MSTR240524C01830000 | 2024-04-17 1:50PM EDT | 1,830.00 | 51.10 | 5.30 | 11.10 | 0.00 | - | 1 | 2 | 134.40% |
| MSTR240524C01840000 | 2024-04-17 9:37AM EDT | 1,840.00 | 57.00 | 5.05 | 10.40 | 0.00 | - | - | 1 | 133.81% |
| MSTR240524C01850000 | 2024-05-01 3:12PM EDT | 1,850.00 | 9.41 | 3.70 | 9.10 | -26.88 | -74.07% | 3 | 5 | 130.13% |
| MSTR240524C01860000 | 2024-04-10 12:44PM EDT | 1,860.00 | 136.55 | 4.45 | 9.10 | 0.00 | - | - | 2 | 132.42% |
| MSTR240524C01875000 | 2024-04-09 9:33AM EDT | 1,875.00 | 148.55 | 3.45 | 10.75 | 0.00 | - | - | 1 | 134.94% |
| MSTR240524C01880000 | 2024-04-09 3:22PM EDT | 1,880.00 | 124.90 | 3.20 | 8.95 | 0.00 | - | - | 1 | 131.63% |
| MSTR240524C01890000 | 2024-04-30 3:35PM EDT | 1,890.00 | 10.10 | 4.20 | 9.10 | 0.00 | - | 1 | 2 | 134.69% |
| MSTR240524C01900000 | 2024-05-01 10:06AM EDT | 1,900.00 | 7.36 | 3.20 | 8.60 | -2.64 | -26.40% | 1 | 18 | 132.72% |
| MSTR240524C01905000 | 2024-04-23 3:22PM EDT | 1,905.00 | 56.00 | 3.15 | 9.40 | 0.00 | - | - | 6 | 134.62% |
| MSTR240524C01920000 | 2024-04-30 11:48AM EDT | 1,920.00 | 9.49 | 3.35 | 10.00 | 0.00 | - | 1 | 0 | 137.45% |
| MSTR240524C01925000 | 2024-04-24 10:46AM EDT | 1,925.00 | 39.26 | 3.35 | 9.95 | 0.00 | - | 1 | 0 | 137.79% |
| MSTR240524C01940000 | 2024-04-16 9:46AM EDT | 1,940.00 | 51.75 | 2.75 | 9.90 | 0.00 | - | 1 | 1 | 137.87% |
| MSTR240524C01950000 | 2024-04-12 1:31PM EDT | 1,950.00 | 112.45 | 2.89 | 9.75 | 0.00 | - | 6 | 2 | 138.71% |
| MSTR240524C02000000 | 2024-05-01 3:32PM EDT | 2,000.00 | 6.00 | 2.37 | 8.00 | -1.50 | -20.00% | 15 | 39 | 138.17% |
| MSTR240524C02020000 | 2024-04-26 10:02AM EDT | 2,020.00 | 26.07 | 2.37 | 8.75 | 0.00 | - | 1 | 1 | 141.43% |
| MSTR240524C02040000 | 2024-04-30 11:31AM EDT | 2,040.00 | 5.25 | 2.27 | 8.55 | -1.98 | -27.39% | 3 | 4 | 142.38% |
| MSTR240524C02050000 | 2024-04-30 9:32AM EDT | 2,050.00 | 11.50 | 4.00 | 8.45 | 0.00 | - | 3 | 6 | 146.61% |
| MSTR240524C02080000 | 2024-04-24 10:44AM EDT | 2,080.00 | 30.16 | 2.05 | 7.75 | 0.00 | - | 2 | 2 | 143.18% |
| MSTR240524C02100000 | 2024-04-30 12:32PM EDT | 2,100.00 | 5.79 | 1.85 | 7.55 | 0.00 | - | 14 | 14 | 143.73% |
| MSTR240524C02120000 | 2024-04-25 10:40AM EDT | 2,120.00 | 19.74 | 1.87 | 7.35 | 0.00 | - | 2 | 2 | 144.79% |
| MSTR240524C02150000 | 2024-04-30 3:47PM EDT | 2,150.00 | 5.00 | 1.65 | 7.10 | 0.00 | - | 2 | 5 | 145.79% |
| MSTR240524C02160000 | 2024-04-30 10:32AM EDT | 2,160.00 | 6.00 | 1.62 | 7.05 | 0.00 | - | 1 | 4 | 146.30% |
| MSTR240524C02180000 | 2024-05-01 2:40PM EDT | 2,180.00 | 4.72 | 1.65 | 6.90 | -1.39 | -22.75% | 4 | 3 | 147.42% |
| MSTR240524C02200000 | 2024-05-01 1:58PM EDT | 2,200.00 | 4.00 | 1.52 | 6.75 | -0.51 | -11.31% | 105 | 10 | 148.08% |
| MSTR240524C02220000 | 2024-05-01 2:38PM EDT | 2,220.00 | 3.70 | 0.43 | 6.50 | -0.80 | -17.78% | 82 | 1 | 145.57% |
| MSTR240524C02250000 | 2024-04-24 10:44AM EDT | 2,250.00 | 20.83 | 0.36 | 6.45 | 0.00 | - | 1 | 2 | 147.23% |
| MSTR240524C02300000 | 2024-04-30 3:02PM EDT | 2,300.00 | 4.00 | 0.24 | 6.15 | 0.00 | - | 3 | 4 | 149.16% |
| MSTR240524C02350000 | 2024-04-30 3:46PM EDT | 2,350.00 | 3.24 | 0.14 | 6.80 | 0.00 | - | 1 | 1 | 154.16% |
| MSTR240524C02400000 | 2024-04-30 2:25PM EDT | 2,400.00 | 5.00 | 0.15 | 4.85 | 0.00 | - | 6 | 6 | 150.31% |
| MSTR240524C02450000 | 2024-04-29 9:57AM EDT | 2,450.00 | 8.30 | 0.11 | 6.50 | 0.00 | - | 1 | 3 | 159.25% |
| MSTR240524C02500000 | 2024-04-30 2:29PM EDT | 2,500.00 | 2.50 | 0.00 | 5.95 | 0.00 | - | 4 | 10 | 159.88% |
| MSTR240524C02600000 | 2024-04-19 12:46PM EDT | 2,600.00 | 12.32 | 0.00 | 6.20 | 0.00 | - | 1 | 2 | 166.47% |
| MSTR240524C02700000 | 2024-04-19 12:47PM EDT | 2,700.00 | 9.80 | 0.00 | 5.35 | 0.00 | - | 1 | 2 | 168.55% |
| MSTR240524C02750000 | 2024-04-22 10:01AM EDT | 2,750.00 | 12.00 | 0.00 | 5.25 | 0.00 | - | 1 | 2 | 170.73% |
| MSTR240524C02800000 | 2024-04-30 11:26AM EDT | 2,800.00 | 1.51 | 0.00 | 5.55 | 0.00 | - | 5 | 5 | 174.51% |
| MSTR240524C02850000 | 2024-05-01 12:19PM EDT | 2,850.00 | 2.55 | 0.00 | 5.55 | -22.40 | -89.78% | 1 | 1 | 177.00% |
| MSTR240524C02900000 | 2024-05-01 12:19PM EDT | 2,900.00 | 2.40 | 0.00 | 5.50 | -1.83 | -43.26% | 1 | 1 | 179.22% |
| MSTR240524C02950000 | 2024-05-01 2:40PM EDT | 2,950.00 | 1.28 | 0.05 | 5.40 | +0.62 | +93.94% | 6 | 7 | 181.40% |
| MSTR240524C03000000 | 2024-05-01 2:36PM EDT | 3,000.00 | 1.40 | 1.00 | 1.95 | +0.50 | +55.56% | 289 | 35 | 170.56% |
| MSTR240524C03100000 | 2024-04-19 1:44PM EDT | 3,100.00 | 9.50 | 0.03 | 5.25 | 0.00 | - | 1 | 4 | 187.52% |
| MSTR240524C03150000 | 2024-05-01 11:34AM EDT | 3,150.00 | 0.89 | 0.03 | 1.45 | -1.57 | -63.82% | 4 | 2 | 164.36% |
| MSTR240524C03200000 | 2024-04-15 12:24PM EDT | 3,200.00 | 13.00 | 0.03 | 5.15 | 0.00 | - | - | 1 | 191.42% |
| MSTR240524C03300000 | 2024-04-25 10:59AM EDT | 3,300.00 | 3.00 | 0.02 | 5.05 | 0.00 | - | 2 | 3 | 195.09% |
| MSTR240524C03350000 | 2024-05-01 2:45PM EDT | 3,350.00 | 2.60 | 0.02 | 3.00 | -13.41 | -83.76% | 1 | 1 | 185.47% |
| MSTR240524C03400000 | 2024-04-15 3:01PM EDT | 3,400.00 | 7.18 | 0.00 | 4.95 | 0.00 | - | 8 | 10 | 198.55% |
| MSTR240524C03450000 | 2024-05-01 3:54PM EDT | 3,450.00 | 0.60 | 0.55 | 0.85 | -1.43 | -70.44% | 7 | 42 | 174.61% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00600000 | 2024-05-01 3:25PM EDT | 600.00 | 1.94 | 1.95 | 4.50 | -1.56 | -44.57% | 13 | 47 | 118.56% |
| MSTR240524P00610000 | 2024-04-30 12:43PM EDT | 610.00 | 3.20 | 1.60 | 6.85 | 0.00 | - | 2 | 5 | 121.35% |
| MSTR240524P00620000 | 2024-04-22 10:14AM EDT | 620.00 | 5.20 | 1.80 | 7.25 | 0.00 | - | - | 3 | 119.69% |
| MSTR240524P00630000 | 2024-04-24 12:53PM EDT | 630.00 | 3.68 | 2.02 | 7.70 | 0.00 | - | 2 | 4 | 118.13% |
| MSTR240524P00640000 | 2024-04-11 2:07PM EDT | 640.00 | 5.25 | 2.30 | 8.20 | 0.00 | - | - | 1 | 116.73% |
| MSTR240524P00650000 | 2024-05-01 1:39PM EDT | 650.00 | 6.21 | 2.61 | 8.60 | +1.31 | +26.73% | 6 | 12 | 115.08% |
| MSTR240524P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 4.35 | 3.00 | 9.30 | 0.00 | - | 10 | 14 | 114.12% |
| MSTR240524P00670000 | 2024-04-26 10:28AM EDT | 670.00 | 5.30 | 4.20 | 9.35 | 0.00 | - | 10 | 12 | 113.31% |
| MSTR240524P00680000 | 2024-04-30 10:26AM EDT | 680.00 | 4.00 | 6.40 | 9.70 | 0.00 | - | 1 | 5 | 114.58% |
| MSTR240524P00700000 | 2024-04-30 3:17PM EDT | 700.00 | 11.00 | 6.40 | 10.15 | +3.20 | +41.03% | 1 | 32 | 108.75% |
| MSTR240524P00710000 | 2024-05-01 1:30PM EDT | 710.00 | 10.95 | 8.15 | 11.80 | +2.24 | +25.72% | 6 | 17 | 110.60% |
| MSTR240524P00720000 | 2024-04-30 9:35AM EDT | 720.00 | 6.50 | 6.95 | 12.75 | 0.00 | - | 1 | 10 | 106.93% |
| MSTR240524P00730000 | 2024-05-01 3:47PM EDT | 730.00 | 11.44 | 11.45 | 13.30 | -0.56 | -4.67% | 1 | 3 | 110.29% |
| MSTR240524P00740000 | 2024-04-22 9:57AM EDT | 740.00 | 12.50 | 11.30 | 16.20 | 0.00 | - | 1 | 3 | 110.20% |
| MSTR240524P00750000 | 2024-05-01 3:47PM EDT | 750.00 | 14.30 | 13.45 | 17.00 | +1.92 | +15.51% | 5 | 35 | 110.10% |
| MSTR240524P00760000 | 2024-04-30 10:02AM EDT | 760.00 | 8.58 | 14.10 | 18.85 | 0.00 | - | 1 | 11 | 109.29% |
| MSTR240524P00770000 | 2024-05-01 1:39PM EDT | 770.00 | 17.88 | 16.25 | 19.75 | +2.24 | +14.32% | 5 | 22 | 108.87% |
| MSTR240524P00780000 | 2024-05-01 11:56AM EDT | 780.00 | 23.80 | 18.30 | 22.05 | +9.25 | +63.57% | 2 | 15 | 109.49% |
| MSTR240524P00790000 | 2024-05-01 11:56AM EDT | 790.00 | 24.95 | 20.10 | 23.15 | +10.74 | +75.58% | 4 | 17 | 108.53% |
| MSTR240524P00800000 | 2024-05-01 2:54PM EDT | 800.00 | 16.70 | 21.85 | 27.30 | -1.68 | -9.14% | 16 | 54 | 109.97% |
| MSTR240524P00810000 | 2024-04-29 10:08AM EDT | 810.00 | 14.05 | 23.55 | 27.35 | 0.00 | - | 15 | 0 | 107.72% |
| MSTR240524P00820000 | 2024-05-01 12:54PM EDT | 820.00 | 30.17 | 25.10 | 30.55 | +8.17 | +37.14% | 1 | 27 | 107.76% |
| MSTR240524P00830000 | 2024-04-29 9:52AM EDT | 830.00 | 16.47 | 27.75 | 34.40 | 0.00 | - | 20 | 26 | 108.90% |
| MSTR240524P00840000 | 2024-04-30 3:11PM EDT | 840.00 | 24.90 | 29.60 | 34.55 | 0.00 | - | 1 | 6 | 106.52% |
| MSTR240524P00850000 | 2024-05-01 9:35AM EDT | 850.00 | 39.00 | 31.25 | 38.50 | +9.00 | +30.00% | 1 | 5 | 106.60% |
| MSTR240524P00870000 | 2024-04-29 12:27PM EDT | 870.00 | 15.71 | 37.20 | 43.05 | 0.00 | - | 15 | 18 | 105.72% |
| MSTR240524P00880000 | 2024-04-30 12:40PM EDT | 880.00 | 39.00 | 40.10 | 47.95 | 0.00 | - | 4 | 18 | 106.63% |
| MSTR240524P00890000 | 2024-05-01 10:28AM EDT | 890.00 | 50.60 | 43.60 | 49.95 | +6.60 | +15.00% | 1 | 2 | 105.90% |
| MSTR240524P00900000 | 2024-05-01 2:57PM EDT | 900.00 | 50.01 | 46.80 | 52.85 | +3.76 | +8.13% | 6 | 23 | 105.38% |
| MSTR240524P00910000 | 2024-05-01 10:13AM EDT | 910.00 | 62.36 | 50.15 | 56.90 | +27.21 | +77.41% | 1 | 1 | 105.47% |
| MSTR240524P00920000 | 2024-04-30 11:17AM EDT | 920.00 | 66.34 | 54.00 | 61.80 | +26.36 | +65.93% | 1 | 5 | 106.13% |
| MSTR240524P00930000 | 2024-04-30 3:16PM EDT | 930.00 | 49.00 | 57.70 | 64.20 | 0.00 | - | 1 | 5 | 105.12% |
| MSTR240524P00940000 | 2024-05-01 10:18AM EDT | 940.00 | 61.06 | 61.80 | 68.05 | +35.77 | +141.44% | 6 | 6 | 104.99% |
| MSTR240524P00950000 | 2024-05-01 3:03PM EDT | 950.00 | 55.00 | 66.30 | 74.00 | -0.35 | -0.63% | 1 | 13 | 106.03% |
| MSTR240524P00960000 | 2024-04-12 10:02AM EDT | 960.00 | 81.68 | 70.50 | 77.95 | +44.53 | +119.87% | 1 | 2 | 105.66% |
| MSTR240524P00970000 | 2024-05-01 9:34AM EDT | 970.00 | 82.70 | 75.15 | 83.00 | +20.35 | +32.64% | 1 | 5 | 105.95% |
| MSTR240524P00980000 | 2024-04-30 3:48PM EDT | 980.00 | 90.00 | 79.75 | 86.60 | +16.00 | +21.62% | 2 | 5 | 105.30% |
| MSTR240524P00990000 | 2024-05-01 1:51PM EDT | 990.00 | 81.39 | 84.55 | 92.00 | +7.39 | +9.99% | 2 | 132 | 105.52% |
| MSTR240524P01000000 | 2024-05-01 3:08PM EDT | 1,000.00 | 74.41 | 89.60 | 96.95 | -1.58 | -2.08% | 6 | 136 | 105.49% |
| MSTR240524P01010000 | 2024-05-01 10:43AM EDT | 1,010.00 | 107.65 | 94.85 | 101.95 | +54.79 | +103.65% | 5 | 30 | 105.43% |
| MSTR240524P01020000 | 2024-04-18 2:12PM EDT | 1,020.00 | 90.98 | 100.15 | 108.00 | 0.00 | - | - | 5 | 105.77% |
| MSTR240524P01030000 | 2024-05-01 1:13PM EDT | 1,030.00 | 112.49 | 104.20 | 113.95 | +17.51 | +18.44% | 8 | 5 | 105.30% |
| MSTR240524P01040000 | 2024-04-22 12:44PM EDT | 1,040.00 | 68.41 | 109.60 | 119.10 | 0.00 | - | 1 | 0 | 104.96% |
| MSTR240524P01050000 | 2024-04-30 2:12PM EDT | 1,050.00 | 104.00 | 115.40 | 127.85 | 0.00 | - | 8 | 9 | 106.43% |
| MSTR240524P01070000 | 2024-05-01 11:55AM EDT | 1,070.00 | 136.87 | 127.70 | 137.75 | +16.42 | +13.63% | 1 | 2 | 105.60% |
| MSTR240524P01080000 | 2024-05-01 3:22PM EDT | 1,080.00 | 120.00 | 133.80 | 144.25 | -5.05 | -4.04% | 1 | 23 | 105.72% |
| MSTR240524P01100000 | 2024-04-30 12:23PM EDT | 1,100.00 | 125.67 | 147.60 | 157.60 | 0.00 | - | 5 | 15 | 106.53% |
| MSTR240524P01110000 | 2024-04-29 9:44AM EDT | 1,110.00 | 88.37 | 154.25 | 164.40 | 0.00 | - | 1 | 0 | 106.68% |
| MSTR240524P01120000 | 2024-04-30 11:27AM EDT | 1,120.00 | 133.25 | 161.30 | 171.25 | 0.00 | - | 2 | 4 | 106.94% |
| MSTR240524P01130000 | 2024-04-30 11:03AM EDT | 1,130.00 | 119.40 | 168.35 | 177.75 | 0.00 | - | 10 | 14 | 106.91% |
| MSTR240524P01140000 | 2024-04-29 3:59PM EDT | 1,140.00 | 80.83 | 175.45 | 185.70 | 0.00 | - | 3 | 4 | 107.52% |
| MSTR240524P01150000 | 2024-04-30 3:01PM EDT | 1,150.00 | 151.88 | 182.55 | 192.40 | 0.00 | - | 12 | 13 | 107.38% |
| MSTR240524P01155000 | 2024-04-24 11:33AM EDT | 1,155.00 | 106.26 | 185.65 | 196.45 | 0.00 | - | 1 | 2 | 107.40% |
| MSTR240524P01160000 | 2024-04-30 3:01PM EDT | 1,160.00 | 158.04 | 189.20 | 202.00 | 0.00 | - | 2 | 3 | 108.39% |
| MSTR240524P01170000 | 2024-05-01 1:51PM EDT | 1,170.00 | 188.51 | 196.75 | 207.55 | +47.84 | +34.01% | 1 | 2 | 107.68% |
| MSTR240524P01175000 | 2024-04-26 1:57PM EDT | 1,175.00 | 111.75 | 200.60 | 211.45 | 0.00 | - | 1 | 1 | 107.89% |
| MSTR240524P01180000 | 2024-04-23 1:01PM EDT | 1,180.00 | 101.95 | 204.45 | 214.85 | 0.00 | - | 2 | 2 | 107.83% |
| MSTR240524P01190000 | 2024-04-25 10:29AM EDT | 1,190.00 | 131.00 | 212.15 | 226.00 | 0.00 | - | 1 | 13 | 109.90% |
| MSTR240524P01200000 | 2024-05-01 2:22PM EDT | 1,200.00 | 209.46 | 221.75 | 233.95 | +8.49 | +4.22% | 3 | 22 | 111.23% |
| MSTR240524P01230000 | 2024-04-29 3:30PM EDT | 1,230.00 | 125.72 | 244.90 | 253.90 | 0.00 | - | 1 | 2 | 109.53% |
| MSTR240524P01240000 | 2024-04-26 11:37AM EDT | 1,240.00 | 154.50 | 252.90 | 261.95 | 0.00 | - | 2 | 1 | 109.68% |
| MSTR240524P01245000 | 2024-04-26 3:20PM EDT | 1,245.00 | 140.50 | 256.75 | 266.10 | 0.00 | - | 3 | 3 | 109.71% |
| MSTR240524P01250000 | 2024-04-23 2:46PM EDT | 1,250.00 | 133.00 | 261.05 | 270.20 | 0.00 | - | 1 | 2 | 109.94% |
| MSTR240524P01260000 | 2024-04-29 3:30PM EDT | 1,260.00 | 140.97 | 269.35 | 278.35 | 0.00 | - | 3 | 5 | 110.14% |
| MSTR240524P01270000 | 2024-04-29 3:30PM EDT | 1,270.00 | 146.93 | 277.65 | 286.70 | 0.00 | - | 3 | 4 | 110.38% |
| MSTR240524P01280000 | 2024-04-24 1:03PM EDT | 1,280.00 | 170.08 | 285.85 | 295.05 | 0.00 | - | 15 | 7 | 110.47% |
| MSTR240524P01290000 | 2024-04-29 3:36PM EDT | 1,290.00 | 157.00 | 293.70 | 303.55 | 0.00 | - | 1 | 17 | 110.36% |
| MSTR240524P01300000 | 2024-04-30 12:32PM EDT | 1,300.00 | 274.16 | 301.75 | 315.90 | 0.00 | - | 1 | 10 | 112.66% |
| MSTR240524P01310000 | 2024-04-23 1:57PM EDT | 1,310.00 | 162.35 | 309.60 | 322.75 | 0.00 | - | 1 | 13 | 111.37% |
| MSTR240524P01320000 | 2024-04-23 1:21PM EDT | 1,320.00 | 170.60 | 318.20 | 328.85 | 0.00 | - | 1 | 2 | 109.93% |
| MSTR240524P01330000 | 2024-05-01 11:28AM EDT | 1,330.00 | 336.54 | 326.95 | 342.00 | +53.64 | +18.96% | 1 | 6 | 113.09% |
| MSTR240524P01340000 | 2024-05-01 11:28AM EDT | 1,340.00 | 345.71 | 335.60 | 346.55 | +126.64 | +57.81% | - | 1 | 110.46% |
| MSTR240524P01350000 | 2024-04-30 2:10PM EDT | 1,350.00 | 313.32 | 343.70 | 355.35 | 0.00 | - | 1 | 33 | 110.18% |
| MSTR240524P01360000 | 2024-04-17 10:05AM EDT | 1,360.00 | 281.54 | 351.25 | 366.55 | 0.00 | - | 1 | 2 | 111.10% |
| MSTR240524P01370000 | 2024-04-23 10:15AM EDT | 1,370.00 | 195.00 | 362.40 | 376.00 | 0.00 | - | 1 | 4 | 113.30% |
| MSTR240524P01390000 | 2024-04-19 2:31PM EDT | 1,390.00 | 312.95 | 380.25 | 393.50 | 0.00 | - | 1 | 2 | 113.41% |
| MSTR240524P01400000 | 2024-04-30 3:07PM EDT | 1,400.00 | 338.90 | 389.20 | 402.60 | 0.00 | - | 1 | 24 | 113.63% |
| MSTR240524P01410000 | 2024-04-15 3:00PM EDT | 1,410.00 | 242.18 | 398.35 | 412.00 | 0.00 | - | 1 | 1 | 114.18% |
| MSTR240524P01420000 | 2024-04-22 3:25PM EDT | 1,420.00 | 258.00 | 407.30 | 420.80 | 0.00 | - | 1 | 1 | 114.05% |
| MSTR240524P01430000 | 2024-04-30 3:07PM EDT | 1,430.00 | 366.15 | 416.45 | 429.95 | 0.00 | - | 1 | 3 | 114.29% |
| MSTR240524P01440000 | 2024-04-11 10:27AM EDT | 1,440.00 | 200.10 | 425.85 | 440.00 | 0.00 | - | - | 1 | 115.41% |
| MSTR240524P01450000 | 2024-04-16 10:24AM EDT | 1,450.00 | 301.76 | 435.00 | 446.55 | 0.00 | - | 1 | 1 | 113.36% |
| MSTR240524P01460000 | 2024-04-30 9:44AM EDT | 1,460.00 | 307.16 | 444.35 | 456.30 | 0.00 | - | 1 | 1 | 114.09% |
| MSTR240524P01475000 | 2024-04-29 10:02AM EDT | 1,475.00 | 314.00 | 458.10 | 471.95 | 0.00 | - | 1 | 0 | 115.78% |
| MSTR240524P01480000 | 2024-04-22 9:41AM EDT | 1,480.00 | 328.00 | 462.60 | 475.10 | 0.00 | - | 1 | 1 | 114.39% |
| MSTR240524P01500000 | 2024-04-30 12:32PM EDT | 1,500.00 | 448.01 | 481.45 | 493.75 | 0.00 | - | 2 | 5 | 114.90% |
| MSTR240524P01505000 | 2024-04-30 12:09PM EDT | 1,505.00 | 433.14 | 486.05 | 497.75 | 0.00 | - | 1 | 0 | 114.24% |
| MSTR240524P01510000 | 2024-04-30 9:42AM EDT | 1,510.00 | 368.05 | 490.70 | 504.00 | 0.00 | - | 1 | 1 | 115.81% |
| MSTR240524P01515000 | 2024-04-30 12:09PM EDT | 1,515.00 | 442.74 | 495.40 | 509.45 | 0.00 | - | 1 | 0 | 116.64% |
| MSTR240524P01560000 | 2024-04-11 12:12PM EDT | 1,560.00 | 271.45 | 537.85 | 551.50 | 0.00 | - | - | 1 | 116.96% |
| MSTR240524P01570000 | 2024-04-29 10:35AM EDT | 1,570.00 | 355.78 | 547.35 | 559.40 | 0.00 | - | 1 | 1 | 115.30% |
| MSTR240524P01590000 | 2024-04-22 9:46AM EDT | 1,590.00 | 409.69 | 564.05 | 581.65 | 0.00 | - | 1 | 1 | 116.53% |
| MSTR240524P01600000 | 2024-04-29 10:35AM EDT | 1,600.00 | 380.48 | 574.15 | 590.00 | 0.00 | - | 1 | 4 | 115.85% |
| MSTR240524P01650000 | 2024-04-30 10:08AM EDT | 1,650.00 | 505.62 | 622.55 | 638.00 | 0.00 | - | 1 | 2 | 116.84% |
| MSTR240524P01660000 | 2024-04-12 9:40AM EDT | 1,660.00 | 350.60 | 630.85 | 648.00 | 0.00 | - | 1 | 1 | 115.45% |
| MSTR240524P01690000 | 2024-04-09 3:18PM EDT | 1,690.00 | 425.00 | 661.50 | 678.00 | 0.00 | - | 1 | 1 | 119.68% |
| MSTR240524P01720000 | 2024-04-17 10:00AM EDT | 1,720.00 | 552.66 | 690.40 | 706.00 | 0.00 | - | - | 1 | 117.83% |
| MSTR240524P01800000 | 2024-04-17 10:00AM EDT | 1,800.00 | 622.65 | 768.75 | 784.00 | 0.00 | - | 1 | 1 | 118.56% |
| MSTR240524P01860000 | 2024-04-15 10:39AM EDT | 1,860.00 | 516.09 | 826.55 | 843.75 | 0.00 | - | 3 | 3 | 117.96% |
| MSTR240524P01900000 | 2024-04-23 9:47AM EDT | 1,900.00 | 610.00 | 865.95 | 882.00 | 0.00 | - | - | 2 | 113.97% |
| MSTR240524P02100000 | 2024-04-23 3:32PM EDT | 2,100.00 | 805.40 | 1,064.10 | 1,080.00 | 0.00 | - | - | 1 | 103.22% |
© 2024 Yahoo. All rights reserved.