MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705C00600000 | 2024-06-18 10:04AM EDT | 600.00 | 875.03 | 860.00 | 878.00 | -180.73 | -17.12% | 2 | 1 | 242.79% |
| MSTR240705C00650000 | 2024-06-14 10:31AM EDT | 650.00 | 865.80 | 810.95 | 828.00 | 0.00 | - | - | - | 117.19% |
| MSTR240705C00680000 | 2024-05-28 11:35AM EDT | 680.00 | 976.59 | 780.20 | 799.65 | 0.00 | - | 1 | 1 | 139.36% |
| MSTR240705C00690000 | 2024-05-30 12:48PM EDT | 690.00 | 967.13 | 770.55 | 789.35 | 0.00 | - | 3 | 3 | 137.65% |
| MSTR240705C00730000 | 2024-06-14 11:11AM EDT | 730.00 | 801.17 | 731.65 | 750.00 | 0.00 | - | - | - | 144.65% |
| MSTR240705C00750000 | 2024-06-18 10:04AM EDT | 750.00 | 725.83 | 711.55 | 729.80 | -123.00 | -14.49% | 2 | 2 | 137.43% |
| MSTR240705C00770000 | 2024-06-07 12:39PM EDT | 770.00 | 930.16 | 691.75 | 710.00 | 0.00 | - | 58 | 29 | 135.21% |
| MSTR240705C00790000 | 2024-06-07 12:45PM EDT | 790.00 | 910.64 | 671.50 | 690.00 | 0.00 | - | 4 | 2 | 128.71% |
| MSTR240705C00800000 | 2024-06-14 12:02PM EDT | 800.00 | 714.19 | 662.00 | 680.00 | 0.00 | - | 48 | 25 | 129.39% |
| MSTR240705C00810000 | 2024-06-07 12:42PM EDT | 810.00 | 889.62 | 652.00 | 670.00 | 0.00 | - | 15 | 9 | 127.00% |
| MSTR240705C00820000 | 2024-06-14 11:30AM EDT | 820.00 | 712.27 | 642.00 | 660.00 | 0.00 | - | 3 | 3 | 124.63% |
| MSTR240705C00850000 | 2024-06-17 12:33PM EDT | 850.00 | 629.73 | 612.00 | 630.00 | 0.00 | - | 1 | 1 | 117.70% |
| MSTR240705C00870000 | 2024-06-07 1:51PM EDT | 870.00 | 798.08 | 592.70 | 610.00 | 0.00 | - | 62 | 30 | 116.59% |
| MSTR240705C00880000 | 2024-06-14 11:11AM EDT | 880.00 | 653.01 | 582.00 | 600.00 | 0.00 | - | 2 | 3 | 110.99% |
| MSTR240705C00890000 | 2024-06-07 1:45PM EDT | 890.00 | 779.76 | 572.85 | 590.00 | 0.00 | - | 2 | 1 | 112.72% |
| MSTR240705C00900000 | 2024-06-07 2:30PM EDT | 900.00 | 722.16 | 562.40 | 581.20 | 0.00 | - | 10 | 1 | 113.48% |
| MSTR240705C00910000 | 2024-06-14 11:44AM EDT | 910.00 | 606.22 | 552.75 | 572.00 | 0.00 | - | 2 | 11 | 115.20% |
| MSTR240705C00920000 | 2024-06-07 1:45PM EDT | 920.00 | 746.71 | 543.15 | 560.00 | 0.00 | - | 2 | 1 | 107.29% |
| MSTR240705C00950000 | 2024-06-14 11:41AM EDT | 950.00 | 574.30 | 514.00 | 532.00 | 0.00 | - | 2 | 1 | 109.69% |
| MSTR240705C00980000 | 2024-06-14 11:44AM EDT | 980.00 | 538.03 | 484.00 | 502.00 | 0.00 | - | 2 | 5 | 102.92% |
| MSTR240705C01000000 | 2024-06-18 2:44PM EDT | 1,000.00 | 497.65 | 465.20 | 482.40 | -20.01 | -3.87% | 2 | 21 | 102.23% |
| MSTR240705C01010000 | 2024-06-07 10:31AM EDT | 1,010.00 | 701.49 | 456.00 | 474.00 | 0.00 | - | 2 | 1 | 104.83% |
| MSTR240705C01020000 | 2024-06-14 11:30AM EDT | 1,020.00 | 516.50 | 446.00 | 464.00 | 0.00 | - | 3 | 3 | 102.53% |
| MSTR240705C01030000 | 2024-06-06 3:03PM EDT | 1,030.00 | 671.44 | 436.35 | 453.60 | 0.00 | - | - | 1 | 100.13% |
| MSTR240705C01040000 | 2024-06-07 11:54AM EDT | 1,040.00 | 664.26 | 426.95 | 444.00 | 0.00 | - | 2 | 2 | 99.62% |
| MSTR240705C01050000 | 2024-06-07 11:53AM EDT | 1,050.00 | 654.80 | 418.00 | 435.75 | 0.00 | - | 2 | 0 | 101.81% |
| MSTR240705C01070000 | 2024-06-07 1:51PM EDT | 1,070.00 | 602.67 | 398.70 | 416.00 | 0.00 | - | 2 | 1 | 98.49% |
| MSTR240705C01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 591.66 | 389.10 | 407.35 | 0.00 | - | 4 | 0 | 98.52% |
| MSTR240705C01090000 | 2024-06-07 1:45PM EDT | 1,090.00 | 585.13 | 380.80 | 398.00 | 0.00 | - | 2 | 1 | 99.11% |
| MSTR240705C01100000 | 2024-06-18 9:32AM EDT | 1,100.00 | 364.30 | 370.25 | 387.45 | -30.70 | -7.77% | 2 | 3 | 95.37% |
| MSTR240705C01150000 | 2024-06-18 2:44PM EDT | 1,150.00 | 355.41 | 326.40 | 342.00 | -204.96 | -36.58% | 4 | 1 | 94.50% |
| MSTR240705C01180000 | 2024-06-13 3:17PM EDT | 1,180.00 | 318.09 | 300.95 | 315.40 | 0.00 | - | 2 | 4 | 93.66% |
| MSTR240705C01190000 | 2024-06-10 2:32PM EDT | 1,190.00 | 460.23 | 292.30 | 306.50 | 0.00 | - | 1 | 1 | 92.97% |
| MSTR240705C01200000 | 2024-06-18 2:49PM EDT | 1,200.00 | 302.00 | 282.50 | 298.30 | -48.00 | -13.71% | 159 | 165 | 91.85% |
| MSTR240705C01240000 | 2024-06-05 11:50AM EDT | 1,240.00 | 482.63 | 250.45 | 266.00 | 0.00 | - | - | 1 | 91.59% |
| MSTR240705C01250000 | 2024-06-17 12:29PM EDT | 1,250.00 | 259.05 | 243.20 | 257.25 | 0.00 | - | 2 | 3 | 91.23% |
| MSTR240705C01300000 | 2024-06-17 3:36PM EDT | 1,300.00 | 261.40 | 206.45 | 220.40 | 0.00 | - | 1 | 1 | 91.07% |
| MSTR240705C01310000 | 2024-06-11 2:51PM EDT | 1,310.00 | 291.00 | 199.35 | 212.00 | 0.00 | - | - | 1 | 90.26% |
| MSTR240705C01350000 | 2024-06-14 9:34AM EDT | 1,350.00 | 240.00 | 172.55 | 185.15 | 0.00 | - | 1 | 2 | 89.89% |
| MSTR240705C01360000 | 2024-06-17 3:06PM EDT | 1,360.00 | 216.15 | 164.40 | 179.00 | 0.00 | - | 32 | 36 | 89.09% |
| MSTR240705C01370000 | 2024-06-14 11:00AM EDT | 1,370.00 | 226.65 | 160.25 | 172.45 | 0.00 | - | 4 | 5 | 89.78% |
| MSTR240705C01390000 | 2024-06-14 11:03AM EDT | 1,390.00 | 208.85 | 148.65 | 160.90 | 0.00 | - | 1 | 2 | 89.97% |
| MSTR240705C01400000 | 2024-06-18 2:38PM EDT | 1,400.00 | 150.00 | 143.00 | 154.55 | -40.30 | -21.18% | 6 | 8 | 89.70% |
| MSTR240705C01410000 | 2024-06-17 10:09AM EDT | 1,410.00 | 138.00 | 141.00 | 150.00 | 0.00 | - | 2 | 3 | 91.57% |
| MSTR240705C01440000 | 2024-06-17 2:46PM EDT | 1,440.00 | 176.20 | 122.55 | 133.90 | 0.00 | - | 12 | 1 | 90.28% |
| MSTR240705C01450000 | 2024-06-18 3:56PM EDT | 1,450.00 | 125.00 | 117.90 | 128.50 | -35.15 | -21.95% | 6 | 5 | 90.23% |
| MSTR240705C01460000 | 2024-06-17 3:37PM EDT | 1,460.00 | 156.00 | 110.75 | 124.15 | 0.00 | - | 1 | 2 | 89.48% |
| MSTR240705C01465000 | 2024-06-18 9:42AM EDT | 1,465.00 | 119.90 | 113.15 | 121.35 | -15.10 | -11.19% | 2 | 2 | 91.20% |
| MSTR240705C01475000 | 2024-06-18 3:51PM EDT | 1,475.00 | 115.00 | 111.00 | 117.60 | -25.00 | -17.86% | 3 | 2 | 92.51% |
| MSTR240705C01480000 | 2024-06-18 1:33PM EDT | 1,480.00 | 117.00 | 102.00 | 114.65 | -17.32 | -12.89% | 21 | 2 | 89.55% |
| MSTR240705C01485000 | 2024-06-18 12:48PM EDT | 1,485.00 | 112.50 | 104.50 | 113.30 | -17.50 | -13.46% | 2 | 1 | 91.76% |
| MSTR240705C01490000 | 2024-06-18 11:29AM EDT | 1,490.00 | 107.00 | 100.00 | 109.00 | -25.50 | -19.25% | 6 | 29 | 90.01% |
| MSTR240705C01495000 | 2024-06-18 3:24PM EDT | 1,495.00 | 108.00 | 100.00 | 107.00 | -42.00 | -28.00% | 9 | 8 | 90.92% |
| MSTR240705C01500000 | 2024-06-18 3:19PM EDT | 1,500.00 | 105.00 | 96.00 | 105.00 | -30.64 | -22.59% | 15 | 21 | 90.22% |
| MSTR240705C01505000 | 2024-06-18 10:08AM EDT | 1,505.00 | 98.98 | 94.00 | 103.00 | -28.02 | -22.06% | 1 | 2 | 90.28% |
| MSTR240705C01510000 | 2024-06-18 2:54PM EDT | 1,510.00 | 97.87 | 89.55 | 101.95 | +0.37 | +0.38% | 1 | 9 | 89.72% |
| MSTR240705C01515000 | 2024-06-18 11:24AM EDT | 1,515.00 | 107.00 | 90.50 | 100.00 | -13.00 | -10.83% | 2 | 12 | 90.92% |
| MSTR240705C01520000 | 2024-06-18 12:28PM EDT | 1,520.00 | 100.61 | 89.00 | 98.00 | -16.60 | -14.16% | 1 | 23 | 91.11% |
| MSTR240705C01525000 | 2024-06-18 3:43PM EDT | 1,525.00 | 93.00 | 87.00 | 96.00 | -30.25 | -24.54% | 11 | 15 | 91.07% |
| MSTR240705C01530000 | 2024-06-18 10:13AM EDT | 1,530.00 | 99.05 | 86.90 | 94.00 | -23.30 | -19.04% | 1 | 2 | 91.76% |
| MSTR240705C01535000 | 2024-06-18 10:06AM EDT | 1,535.00 | 87.50 | 80.95 | 92.95 | -23.26 | -21.00% | 1 | 5 | 90.48% |
| MSTR240705C01540000 | 2024-06-18 10:20AM EDT | 1,540.00 | 101.30 | 83.15 | 90.95 | -23.30 | -18.70% | 1 | 12 | 92.04% |
| MSTR240705C01545000 | 2024-06-17 2:42PM EDT | 1,545.00 | 129.15 | 80.00 | 89.00 | 0.00 | - | 23 | 23 | 91.46% |
| MSTR240705C01550000 | 2024-06-18 3:14PM EDT | 1,550.00 | 84.00 | 79.75 | 87.00 | -21.15 | -20.11% | 12 | 25 | 92.00% |
| MSTR240705C01555000 | 2024-06-17 2:46PM EDT | 1,555.00 | 123.77 | 76.00 | 85.95 | 0.00 | - | 3 | 6 | 91.49% |
| MSTR240705C01560000 | 2024-06-18 11:40AM EDT | 1,560.00 | 92.05 | 75.00 | 84.00 | -8.25 | -8.23% | 1 | 4 | 91.70% |
| MSTR240705C01570000 | 2024-06-17 3:06PM EDT | 1,570.00 | 87.03 | 72.00 | 81.00 | -17.62 | -16.84% | 1 | 3 | 92.01% |
| MSTR240705C01575000 | 2024-06-17 10:07AM EDT | 1,575.00 | 72.15 | 72.05 | 79.60 | 0.00 | - | 2 | 1 | 92.80% |
| MSTR240705C01580000 | 2024-06-18 12:30PM EDT | 1,580.00 | 79.80 | 71.35 | 77.80 | -21.02 | -20.85% | 3 | 16 | 93.11% |
| MSTR240705C01585000 | 2024-06-14 3:41PM EDT | 1,585.00 | 93.39 | 69.05 | 76.60 | 0.00 | - | 4 | 8 | 92.98% |
| MSTR240705C01590000 | 2024-06-13 2:47PM EDT | 1,590.00 | 76.70 | 65.35 | 74.90 | -23.10 | -23.15% | 1 | 4 | 92.05% |
| MSTR240705C01600000 | 2024-06-18 12:41PM EDT | 1,600.00 | 74.59 | 63.15 | 72.00 | -21.41 | -22.30% | 8 | 37 | 92.46% |
| MSTR240705C01605000 | 2024-06-13 2:27PM EDT | 1,605.00 | 94.92 | 62.00 | 70.80 | 0.00 | - | 1 | 1 | 92.72% |
| MSTR240705C01615000 | 2024-06-17 3:33PM EDT | 1,615.00 | 90.00 | 61.85 | 68.00 | 0.00 | - | 1 | 12 | 93.91% |
| MSTR240705C01620000 | 2024-06-17 1:40PM EDT | 1,620.00 | 80.76 | 60.50 | 66.75 | 0.00 | - | 1 | 5 | 94.01% |
| MSTR240705C01625000 | 2024-06-17 2:24PM EDT | 1,625.00 | 89.39 | 57.15 | 65.90 | 0.00 | - | 2 | 14 | 93.40% |
| MSTR240705C01630000 | 2024-06-12 10:03AM EDT | 1,630.00 | 160.00 | 55.00 | 65.00 | 0.00 | - | 17 | 17 | 93.26% |
| MSTR240705C01635000 | 2024-06-17 9:30AM EDT | 1,635.00 | 74.05 | 54.00 | 63.00 | 0.00 | - | 1 | 2 | 93.11% |
| MSTR240705C01640000 | 2024-06-18 11:18AM EDT | 1,640.00 | 60.50 | 53.00 | 61.40 | -31.75 | -34.42% | 2 | 7 | 93.12% |
| MSTR240705C01645000 | 2024-06-03 10:57AM EDT | 1,645.00 | 148.25 | 53.55 | 60.30 | 0.00 | - | 1 | 0 | 94.00% |
| MSTR240705C01650000 | 2024-06-18 11:29AM EDT | 1,650.00 | 57.00 | 54.00 | 59.10 | -21.00 | -26.92% | 3 | 33 | 94.79% |
| MSTR240705C01655000 | 2024-06-17 1:12PM EDT | 1,655.00 | 67.00 | 50.00 | 58.10 | 0.00 | - | 1 | 2 | 93.67% |
| MSTR240705C01660000 | 2024-06-14 9:31AM EDT | 1,660.00 | 92.00 | 50.30 | 56.80 | 0.00 | - | 1 | 23 | 94.31% |
| MSTR240705C01665000 | 2024-06-12 3:50PM EDT | 1,665.00 | 109.33 | 49.25 | 55.85 | 0.00 | - | 5 | 5 | 94.49% |
| MSTR240705C01670000 | 2024-06-14 12:36PM EDT | 1,670.00 | 62.81 | 46.00 | 54.75 | 0.00 | - | 2 | 3 | 93.58% |
| MSTR240705C01675000 | 2024-06-18 12:48PM EDT | 1,675.00 | 52.50 | 47.15 | 53.25 | -22.02 | -29.55% | 1 | 16 | 94.47% |
| MSTR240705C01685000 | 2024-06-18 11:50AM EDT | 1,685.00 | 54.13 | 43.00 | 51.70 | -24.27 | -30.96% | 3 | 4 | 93.90% |
| MSTR240705C01690000 | 2024-06-17 11:35AM EDT | 1,690.00 | 51.00 | 44.30 | 50.75 | 0.00 | - | 2 | 4 | 95.08% |
| MSTR240705C01695000 | 2024-06-13 9:31AM EDT | 1,695.00 | 80.00 | 43.05 | 50.65 | 0.00 | - | 1 | 13 | 95.46% |
| MSTR240705C01700000 | 2024-06-18 3:47PM EDT | 1,700.00 | 45.50 | 40.00 | 48.75 | -13.98 | -23.50% | 15 | 80 | 94.10% |
| MSTR240705C01705000 | 2024-06-17 10:45AM EDT | 1,705.00 | 47.65 | 40.00 | 47.90 | 0.00 | - | 1 | 5 | 94.68% |
| MSTR240705C01710000 | 2024-06-13 10:38AM EDT | 1,710.00 | 77.50 | 39.00 | 48.00 | 0.00 | - | 1 | 3 | 95.22% |
| MSTR240705C01715000 | 2024-06-06 10:31AM EDT | 1,715.00 | 177.56 | 38.10 | 46.00 | 0.00 | - | - | 1 | 94.77% |
| MSTR240705C01720000 | 2024-06-18 12:46PM EDT | 1,720.00 | 44.63 | 38.60 | 45.25 | -28.42 | -38.90% | 1 | 4 | 95.60% |
| MSTR240705C01730000 | 2024-06-11 10:06AM EDT | 1,730.00 | 74.00 | 36.10 | 43.70 | 0.00 | - | 1 | 2 | 95.47% |
| MSTR240705C01735000 | 2024-06-18 9:34AM EDT | 1,735.00 | 33.80 | 35.00 | 42.60 | -140.20 | -80.57% | 23 | 1 | 95.28% |
| MSTR240705C01740000 | 2024-06-17 12:57PM EDT | 1,740.00 | 45.00 | 34.00 | 42.20 | 0.00 | - | 5 | 3 | 95.48% |
| MSTR240705C01745000 | 2024-06-14 1:03PM EDT | 1,745.00 | 49.35 | 33.00 | 41.35 | 0.00 | - | 1 | 2 | 95.44% |
| MSTR240705C01750000 | 2024-06-18 2:51PM EDT | 1,750.00 | 38.27 | 34.10 | 40.60 | -11.23 | -22.69% | 1 | 20 | 96.52% |
| MSTR240705C01755000 | 2024-06-17 2:09PM EDT | 1,755.00 | 51.00 | 34.05 | 39.80 | 0.00 | - | 5 | 6 | 96.97% |
| MSTR240705C01760000 | 2024-06-13 3:33PM EDT | 1,760.00 | 54.00 | 31.00 | 39.15 | 0.00 | - | 10 | 10 | 95.90% |
| MSTR240705C01770000 | 2024-06-17 2:03PM EDT | 1,770.00 | 47.01 | 31.35 | 37.55 | 0.00 | - | 1 | 3 | 96.97% |
| MSTR240705C01780000 | 2024-06-14 11:49AM EDT | 1,780.00 | 51.26 | 28.00 | 37.80 | 0.00 | - | - | 1 | 96.99% |
| MSTR240705C01790000 | 2024-06-13 12:19PM EDT | 1,790.00 | 57.80 | 27.00 | 34.75 | 0.00 | - | 1 | 2 | 96.40% |
| MSTR240705C01800000 | 2024-06-18 3:29PM EDT | 1,800.00 | 31.41 | 26.00 | 33.35 | -8.49 | -21.28% | 4 | 28 | 96.67% |
| MSTR240705C01810000 | 2024-06-18 10:42AM EDT | 1,810.00 | 36.50 | 27.30 | 32.20 | -17.65 | -32.59% | 1 | 3 | 98.37% |
| MSTR240705C01820000 | 2024-06-17 1:10PM EDT | 1,820.00 | 35.00 | 25.90 | 31.20 | 0.00 | - | 1 | 3 | 98.55% |
| MSTR240705C01840000 | 2024-06-18 10:11AM EDT | 1,840.00 | 27.16 | 24.00 | 28.90 | -49.14 | -64.40% | 1 | 2 | 99.11% |
| MSTR240705C01850000 | 2024-06-18 10:24AM EDT | 1,850.00 | 31.25 | 20.15 | 27.75 | +5.03 | +19.18% | 3 | 15 | 97.46% |
| MSTR240705C01860000 | 2024-06-17 9:36AM EDT | 1,860.00 | 24.50 | 21.25 | 27.00 | 0.00 | - | 1 | 1 | 99.17% |
| MSTR240705C01870000 | 2024-06-10 9:40AM EDT | 1,870.00 | 71.00 | 19.00 | 26.05 | 0.00 | - | - | 1 | 98.51% |
| MSTR240705C01880000 | 2024-06-18 11:50AM EDT | 1,880.00 | 25.33 | 20.80 | 25.00 | +2.63 | +11.59% | 2 | 4 | 100.45% |
| MSTR240705C01890000 | 2024-06-17 2:43PM EDT | 1,890.00 | 21.00 | 19.60 | 24.15 | -17.50 | -45.45% | 1 | 1 | 100.48% |
| MSTR240705C01900000 | 2024-06-18 11:21AM EDT | 1,900.00 | 23.00 | 19.20 | 23.00 | -7.00 | -23.33% | 4 | 31 | 100.79% |
| MSTR240705C01910000 | 2024-06-18 3:17PM EDT | 1,910.00 | 21.00 | 18.25 | 22.45 | -82.41 | -79.69% | 6 | 1 | 101.10% |
| MSTR240705C01920000 | 2024-06-12 1:57PM EDT | 1,920.00 | 75.00 | 17.05 | 22.10 | 0.00 | - | 1 | 1 | 101.33% |
| MSTR240705C01930000 | 2024-06-06 1:14PM EDT | 1,930.00 | 101.85 | 14.10 | 22.70 | 0.00 | - | - | 1 | 100.90% |
| MSTR240705C01940000 | 2024-06-04 1:29PM EDT | 1,940.00 | 96.45 | 16.10 | 20.70 | 0.00 | - | 2 | 0 | 102.22% |
| MSTR240705C01950000 | 2024-06-18 11:40AM EDT | 1,950.00 | 17.55 | 15.60 | 21.90 | -14.55 | -45.33% | 4 | 32 | 104.05% |
| MSTR240705C01960000 | 2024-06-14 3:58PM EDT | 1,960.00 | 25.09 | 14.65 | 19.15 | 0.00 | - | 1 | 2 | 102.44% |
| MSTR240705C01970000 | 2024-06-14 3:58PM EDT | 1,970.00 | 24.29 | 12.15 | 20.60 | 0.00 | - | - | 1 | 102.84% |
| MSTR240705C01980000 | 2024-06-17 3:54PM EDT | 1,980.00 | 21.00 | 13.85 | 18.35 | 0.00 | - | 7 | 8 | 103.63% |
| MSTR240705C01990000 | 2024-06-14 10:52AM EDT | 1,990.00 | 31.00 | 12.90 | 17.45 | 0.00 | - | 3 | 4 | 103.29% |
| MSTR240705C02000000 | 2024-06-18 3:26PM EDT | 2,000.00 | 16.00 | 12.90 | 17.15 | -6.00 | -27.27% | 8 | 149 | 104.24% |
| MSTR240705C02020000 | 2024-06-18 1:33PM EDT | 2,020.00 | 15.20 | 11.90 | 15.90 | -9.52 | -38.51% | 3 | 5 | 104.61% |
| MSTR240705C02040000 | 2024-06-17 2:36PM EDT | 2,040.00 | 21.19 | 11.10 | 15.40 | 0.00 | - | 2 | 1 | 105.71% |
| MSTR240705C02050000 | 2024-06-18 12:49PM EDT | 2,050.00 | 13.45 | 10.90 | 14.65 | -10.25 | -43.25% | 1 | 5 | 105.93% |
| MSTR240705C02060000 | 2024-06-11 9:32AM EDT | 2,060.00 | 25.00 | 10.15 | 14.55 | 0.00 | - | 1 | 1 | 106.22% |
| MSTR240705C02080000 | 2024-06-06 1:48PM EDT | 2,080.00 | 76.44 | 9.75 | 13.90 | 0.00 | - | - | 2 | 107.37% |
| MSTR240705C02100000 | 2024-06-18 9:30AM EDT | 2,100.00 | 13.30 | 9.90 | 13.05 | +0.34 | +2.62% | 2 | 25 | 108.80% |
| MSTR240705C02120000 | 2024-06-18 2:51PM EDT | 2,120.00 | 10.00 | 9.30 | 12.10 | -32.00 | -76.19% | 4 | 1 | 109.25% |
| MSTR240705C02140000 | 2024-05-24 3:29PM EDT | 2,140.00 | 90.00 | 8.60 | 11.50 | 0.00 | - | 8 | 8 | 109.85% |
| MSTR240705C02150000 | 2024-06-18 2:51PM EDT | 2,150.00 | 9.15 | 8.40 | 10.95 | -5.59 | -37.92% | 4 | 19 | 109.98% |
| MSTR240705C02160000 | 2024-06-13 3:53PM EDT | 2,160.00 | 17.50 | 8.10 | 11.05 | 0.00 | - | 1 | 6 | 110.75% |
| MSTR240705C02200000 | 2024-06-18 3:44PM EDT | 2,200.00 | 7.40 | 7.10 | 9.85 | -5.31 | -41.78% | 4 | 6 | 111.91% |
| MSTR240705C02240000 | 2024-06-17 3:04PM EDT | 2,240.00 | 7.30 | 3.40 | 8.70 | -3.90 | -34.82% | 1 | 2 | 108.58% |
| MSTR240705C02250000 | 2024-06-17 11:05AM EDT | 2,250.00 | 7.69 | 3.20 | 8.80 | 0.00 | - | 1 | 8 | 109.31% |
| MSTR240705C02260000 | 2024-06-13 9:32AM EDT | 2,260.00 | 15.20 | 3.40 | 9.95 | 0.00 | - | 1 | 0 | 112.36% |
| MSTR240705C02280000 | 2024-06-04 2:12PM EDT | 2,280.00 | 51.23 | 3.15 | 9.55 | 0.00 | - | 2 | 2 | 113.12% |
| MSTR240705C02290000 | 2024-06-04 2:12PM EDT | 2,290.00 | 50.63 | 3.05 | 9.45 | 0.00 | - | 1 | 1 | 113.67% |
| MSTR240705C02300000 | 2024-06-17 3:04PM EDT | 2,300.00 | 5.00 | 3.00 | 7.00 | -4.00 | -44.44% | 2 | 12 | 110.16% |
| MSTR240705C02350000 | 2024-06-18 1:20PM EDT | 2,350.00 | 6.00 | 2.64 | 8.50 | -19.00 | -76.00% | 5 | 3 | 116.46% |
| MSTR240705C02400000 | 2024-06-18 10:38AM EDT | 2,400.00 | 4.93 | 2.31 | 7.90 | -0.71 | -12.59% | 6 | 16 | 118.79% |
| MSTR240705C02450000 | 2024-06-10 2:23PM EDT | 2,450.00 | 16.10 | 2.02 | 7.35 | 0.00 | - | 2 | 2 | 121.03% |
| MSTR240705C02500000 | 2024-06-18 1:38PM EDT | 2,500.00 | 4.00 | 1.78 | 6.90 | +0.45 | +12.68% | 6 | 17 | 123.33% |
| MSTR240705C02550000 | 2024-06-18 1:00PM EDT | 2,550.00 | 4.12 | 1.59 | 6.55 | -0.98 | -19.22% | 2 | 9 | 125.74% |
| MSTR240705C02600000 | 2024-06-11 1:16PM EDT | 2,600.00 | 7.00 | 1.43 | 6.20 | 0.00 | - | 2 | 22 | 128.03% |
| MSTR240705C02700000 | 2024-06-18 12:47PM EDT | 2,700.00 | 2.00 | 0.07 | 5.65 | -1.80 | -47.37% | 2 | 22 | 129.36% |
| MSTR240705C02750000 | 2024-06-18 2:58PM EDT | 2,750.00 | 2.50 | 0.00 | 5.40 | -3.05 | -54.95% | 3 | 5 | 131.49% |
| MSTR240705C02800000 | 2024-06-18 1:21PM EDT | 2,800.00 | 1.90 | 0.84 | 2.40 | -1.95 | -50.65% | 11 | 86 | 125.95% |
| MSTR240705C02850000 | 2024-06-17 10:39AM EDT | 2,850.00 | 2.28 | 0.02 | 5.05 | 0.00 | - | 1 | 8 | 136.46% |
| MSTR240705C02900000 | 2024-06-17 2:16PM EDT | 2,900.00 | 2.76 | 0.02 | 4.85 | 0.00 | - | 10 | 20 | 138.67% |
| MSTR240705C02950000 | 2024-06-10 11:18AM EDT | 2,950.00 | 6.95 | 0.02 | 4.70 | 0.00 | - | - | 1 | 140.97% |
| MSTR240705C03000000 | 2024-06-18 1:28PM EDT | 3,000.00 | 1.70 | 0.03 | 4.60 | -0.70 | -29.17% | 2 | 55 | 143.41% |
| MSTR240705C03050000 | 2024-05-30 11:04AM EDT | 3,050.00 | 22.80 | 0.02 | 4.45 | 0.00 | - | 1 | 1 | 145.51% |
| MSTR240705C03100000 | 2024-06-17 10:52AM EDT | 3,100.00 | 1.69 | 0.02 | 4.35 | 0.00 | - | 1 | 3 | 147.75% |
| MSTR240705C03150000 | 2024-06-03 9:31AM EDT | 3,150.00 | 16.85 | 0.02 | 4.25 | 0.00 | - | 1 | 1 | 149.95% |
| MSTR240705C03200000 | 2024-06-11 1:16PM EDT | 3,200.00 | 2.28 | 0.02 | 4.15 | 0.00 | - | 2 | 2 | 152.06% |
| MSTR240705C03250000 | 2024-06-17 2:42PM EDT | 3,250.00 | 1.80 | 0.02 | 4.10 | 0.00 | - | 5 | 7 | 154.35% |
| MSTR240705C03300000 | 2024-06-18 1:37PM EDT | 3,300.00 | 0.84 | 0.25 | 2.57 | -0.16 | -16.00% | 9 | 125 | 149.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240705P00600000 | 2024-06-18 1:24PM EDT | 600.00 | 0.46 | 0.37 | 2.00 | +0.29 | +170.59% | 417 | 73 | 177.98% |
| MSTR240705P00610000 | 2024-06-07 2:34PM EDT | 610.00 | 1.88 | 0.00 | 3.75 | 0.00 | - | 42 | 2 | 185.94% |
| MSTR240705P00630000 | 2024-05-29 12:05PM EDT | 630.00 | 2.38 | 0.00 | 3.85 | 0.00 | - | - | 0 | 180.30% |
| MSTR240705P00640000 | 2024-05-30 9:50AM EDT | 640.00 | 1.80 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 177.51% |
| MSTR240705P00650000 | 2024-06-07 2:34PM EDT | 650.00 | 2.67 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 175.10% |
| MSTR240705P00660000 | 2024-05-29 12:08PM EDT | 660.00 | 2.45 | 0.00 | 4.05 | 0.00 | - | 96 | 48 | 172.39% |
| MSTR240705P00670000 | 2024-05-30 12:29PM EDT | 670.00 | 2.37 | 0.00 | 4.15 | 0.00 | - | 2 | 75 | 170.00% |
| MSTR240705P00680000 | 2024-05-31 9:46AM EDT | 680.00 | 2.68 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 167.35% |
| MSTR240705P00690000 | 2024-05-29 9:30AM EDT | 690.00 | 5.40 | 0.00 | 4.25 | 0.00 | - | 2 | 0 | 164.72% |
| MSTR240705P00700000 | 2024-06-18 1:12PM EDT | 700.00 | 1.60 | 0.01 | 4.35 | +0.73 | +83.91% | 439 | 139 | 162.48% |
| MSTR240705P00710000 | 2024-06-05 2:17PM EDT | 710.00 | 5.20 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 159.84% |
| MSTR240705P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.52 | 0.00 | 4.45 | 0.00 | - | 2 | 38 | 157.31% |
| MSTR240705P00730000 | 2024-06-04 9:52AM EDT | 730.00 | 2.55 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 154.81% |
| MSTR240705P00740000 | 2024-05-31 12:27PM EDT | 740.00 | 3.15 | 0.00 | 4.55 | 0.00 | - | 66 | 33 | 152.32% |
| MSTR240705P00750000 | 2024-06-14 10:22AM EDT | 750.00 | 2.83 | 0.05 | 4.60 | 0.00 | - | 1 | 166 | 150.11% |
| MSTR240705P00760000 | 2024-06-17 11:51AM EDT | 760.00 | 1.58 | 0.00 | 4.65 | 0.00 | - | 1 | 41 | 147.44% |
| MSTR240705P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.20 | 0.00 | 4.70 | 0.00 | - | 6 | 51 | 145.03% |
| MSTR240705P00780000 | 2024-06-07 3:51PM EDT | 780.00 | 2.61 | 0.00 | 4.75 | 0.00 | - | 1 | 33 | 142.65% |
| MSTR240705P00790000 | 2024-06-18 12:51PM EDT | 790.00 | 0.65 | 0.00 | 1.22 | -0.24 | -26.97% | 20 | 85 | 116.85% |
| MSTR240705P00800000 | 2024-06-18 3:36PM EDT | 800.00 | 1.40 | 1.02 | 3.05 | +0.52 | +59.09% | 12 | 144 | 134.38% |
| MSTR240705P00810000 | 2024-06-18 3:14PM EDT | 810.00 | 1.43 | 0.54 | 1.50 | +0.53 | +58.89% | 46 | 107 | 119.87% |
| MSTR240705P00820000 | 2024-06-13 3:59PM EDT | 820.00 | 2.41 | 0.10 | 4.90 | 0.00 | - | 5 | 70 | 133.57% |
| MSTR240705P00830000 | 2024-06-17 11:51AM EDT | 830.00 | 2.08 | 0.68 | 4.95 | 0.00 | - | 1 | 94 | 133.56% |
| MSTR240705P00840000 | 2024-06-17 10:05AM EDT | 840.00 | 1.51 | 0.74 | 5.00 | 0.00 | - | 3 | 29 | 131.47% |
| MSTR240705P00850000 | 2024-06-17 3:09PM EDT | 850.00 | 1.68 | 0.80 | 5.05 | 0.00 | - | 16 | 40 | 129.41% |
| MSTR240705P00860000 | 2024-06-18 3:16PM EDT | 860.00 | 1.94 | 0.88 | 5.10 | -0.09 | -4.43% | 5 | 68 | 127.42% |
| MSTR240705P00870000 | 2024-06-18 3:16PM EDT | 870.00 | 2.05 | 0.78 | 5.20 | +0.29 | +16.48% | 8 | 81 | 124.99% |
| MSTR240705P00880000 | 2024-06-14 10:22AM EDT | 880.00 | 2.48 | 0.53 | 5.30 | 0.00 | - | 25 | 130 | 122.07% |
| MSTR240705P00890000 | 2024-06-17 9:33AM EDT | 890.00 | 2.32 | 0.56 | 5.40 | 0.00 | - | 3 | 87 | 120.14% |
| MSTR240705P00900000 | 2024-06-17 1:45PM EDT | 900.00 | 2.44 | 0.57 | 5.55 | 0.00 | - | 7 | 123 | 118.30% |
| MSTR240705P00910000 | 2024-06-18 3:31PM EDT | 910.00 | 2.09 | 0.61 | 5.70 | -0.67 | -24.28% | 2 | 75 | 116.55% |
| MSTR240705P00920000 | 2024-06-17 9:52AM EDT | 920.00 | 2.69 | 0.69 | 5.85 | 0.00 | - | 2 | 3 | 114.93% |
| MSTR240705P00930000 | 2024-06-18 3:28PM EDT | 930.00 | 2.44 | 0.77 | 6.00 | +0.09 | +3.83% | 202 | 34 | 113.28% |
| MSTR240705P00940000 | 2024-06-18 3:29PM EDT | 940.00 | 2.49 | 0.86 | 3.95 | -0.02 | -0.80% | 5 | 48 | 104.85% |
| MSTR240705P00950000 | 2024-06-18 12:46PM EDT | 950.00 | 3.30 | 0.95 | 4.00 | +0.71 | +27.41% | 12 | 159 | 103.14% |
| MSTR240705P00960000 | 2024-06-14 3:58PM EDT | 960.00 | 3.87 | 0.99 | 6.65 | 0.00 | - | 26 | 76 | 108.74% |
| MSTR240705P00970000 | 2024-06-18 3:00PM EDT | 970.00 | 3.20 | 1.01 | 6.90 | -0.35 | -9.86% | 1 | 68 | 107.13% |
| MSTR240705P00980000 | 2024-06-18 10:59AM EDT | 980.00 | 2.93 | 1.07 | 4.05 | -1.23 | -29.57% | 1 | 33 | 97.23% |
| MSTR240705P00990000 | 2024-06-17 11:12AM EDT | 990.00 | 4.53 | 1.14 | 7.40 | 0.00 | - | 2 | 30 | 104.07% |
| MSTR240705P01000000 | 2024-06-18 3:44PM EDT | 1,000.00 | 5.00 | 1.26 | 7.75 | +2.01 | +67.22% | 228 | 60 | 102.84% |
| MSTR240705P01010000 | 2024-06-17 9:47AM EDT | 1,010.00 | 4.40 | 2.05 | 8.00 | -0.60 | -12.00% | 1 | 16 | 102.73% |
| MSTR240705P01020000 | 2024-06-18 9:50AM EDT | 1,020.00 | 4.76 | 4.00 | 8.30 | -0.54 | -10.19% | 1 | 16 | 104.65% |
| MSTR240705P01030000 | 2024-06-17 3:23PM EDT | 1,030.00 | 4.25 | 1.84 | 8.65 | 0.00 | - | 5 | 32 | 99.04% |
| MSTR240705P01040000 | 2024-06-12 3:26PM EDT | 1,040.00 | 3.08 | 2.24 | 8.05 | 0.00 | - | 4 | 53 | 96.41% |
| MSTR240705P01050000 | 2024-06-18 3:09PM EDT | 1,050.00 | 6.40 | 2.66 | 8.40 | +0.55 | +9.40% | 4 | 57 | 95.57% |
| MSTR240705P01060000 | 2024-06-14 3:57PM EDT | 1,060.00 | 7.30 | 3.15 | 8.85 | 0.00 | - | 2 | 6 | 94.93% |
| MSTR240705P01070000 | 2024-06-17 2:38PM EDT | 1,070.00 | 5.10 | 5.80 | 9.35 | 0.00 | - | 3 | 96 | 97.52% |
| MSTR240705P01080000 | 2024-06-13 10:12AM EDT | 1,080.00 | 6.70 | 5.30 | 8.50 | 0.00 | - | 3 | 126 | 93.22% |
| MSTR240705P01090000 | 2024-06-18 12:59PM EDT | 1,090.00 | 7.72 | 5.90 | 9.00 | -4.43 | -36.46% | 1 | 51 | 92.53% |
| MSTR240705P01100000 | 2024-06-18 12:59PM EDT | 1,100.00 | 8.27 | 6.60 | 9.75 | -0.83 | -9.12% | 6 | 145 | 92.20% |
| MSTR240705P01110000 | 2024-06-17 2:16PM EDT | 1,110.00 | 7.77 | 7.05 | 10.55 | 0.00 | - | 2 | 93 | 91.49% |
| MSTR240705P01120000 | 2024-06-13 10:12AM EDT | 1,120.00 | 9.82 | 6.95 | 12.55 | 0.00 | - | 3 | 65 | 91.44% |
| MSTR240705P01130000 | 2024-06-13 10:12AM EDT | 1,130.00 | 10.35 | 7.80 | 13.55 | 0.00 | - | 3 | 111 | 91.17% |
| MSTR240705P01140000 | 2024-06-12 3:21PM EDT | 1,140.00 | 6.71 | 9.05 | 13.50 | 0.00 | - | 35 | 137 | 90.07% |
| MSTR240705P01150000 | 2024-06-18 3:58PM EDT | 1,150.00 | 12.70 | 10.10 | 16.15 | +2.70 | +27.00% | 6 | 177 | 91.39% |
| MSTR240705P01160000 | 2024-06-18 12:48PM EDT | 1,160.00 | 13.13 | 11.35 | 15.50 | +1.80 | +15.89% | 2 | 10 | 89.51% |
| MSTR240705P01170000 | 2024-06-18 12:48PM EDT | 1,170.00 | 14.32 | 12.65 | 16.75 | -4.38 | -23.42% | 1 | 8 | 89.39% |
| MSTR240705P01180000 | 2024-06-18 1:49PM EDT | 1,180.00 | 14.82 | 14.10 | 17.90 | -3.58 | -19.46% | 1 | 5 | 89.15% |
| MSTR240705P01190000 | 2024-06-18 12:48PM EDT | 1,190.00 | 16.18 | 15.85 | 19.35 | -6.82 | -29.65% | 4 | 14 | 89.26% |
| MSTR240705P01200000 | 2024-06-18 1:30PM EDT | 1,200.00 | 17.18 | 17.00 | 20.70 | +3.48 | +25.40% | 13 | 41 | 88.66% |
| MSTR240705P01210000 | 2024-06-17 9:35AM EDT | 1,210.00 | 27.51 | 18.95 | 22.30 | 0.00 | - | 6 | 12 | 88.72% |
| MSTR240705P01220000 | 2024-06-17 2:52PM EDT | 1,220.00 | 16.77 | 19.85 | 24.00 | 0.00 | - | 1 | 2 | 87.95% |
| MSTR240705P01230000 | 2024-06-17 2:52PM EDT | 1,230.00 | 18.20 | 21.60 | 26.05 | 0.00 | - | 1 | 4 | 87.90% |
| MSTR240705P01240000 | 2024-06-18 9:33AM EDT | 1,240.00 | 28.65 | 23.90 | 27.85 | +4.67 | +19.47% | 3 | 38 | 87.89% |
| MSTR240705P01250000 | 2024-06-18 3:47PM EDT | 1,250.00 | 28.40 | 26.10 | 29.70 | +2.74 | +10.68% | 4 | 47 | 87.70% |
| MSTR240705P01260000 | 2024-06-10 10:58AM EDT | 1,260.00 | 21.25 | 27.85 | 32.10 | 0.00 | - | 1 | 2 | 87.43% |
| MSTR240705P01270000 | 2024-06-17 1:24PM EDT | 1,270.00 | 31.35 | 30.65 | 34.60 | 0.00 | - | 2 | 6 | 87.69% |
| MSTR240705P01280000 | 2024-06-18 11:57AM EDT | 1,280.00 | 32.80 | 32.65 | 36.95 | -9.95 | -23.27% | 1 | 7 | 87.26% |
| MSTR240705P01290000 | 2024-06-18 9:30AM EDT | 1,290.00 | 40.01 | 35.50 | 39.45 | +14.51 | +56.90% | 1 | 27 | 87.25% |
| MSTR240705P01300000 | 2024-06-18 3:29PM EDT | 1,300.00 | 39.23 | 38.25 | 42.35 | +5.35 | +15.79% | 13 | 51 | 87.26% |
| MSTR240705P01310000 | 2024-06-18 10:05AM EDT | 1,310.00 | 42.05 | 39.15 | 45.25 | -1.60 | -3.67% | 1 | 2 | 86.18% |
| MSTR240705P01320000 | 2024-06-13 9:30AM EDT | 1,320.00 | 27.40 | 44.15 | 48.25 | 0.00 | - | 5 | 7 | 87.10% |
| MSTR240705P01330000 | 2024-06-12 3:09PM EDT | 1,330.00 | 27.42 | 45.20 | 53.00 | 0.00 | - | 4 | 11 | 86.77% |
| MSTR240705P01340000 | 2024-06-13 1:10PM EDT | 1,340.00 | 52.76 | 49.00 | 57.50 | 0.00 | - | 2 | 10 | 87.50% |
| MSTR240705P01350000 | 2024-06-18 2:10PM EDT | 1,350.00 | 50.00 | 52.95 | 58.70 | +2.10 | +4.38% | 4 | 19 | 86.61% |
| MSTR240705P01360000 | 2024-06-14 2:04PM EDT | 1,360.00 | 65.85 | 56.15 | 62.45 | 0.00 | - | 1 | 6 | 86.44% |
| MSTR240705P01370000 | 2024-06-13 2:32PM EDT | 1,370.00 | 69.79 | 60.05 | 66.80 | 0.00 | - | 2 | 5 | 86.71% |
| MSTR240705P01380000 | 2024-06-18 10:16AM EDT | 1,380.00 | 64.00 | 64.15 | 72.60 | +11.71 | +22.39% | 2 | 4 | 87.56% |
| MSTR240705P01390000 | 2024-06-18 3:31PM EDT | 1,390.00 | 70.21 | 68.20 | 76.75 | +8.00 | +12.86% | 9 | 2 | 87.53% |
| MSTR240705P01400000 | 2024-06-18 3:31PM EDT | 1,400.00 | 74.12 | 72.30 | 81.35 | +8.02 | +12.13% | 21 | 32 | 87.59% |
| MSTR240705P01410000 | 2024-06-18 11:05AM EDT | 1,410.00 | 70.20 | 77.00 | 83.60 | -2.44 | -3.36% | 1 | 19 | 86.79% |
| MSTR240705P01420000 | 2024-06-14 10:33AM EDT | 1,420.00 | 83.00 | 81.00 | 88.75 | 0.00 | - | 1 | 5 | 86.80% |
| MSTR240705P01435000 | 2024-06-18 10:13AM EDT | 1,435.00 | 93.00 | 89.00 | 96.00 | -4.30 | -4.42% | 1 | 2 | 87.19% |
| MSTR240705P01440000 | 2024-06-17 2:17PM EDT | 1,440.00 | 74.06 | 91.00 | 99.05 | 0.00 | - | 5 | 10 | 87.25% |
| MSTR240705P01445000 | 2024-06-17 9:45AM EDT | 1,445.00 | 91.55 | 94.25 | 103.50 | -31.90 | -25.84% | 1 | 25 | 88.34% |
| MSTR240705P01450000 | 2024-06-18 1:00PM EDT | 1,450.00 | 90.95 | 97.20 | 105.00 | +2.95 | +3.35% | 13 | 21 | 88.10% |
| MSTR240705P01460000 | 2024-06-18 1:00PM EDT | 1,460.00 | 96.12 | 101.30 | 111.50 | -18.73 | -16.31% | 2 | 3 | 88.20% |
| MSTR240705P01465000 | 2024-06-17 10:01AM EDT | 1,465.00 | 136.33 | 102.50 | 112.45 | 0.00 | - | 3 | 3 | 86.95% |
| MSTR240705P01470000 | 2024-06-17 12:50PM EDT | 1,470.00 | 106.88 | 106.40 | 115.60 | 0.00 | - | 2 | 12 | 87.63% |
| MSTR240705P01475000 | 2024-06-18 3:16PM EDT | 1,475.00 | 113.55 | 108.40 | 122.20 | +21.73 | +23.67% | 3 | 13 | 88.89% |
| MSTR240705P01480000 | 2024-06-18 2:02PM EDT | 1,480.00 | 109.36 | 112.40 | 122.70 | -31.31 | -22.26% | 1 | 9 | 88.49% |
| MSTR240705P01485000 | 2024-06-14 11:46AM EDT | 1,485.00 | 115.00 | 116.00 | 123.35 | 0.00 | - | 1 | 4 | 87.97% |
| MSTR240705P01490000 | 2024-06-13 3:54PM EDT | 1,490.00 | 149.77 | 116.25 | 126.50 | 0.00 | - | 21 | 3 | 87.09% |
| MSTR240705P01495000 | 2024-06-18 12:26PM EDT | 1,495.00 | 116.60 | 119.30 | 130.30 | +20.00 | +20.70% | 1 | 3 | 87.55% |
| MSTR240705P01500000 | 2024-06-18 3:24PM EDT | 1,500.00 | 125.32 | 124.75 | 134.70 | +20.23 | +19.25% | 13 | 133 | 89.16% |
| MSTR240705P01505000 | 2024-06-17 2:14PM EDT | 1,505.00 | 106.82 | 124.50 | 136.40 | 0.00 | - | 1 | 113 | 87.42% |
| MSTR240705P01510000 | 2024-06-14 9:39AM EDT | 1,510.00 | 127.51 | 130.00 | 139.20 | 0.00 | - | 7 | 11 | 88.37% |
| MSTR240705P01515000 | 2024-06-14 9:39AM EDT | 1,515.00 | 131.80 | 133.35 | 142.60 | 0.00 | - | 5 | 5 | 88.68% |
| MSTR240705P01520000 | 2024-06-18 1:08PM EDT | 1,520.00 | 129.20 | 136.15 | 145.30 | -11.30 | -8.04% | 1 | 2 | 88.46% |
| MSTR240705P01525000 | 2024-06-18 3:24PM EDT | 1,525.00 | 139.95 | 139.85 | 150.25 | +20.30 | +16.97% | 8 | 8 | 89.47% |
| MSTR240705P01530000 | 2024-06-14 12:06PM EDT | 1,530.00 | 140.36 | 140.35 | 152.10 | 0.00 | - | 6 | 4 | 87.95% |
| MSTR240705P01535000 | 2024-06-12 11:36AM EDT | 1,535.00 | 84.00 | 145.95 | 156.75 | 0.00 | - | 1 | 1 | 89.55% |
| MSTR240705P01540000 | 2024-06-18 12:26PM EDT | 1,540.00 | 143.10 | 147.15 | 161.00 | +18.10 | +14.48% | 1 | 8 | 89.21% |
| MSTR240705P01550000 | 2024-06-14 3:33PM EDT | 1,550.00 | 160.00 | 155.40 | 165.30 | 0.00 | - | 2 | 6 | 89.12% |
| MSTR240705P01555000 | 2024-06-14 10:57AM EDT | 1,555.00 | 146.78 | 158.70 | 171.40 | 0.00 | - | 1 | 1 | 90.29% |
| MSTR240705P01560000 | 2024-06-14 9:55AM EDT | 1,560.00 | 162.33 | 162.15 | 173.85 | 0.00 | - | 9 | 16 | 90.03% |
| MSTR240705P01570000 | 2024-06-12 11:43AM EDT | 1,570.00 | 101.00 | 167.15 | 181.35 | 0.00 | - | 1 | 13 | 89.72% |
| MSTR240705P01575000 | 2024-06-07 11:56AM EDT | 1,575.00 | 106.10 | 171.90 | 184.35 | 0.00 | - | 1 | 1 | 90.14% |
| MSTR240705P01580000 | 2024-06-10 10:00AM EDT | 1,580.00 | 138.77 | 175.45 | 188.35 | 0.00 | - | 2 | 2 | 90.46% |
| MSTR240705P01595000 | 2024-06-06 12:12PM EDT | 1,595.00 | 115.15 | 185.00 | 198.95 | 0.00 | - | - | 1 | 90.24% |
| MSTR240705P01600000 | 2024-06-18 10:52AM EDT | 1,600.00 | 182.67 | 189.55 | 202.40 | +26.11 | +16.68% | 2 | 12 | 90.65% |
| MSTR240705P01610000 | 2024-06-14 9:46AM EDT | 1,610.00 | 195.05 | 196.40 | 210.45 | 0.00 | - | 1 | 1 | 90.96% |
| MSTR240705P01615000 | 2024-06-17 12:16PM EDT | 1,615.00 | 213.95 | 200.35 | 213.40 | 0.00 | - | 8 | 5 | 90.85% |
| MSTR240705P01620000 | 2024-06-13 3:23PM EDT | 1,620.00 | 228.75 | 203.75 | 218.95 | 0.00 | - | 1 | 8 | 91.59% |
| MSTR240705P01625000 | 2024-06-14 9:49AM EDT | 1,625.00 | 204.03 | 207.45 | 219.45 | 0.00 | - | 2 | 2 | 90.28% |
| MSTR240705P01635000 | 2024-06-11 9:30AM EDT | 1,635.00 | 187.35 | 214.25 | 229.00 | 0.00 | - | 1 | 2 | 90.99% |
| MSTR240705P01640000 | 2024-06-17 3:06PM EDT | 1,640.00 | 195.00 | 219.10 | 233.40 | 0.00 | - | 5 | 9 | 91.79% |
| MSTR240705P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 204.80 | 222.60 | 237.25 | 0.00 | - | 4 | 4 | 91.75% |
| MSTR240705P01650000 | 2024-06-13 10:58AM EDT | 1,650.00 | 220.00 | 226.40 | 240.60 | 0.00 | - | 1 | 9 | 91.59% |
| MSTR240705P01655000 | 2024-06-06 11:22AM EDT | 1,655.00 | 140.15 | 230.55 | 244.90 | 0.00 | - | 1 | 2 | 91.99% |
| MSTR240705P01660000 | 2024-06-18 3:19PM EDT | 1,660.00 | 237.00 | 234.75 | 249.00 | +85.89 | +56.84% | 1 | 3 | 92.31% |
| MSTR240705P01665000 | 2024-06-14 2:29PM EDT | 1,665.00 | 237.45 | 238.10 | 252.85 | 0.00 | - | - | 2 | 92.11% |
| MSTR240705P01670000 | 2024-06-13 10:54AM EDT | 1,670.00 | 230.35 | 242.25 | 256.85 | 0.00 | - | 10 | 4 | 92.32% |
| MSTR240705P01680000 | 2024-06-10 9:57AM EDT | 1,680.00 | 200.80 | 250.65 | 264.85 | 0.00 | - | 5 | 5 | 92.73% |
| MSTR240705P01690000 | 2024-06-10 9:57AM EDT | 1,690.00 | 207.43 | 256.20 | 272.80 | 0.00 | - | 6 | 3 | 91.70% |
| MSTR240705P01695000 | 2024-06-17 9:38AM EDT | 1,695.00 | 291.85 | 261.90 | 276.95 | 0.00 | - | 1 | 11 | 92.63% |
| MSTR240705P01700000 | 2024-06-17 10:21AM EDT | 1,700.00 | 292.60 | 266.00 | 280.85 | 0.00 | - | 20 | 13 | 92.65% |
| MSTR240705P01705000 | 2024-06-07 11:05AM EDT | 1,705.00 | 171.45 | 270.05 | 285.10 | 0.00 | - | 18 | 8 | 92.81% |
| MSTR240705P01710000 | 2024-06-13 3:19PM EDT | 1,710.00 | 300.10 | 274.10 | 289.20 | 0.00 | - | 8 | 12 | 92.87% |
| MSTR240705P01720000 | 2024-06-13 3:19PM EDT | 1,720.00 | 308.08 | 282.40 | 297.45 | 0.00 | - | 8 | 12 | 93.06% |
| MSTR240705P01725000 | 2024-06-06 3:37PM EDT | 1,725.00 | 200.00 | 286.70 | 301.65 | 0.00 | - | - | 2 | 93.24% |
| MSTR240705P01740000 | 2024-06-14 12:04PM EDT | 1,740.00 | 286.15 | 298.00 | 314.05 | 0.00 | - | - | 6 | 92.76% |
| MSTR240705P01750000 | 2024-06-13 10:37AM EDT | 1,750.00 | 287.18 | 306.00 | 323.10 | 0.00 | - | 1 | 1 | 92.99% |
| MSTR240705P01800000 | 2024-06-17 9:58AM EDT | 1,800.00 | 392.86 | 350.00 | 366.35 | 0.00 | - | 1 | 1 | 94.27% |
| MSTR240705P01900000 | 2024-06-14 3:48PM EDT | 1,900.00 | 423.15 | 440.30 | 457.65 | 0.00 | - | - | 2 | 96.91% |
| MSTR240705P02040000 | 2024-06-03 11:30AM EDT | 2,040.00 | 481.60 | 572.60 | 590.00 | 0.00 | - | 1 | 1 | 100.69% |
| MSTR240705P02050000 | 2024-06-04 12:03PM EDT | 2,050.00 | 448.75 | 582.20 | 599.50 | 0.00 | - | 24 | 8 | 100.84% |
| MSTR240705P03150000 | 2024-06-07 2:18PM EDT | 3,150.00 | 1,541.34 | 1,674.00 | 1,691.55 | 0.00 | - | 2 | 0 | 150.68% |
| MSTR240705P03250000 | 2024-06-07 2:18PM EDT | 3,250.00 | 1,640.84 | 1,774.00 | 1,792.00 | 0.00 | - | 2 | 0 | 157.69% |
© 2024 Yahoo. All rights reserved.