MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712C00690000 | 2024-06-07 2:22PM EDT | 690.00 | 934.82 | 772.80 | 790.00 | 0.00 | - | 54 | 27 | 137.09% |
| MSTR240712C00700000 | 2024-06-14 12:29PM EDT | 700.00 | 774.45 | 762.95 | 780.00 | 0.00 | - | 4 | 20 | 135.43% |
| MSTR240712C00710000 | 2024-06-18 10:10AM EDT | 710.00 | 762.79 | 752.00 | 771.00 | -159.90 | -17.33% | 2 | 1 | 133.30% |
| MSTR240712C00730000 | 2024-06-07 12:54PM EDT | 730.00 | 967.72 | 732.00 | 751.50 | 0.00 | - | 69 | 34 | 130.84% |
| MSTR240712C00740000 | 2024-06-07 12:48PM EDT | 740.00 | 956.00 | 722.00 | 740.00 | 0.00 | - | 29 | 15 | 121.51% |
| MSTR240712C00750000 | 2024-06-07 12:56PM EDT | 750.00 | 947.94 | 712.85 | 731.45 | 0.00 | - | 105 | 54 | 129.36% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 760.00 | 946.05 | 702.95 | 720.00 | 0.00 | - | 60 | 30 | 121.70% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 770.00 | 902.82 | 693.70 | 710.00 | 0.00 | - | 32 | 16 | 122.57% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 780.00 | 904.08 | 683.25 | 700.00 | 0.00 | - | 98 | 49 | 118.60% |
| MSTR240712C00790000 | 2024-06-07 1:16PM EDT | 790.00 | 897.42 | 673.40 | 691.80 | 0.00 | - | 114 | 57 | 123.32% |
| MSTR240712C00800000 | 2024-06-10 11:09AM EDT | 800.00 | 829.07 | 664.10 | 682.00 | 0.00 | - | 3 | 15 | 123.77% |
| MSTR240712C00810000 | 2024-06-18 10:10AM EDT | 810.00 | 664.50 | 654.30 | 672.00 | -148.17 | -18.23% | 2 | 19 | 122.08% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 820.00 | 875.19 | 644.00 | 662.00 | 0.00 | - | 59 | 29 | 119.03% |
| MSTR240712C00830000 | 2024-06-07 2:01PM EDT | 830.00 | 805.39 | 634.70 | 652.00 | 0.00 | - | 104 | 4 | 118.71% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 840.00 | 833.50 | 624.00 | 642.00 | 0.00 | - | 160 | 23 | 114.67% |
| MSTR240712C00850000 | 2024-06-14 11:47AM EDT | 850.00 | 662.02 | 615.00 | 632.00 | 0.00 | - | 2 | 34 | 115.10% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 860.00 | 838.11 | 605.30 | 622.00 | 0.00 | - | 144 | 69 | 113.67% |
| MSTR240712C00870000 | 2024-06-07 1:20PM EDT | 870.00 | 815.28 | 594.90 | 613.70 | 0.00 | - | 196 | 98 | 114.44% |
| MSTR240712C00880000 | 2024-06-07 2:31PM EDT | 880.00 | 743.94 | 586.00 | 604.00 | 0.00 | - | 227 | 112 | 115.12% |
| MSTR240712C00890000 | 2024-06-07 1:00PM EDT | 890.00 | 808.93 | 576.00 | 594.00 | 0.00 | - | 5 | 3 | 112.94% |
| MSTR240712C00900000 | 2024-06-14 10:25AM EDT | 900.00 | 616.78 | 566.40 | 584.00 | 0.00 | - | 2 | 4 | 111.52% |
| MSTR240712C00910000 | 2024-06-14 11:47AM EDT | 910.00 | 603.98 | 557.00 | 574.00 | 0.00 | - | - | 1 | 110.46% |
| MSTR240712C00950000 | 2024-06-07 3:38PM EDT | 950.00 | 675.03 | 519.45 | 536.00 | 0.00 | - | 2 | 0 | 108.80% |
| MSTR240712C01000000 | 2024-06-10 9:37AM EDT | 1,000.00 | 599.85 | 472.00 | 489.20 | 0.00 | - | 2 | 1 | 105.05% |
| MSTR240712C01300000 | 2024-06-13 10:51AM EDT | 1,300.00 | 284.44 | 230.10 | 242.40 | 0.00 | - | 1 | 7 | 95.62% |
| MSTR240712C01310000 | 2024-06-13 10:51AM EDT | 1,310.00 | 277.39 | 223.45 | 235.80 | 0.00 | - | 1 | 1 | 95.45% |
| MSTR240712C01350000 | 2024-06-12 10:13AM EDT | 1,350.00 | 363.90 | 197.70 | 210.80 | 0.00 | - | - | 0 | 94.79% |
| MSTR240712C01400000 | 2024-06-17 3:53PM EDT | 1,400.00 | 208.00 | 168.00 | 182.80 | 0.00 | - | 6 | 6 | 94.21% |
| MSTR240712C01430000 | 2024-06-13 3:48PM EDT | 1,430.00 | 174.00 | 154.00 | 168.00 | 0.00 | - | 1 | 1 | 94.91% |
| MSTR240712C01440000 | 2024-06-13 3:53PM EDT | 1,440.00 | 166.53 | 149.00 | 163.60 | 0.00 | - | 1 | 1 | 95.05% |
| MSTR240712C01450000 | 2024-06-17 9:43AM EDT | 1,450.00 | 140.00 | 144.00 | 158.95 | 0.00 | - | 1 | 2 | 95.02% |
| MSTR240712C01460000 | 2024-06-18 12:49PM EDT | 1,460.00 | 150.00 | 140.00 | 153.60 | -2.40 | -1.57% | 1 | 2 | 95.02% |
| MSTR240712C01465000 | 2024-06-18 9:42AM EDT | 1,465.00 | 149.05 | 137.05 | 151.80 | -1.15 | -0.77% | 2 | 2 | 94.97% |
| MSTR240712C01470000 | 2024-06-18 10:17AM EDT | 1,470.00 | 160.00 | 135.00 | 148.80 | -97.00 | -37.74% | 4 | 1 | 94.80% |
| MSTR240712C01480000 | 2024-06-18 11:05AM EDT | 1,480.00 | 153.00 | 131.00 | 144.75 | -15.00 | -8.93% | 1 | 4 | 95.09% |
| MSTR240712C01485000 | 2024-06-18 1:28PM EDT | 1,485.00 | 145.00 | 130.80 | 142.65 | -0.12 | -0.08% | 2 | 1 | 95.78% |
| MSTR240712C01500000 | 2024-06-18 3:57PM EDT | 1,500.00 | 132.43 | 127.10 | 136.50 | -47.75 | -26.50% | 2 | 15 | 96.75% |
| MSTR240712C01505000 | 2024-06-18 2:48PM EDT | 1,505.00 | 136.00 | 122.80 | 135.00 | -42.00 | -23.60% | 1 | 3 | 96.21% |
| MSTR240712C01510000 | 2024-06-18 2:59PM EDT | 1,510.00 | 127.95 | 119.00 | 132.55 | -168.10 | -56.78% | 1 | 0 | 95.49% |
| MSTR240712C01515000 | 2024-06-18 10:16AM EDT | 1,515.00 | 140.00 | 117.00 | 130.55 | -28.86 | -17.09% | 1 | 1 | 95.51% |
| MSTR240712C01520000 | 2024-06-13 2:27PM EDT | 1,520.00 | 148.70 | 116.30 | 129.35 | 0.00 | - | 6 | 4 | 96.21% |
| MSTR240712C01525000 | 2024-06-17 2:42PM EDT | 1,525.00 | 172.25 | 113.00 | 127.40 | 0.00 | - | 4 | 8 | 95.77% |
| MSTR240712C01530000 | 2024-06-14 2:17PM EDT | 1,530.00 | 134.45 | 112.00 | 125.95 | 0.00 | - | 6 | 5 | 96.25% |
| MSTR240712C01535000 | 2024-06-18 1:20PM EDT | 1,535.00 | 125.82 | 111.15 | 124.10 | -21.09 | -14.36% | 1 | 3 | 96.64% |
| MSTR240712C01540000 | 2024-06-17 2:44PM EDT | 1,540.00 | 163.43 | 108.00 | 121.30 | 0.00 | - | 2 | 2 | 95.92% |
| MSTR240712C01545000 | 2024-06-14 1:45PM EDT | 1,545.00 | 133.86 | 106.00 | 120.25 | 0.00 | - | 2 | 3 | 96.15% |
| MSTR240712C01550000 | 2024-06-18 10:09AM EDT | 1,550.00 | 112.60 | 105.00 | 117.75 | -35.74 | -24.09% | 3 | 6 | 96.21% |
| MSTR240712C01555000 | 2024-06-13 10:11AM EDT | 1,555.00 | 151.43 | 103.00 | 116.30 | 0.00 | - | 5 | 2 | 96.28% |
| MSTR240712C01560000 | 2024-06-14 10:23AM EDT | 1,560.00 | 138.00 | 101.00 | 115.40 | 0.00 | - | 1 | 1 | 96.51% |
| MSTR240712C01580000 | 2024-06-17 2:28PM EDT | 1,580.00 | 141.00 | 98.00 | 107.00 | 0.00 | - | 2 | 2 | 97.36% |
| MSTR240712C01585000 | 2024-06-18 9:42AM EDT | 1,585.00 | 104.20 | 96.00 | 105.00 | -93.00 | -47.16% | 2 | 2 | 97.15% |
| MSTR240712C01590000 | 2024-06-14 9:37AM EDT | 1,590.00 | 137.62 | 95.00 | 104.00 | 0.00 | - | 1 | 1 | 97.59% |
| MSTR240712C01600000 | 2024-06-18 11:57AM EDT | 1,600.00 | 101.00 | 92.00 | 101.00 | -29.85 | -22.81% | 15 | 17 | 97.77% |
| MSTR240712C01610000 | 2024-06-17 9:50AM EDT | 1,610.00 | 86.00 | 90.00 | 98.00 | 0.00 | - | 1 | 5 | 98.22% |
| MSTR240712C01620000 | 2024-06-17 3:51PM EDT | 1,620.00 | 112.34 | 86.00 | 95.00 | 0.00 | - | 1 | 2 | 97.93% |
| MSTR240712C01625000 | 2024-06-10 12:11PM EDT | 1,625.00 | 178.81 | 85.00 | 94.00 | 0.00 | - | - | 4 | 98.28% |
| MSTR240712C01630000 | 2024-06-10 1:16PM EDT | 1,630.00 | 183.66 | 81.50 | 93.00 | 0.00 | - | 1 | 1 | 97.76% |
| MSTR240712C01635000 | 2024-06-12 10:32AM EDT | 1,635.00 | 191.76 | 79.50 | 91.00 | 0.00 | - | - | 6 | 97.38% |
| MSTR240712C01640000 | 2024-06-12 10:03AM EDT | 1,640.00 | 182.00 | 78.50 | 89.80 | 0.00 | - | 1 | 2 | 97.62% |
| MSTR240712C01645000 | 2024-06-18 9:39AM EDT | 1,645.00 | 85.00 | 80.00 | 88.60 | -119.74 | -58.48% | 1 | 1 | 98.72% |
| MSTR240712C01650000 | 2024-06-18 3:48PM EDT | 1,650.00 | 82.00 | 75.50 | 87.00 | -19.00 | -18.81% | 2 | 26 | 97.57% |
| MSTR240712C01660000 | 2024-06-12 10:07AM EDT | 1,660.00 | 177.00 | 73.50 | 85.00 | 0.00 | - | - | 0 | 98.09% |
| MSTR240712C01665000 | 2024-06-17 2:07PM EDT | 1,665.00 | 99.50 | 76.00 | 83.75 | 0.00 | - | 1 | 2 | 99.49% |
| MSTR240712C01675000 | 2024-06-04 3:53PM EDT | 1,675.00 | 183.00 | 72.00 | 81.95 | 0.00 | - | 1 | 2 | 99.31% |
| MSTR240712C01680000 | 2024-06-06 3:40PM EDT | 1,680.00 | 192.82 | 71.00 | 80.00 | 0.00 | - | - | 10 | 99.18% |
| MSTR240712C01685000 | 2024-06-06 3:40PM EDT | 1,685.00 | 190.80 | 70.00 | 79.00 | 0.00 | - | - | 10 | 99.38% |
| MSTR240712C01690000 | 2024-06-17 1:13PM EDT | 1,690.00 | 87.45 | 69.00 | 77.70 | 0.00 | - | 1 | 2 | 99.46% |
| MSTR240712C01695000 | 2024-06-10 12:11PM EDT | 1,695.00 | 151.50 | 69.05 | 76.85 | 0.00 | - | 3 | 3 | 100.07% |
| MSTR240712C01700000 | 2024-06-18 3:37PM EDT | 1,700.00 | 72.00 | 68.00 | 76.00 | -22.00 | -23.40% | 2 | 1,437 | 100.27% |
| MSTR240712C01705000 | 2024-06-14 3:29PM EDT | 1,705.00 | 85.40 | 66.00 | 74.65 | 0.00 | - | 1 | 1 | 99.93% |
| MSTR240712C01710000 | 2024-06-13 3:20PM EDT | 1,710.00 | 86.67 | 64.00 | 73.50 | 0.00 | - | 3 | 1 | 99.64% |
| MSTR240712C01715000 | 2024-06-17 11:31AM EDT | 1,715.00 | 71.00 | 63.00 | 72.65 | 0.00 | - | 5 | 5 | 99.82% |
| MSTR240712C01720000 | 2024-06-17 3:34PM EDT | 1,720.00 | 90.10 | 62.00 | 71.50 | 0.00 | - | 33 | 35 | 99.88% |
| MSTR240712C01730000 | 2024-06-18 12:44PM EDT | 1,730.00 | 69.98 | 62.20 | 69.40 | -73.02 | -51.06% | 1 | 1 | 100.87% |
| MSTR240712C01740000 | 2024-06-13 10:12AM EDT | 1,740.00 | 91.00 | 56.50 | 68.00 | 0.00 | - | 2 | 0 | 99.83% |
| MSTR240712C01750000 | 2024-06-18 1:01PM EDT | 1,750.00 | 67.64 | 57.15 | 65.55 | -12.36 | -15.45% | 3 | 3 | 100.78% |
| MSTR240712C01755000 | 2024-06-13 10:12AM EDT | 1,755.00 | 88.00 | 57.05 | 64.75 | 0.00 | - | 2 | 1 | 101.24% |
| MSTR240712C01765000 | 2024-06-13 9:50AM EDT | 1,765.00 | 96.00 | 54.00 | 63.00 | 0.00 | - | 1 | 1 | 100.96% |
| MSTR240712C01770000 | 2024-06-11 9:36AM EDT | 1,770.00 | 80.00 | 53.00 | 62.00 | 0.00 | - | 1 | 2 | 100.96% |
| MSTR240712C01800000 | 2024-06-18 3:10PM EDT | 1,800.00 | 50.00 | 48.00 | 57.20 | -30.00 | -37.50% | 4 | 61 | 101.60% |
| MSTR240712C01820000 | 2024-06-14 11:46AM EDT | 1,820.00 | 69.50 | 45.00 | 55.00 | 0.00 | - | 2 | 1 | 102.38% |
| MSTR240712C01830000 | 2024-05-31 10:52AM EDT | 1,830.00 | 110.60 | 43.00 | 53.00 | 0.00 | - | 3 | 3 | 102.12% |
| MSTR240712C01850000 | 2024-06-18 10:18AM EDT | 1,850.00 | 51.60 | 42.70 | 50.00 | -12.39 | -19.36% | 1 | 2 | 103.49% |
| MSTR240712C01870000 | 2024-06-18 11:51AM EDT | 1,870.00 | 47.33 | 39.00 | 47.60 | -13.15 | -21.74% | 3 | 2 | 103.52% |
| MSTR240712C01900000 | 2024-06-17 9:31AM EDT | 1,900.00 | 40.05 | 32.50 | 44.25 | 0.00 | - | 1 | 6 | 102.89% |
| MSTR240712C01950000 | 2024-06-13 2:36PM EDT | 1,950.00 | 51.21 | 30.00 | 39.00 | 0.00 | - | 6 | 11 | 105.27% |
| MSTR240712C01960000 | 2024-06-10 1:49PM EDT | 1,960.00 | 81.00 | 29.00 | 38.00 | 0.00 | - | 1 | 2 | 105.44% |
| MSTR240712C01980000 | 2024-06-13 12:59PM EDT | 1,980.00 | 46.84 | 27.00 | 36.90 | 0.00 | - | 1 | 1 | 106.16% |
| MSTR240712C02000000 | 2024-06-18 12:48PM EDT | 2,000.00 | 31.20 | 28.00 | 34.40 | -15.41 | -33.06% | 3 | 42 | 107.63% |
| MSTR240712C02020000 | 2024-06-13 10:20AM EDT | 2,020.00 | 48.74 | 25.90 | 32.80 | 0.00 | - | 1 | 2 | 107.83% |
| MSTR240712C02050000 | 2024-06-18 10:46AM EDT | 2,050.00 | 30.00 | 25.00 | 30.40 | -10.00 | -25.00% | 1 | 1 | 109.20% |
| MSTR240712C02100000 | 2024-06-14 2:48PM EDT | 2,100.00 | 29.16 | 18.60 | 27.40 | 0.00 | - | 3 | 7 | 108.63% |
| MSTR240712C02120000 | 2024-06-12 2:35PM EDT | 2,120.00 | 59.42 | 17.45 | 26.55 | 0.00 | - | - | 3 | 109.30% |
| MSTR240712C02140000 | 2024-06-10 3:10PM EDT | 2,140.00 | 56.55 | 16.35 | 24.85 | 0.00 | - | - | 1 | 109.34% |
| MSTR240712C02150000 | 2024-06-10 3:10PM EDT | 2,150.00 | 55.43 | 16.00 | 24.60 | 0.00 | - | - | 1 | 109.87% |
| MSTR240712C02160000 | 2024-06-10 11:29AM EDT | 2,160.00 | 57.00 | 15.30 | 24.15 | 0.00 | - | - | 1 | 110.00% |
| MSTR240712C02200000 | 2024-06-18 10:12AM EDT | 2,200.00 | 18.00 | 17.50 | 21.55 | -11.10 | -38.14% | 2 | 69 | 113.38% |
| MSTR240712C02230000 | 2024-06-18 11:51AM EDT | 2,230.00 | 17.32 | 14.70 | 19.80 | -12.73 | -42.36% | 3 | 1 | 112.63% |
| MSTR240712C02250000 | 2024-06-18 11:36AM EDT | 2,250.00 | 16.40 | 13.35 | 18.70 | +0.70 | +4.46% | 2 | 6 | 112.41% |
| MSTR240712C02270000 | 2024-06-04 10:11AM EDT | 2,270.00 | 65.00 | 11.00 | 19.15 | 0.00 | - | 1 | 1 | 112.52% |
| MSTR240712C02300000 | 2024-06-17 2:28PM EDT | 2,300.00 | 20.00 | 12.15 | 16.85 | 0.00 | - | 6 | 26 | 114.00% |
| MSTR240712C02350000 | 2024-06-10 1:46PM EDT | 2,350.00 | 37.62 | 8.90 | 16.90 | 0.00 | - | 10 | 10 | 115.06% |
| MSTR240712C02400000 | 2024-06-17 10:02AM EDT | 2,400.00 | 10.50 | 9.30 | 13.60 | 0.00 | - | 2 | 20 | 115.99% |
| MSTR240712C02450000 | 2024-06-10 2:35PM EDT | 2,450.00 | 31.00 | 7.80 | 12.20 | 0.00 | - | - | 1 | 116.50% |
| MSTR240712C02500000 | 2024-06-18 2:09PM EDT | 2,500.00 | 9.55 | 6.30 | 10.50 | -0.50 | -4.98% | 52 | 4 | 116.13% |
| MSTR240712C02550000 | 2024-06-17 3:14PM EDT | 2,550.00 | 11.43 | 6.65 | 10.20 | 0.00 | - | 1 | 11 | 119.52% |
| MSTR240712C02600000 | 2024-06-18 11:43AM EDT | 2,600.00 | 8.05 | 3.80 | 11.35 | -2.61 | -24.48% | 1 | 5 | 120.47% |
| MSTR240712C02650000 | 2024-06-18 9:30AM EDT | 2,650.00 | 6.00 | 3.25 | 10.70 | -15.00 | -71.43% | 1 | 1 | 121.84% |
| MSTR240712C03000000 | 2024-06-14 3:39PM EDT | 3,000.00 | 5.00 | 1.41 | 6.80 | 0.00 | - | 6 | 11 | 130.51% |
| MSTR240712C03050000 | 2024-06-14 10:36AM EDT | 3,050.00 | 6.49 | 0.25 | 6.95 | 0.00 | - | 4 | 5 | 130.50% |
| MSTR240712C03100000 | 2024-06-17 12:14PM EDT | 3,100.00 | 2.94 | 1.10 | 6.60 | 0.00 | - | 1 | 1 | 134.11% |
| MSTR240712C03150000 | 2024-06-12 12:20PM EDT | 3,150.00 | 8.84 | 0.37 | 6.95 | 0.00 | - | - | 1 | 135.47% |
| MSTR240712C03250000 | 2024-06-14 3:12PM EDT | 3,250.00 | 3.70 | 0.25 | 6.40 | 0.00 | - | - | 1 | 138.15% |
| MSTR240712C03300000 | 2024-06-18 3:50PM EDT | 3,300.00 | 1.99 | 2.10 | 5.85 | -1.76 | -46.93% | 2 | 8 | 143.77% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712P00600000 | 2024-06-18 12:15PM EDT | 600.00 | 0.20 | 0.10 | 2.48 | 0.00 | - | 125 | 177 | 151.44% |
| MSTR240712P00610000 | 2024-06-18 12:27PM EDT | 610.00 | 0.51 | 0.00 | 4.20 | -1.37 | -72.87% | 50 | 53 | 159.01% |
| MSTR240712P00620000 | 2024-06-07 10:36AM EDT | 620.00 | 1.71 | 0.00 | 4.45 | 0.00 | - | 2 | 1 | 157.59% |
| MSTR240712P00630000 | 2024-06-04 10:43AM EDT | 630.00 | 2.27 | 0.00 | 4.55 | 0.00 | - | 2 | 0 | 155.40% |
| MSTR240712P00650000 | 2024-06-07 2:34PM EDT | 650.00 | 2.69 | 0.00 | 4.65 | 0.00 | - | 1 | 2 | 150.59% |
| MSTR240712P00660000 | 2024-06-06 12:22PM EDT | 660.00 | 2.39 | 0.00 | 4.70 | 0.00 | - | - | 0 | 148.24% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 670.00 | 2.25 | 0.00 | 4.75 | 0.00 | - | - | 0 | 145.92% |
| MSTR240712P00680000 | 2024-06-10 11:21AM EDT | 680.00 | 2.48 | 0.00 | 2.79 | 0.00 | - | 1 | 5 | 133.08% |
| MSTR240712P00690000 | 2024-06-18 10:32AM EDT | 690.00 | 2.35 | 0.00 | 4.90 | -0.08 | -3.29% | 2 | 1 | 141.58% |
| MSTR240712P00700000 | 2024-06-07 2:34PM EDT | 700.00 | 2.49 | 0.00 | 4.95 | 0.00 | - | 3 | 2 | 139.33% |
| MSTR240712P00710000 | 2024-06-06 12:24PM EDT | 710.00 | 2.62 | 0.00 | 5.00 | 0.00 | - | 24 | 14 | 137.11% |
| MSTR240712P00720000 | 2024-06-10 9:30AM EDT | 720.00 | 2.62 | 0.00 | 5.05 | 0.00 | - | 2 | 14 | 134.92% |
| MSTR240712P00730000 | 2024-06-06 12:32PM EDT | 730.00 | 2.24 | 0.00 | 5.15 | 0.00 | - | - | 23 | 132.96% |
| MSTR240712P00740000 | 2024-06-06 12:31PM EDT | 740.00 | 2.23 | 0.00 | 5.20 | 0.00 | - | 7 | 6 | 130.81% |
| MSTR240712P00750000 | 2024-06-17 11:50AM EDT | 750.00 | 2.46 | 0.12 | 5.30 | 0.00 | - | 2 | 38 | 129.32% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 760.00 | 2.82 | 0.00 | 5.40 | 0.00 | - | 4 | 0 | 126.95% |
| MSTR240712P00770000 | 2024-06-05 2:21PM EDT | 770.00 | 3.30 | 0.00 | 5.50 | 0.00 | - | 8 | 3 | 125.05% |
| MSTR240712P00780000 | 2024-06-07 10:54AM EDT | 780.00 | 2.83 | 0.00 | 5.65 | 0.00 | - | 2 | 1 | 123.32% |
| MSTR240712P00790000 | 2024-06-06 12:39PM EDT | 790.00 | 2.51 | 0.01 | 5.80 | 0.00 | - | - | 10 | 121.63% |
| MSTR240712P00800000 | 2024-06-17 9:38AM EDT | 800.00 | 2.79 | 0.32 | 5.90 | 0.00 | - | 2 | 16 | 120.74% |
| MSTR240712P00810000 | 2024-06-17 9:39AM EDT | 810.00 | 2.93 | 0.44 | 6.10 | 0.00 | - | 2 | 84 | 119.52% |
| MSTR240712P00820000 | 2024-06-17 2:17PM EDT | 820.00 | 3.03 | 0.55 | 6.25 | 0.00 | - | 4 | 11 | 118.09% |
| MSTR240712P00830000 | 2024-06-17 2:19PM EDT | 830.00 | 3.24 | 0.65 | 6.40 | 0.00 | - | 2 | 14 | 116.62% |
| MSTR240712P00840000 | 2024-06-17 9:45AM EDT | 840.00 | 3.65 | 0.77 | 6.55 | 0.00 | - | 16 | 3 | 115.19% |
| MSTR240712P00850000 | 2024-06-17 9:42AM EDT | 850.00 | 3.53 | 0.90 | 6.70 | 0.00 | - | 2 | 30 | 113.77% |
| MSTR240712P00860000 | 2024-06-07 10:39AM EDT | 860.00 | 3.73 | 1.04 | 6.90 | 0.00 | - | 4 | 4 | 112.48% |
| MSTR240712P00870000 | 2024-06-07 11:04AM EDT | 870.00 | 3.44 | 1.17 | 7.10 | 0.00 | - | 23 | 13 | 111.15% |
| MSTR240712P00880000 | 2024-06-17 2:17PM EDT | 880.00 | 3.93 | 1.28 | 7.40 | 0.00 | - | 2 | 50 | 109.97% |
| MSTR240712P00890000 | 2024-06-17 9:45AM EDT | 890.00 | 5.18 | 1.37 | 7.75 | 0.00 | - | 16 | 102 | 108.83% |
| MSTR240712P00900000 | 2024-06-17 2:19PM EDT | 900.00 | 4.61 | 1.53 | 8.00 | 0.00 | - | 6 | 19 | 107.59% |
| MSTR240712P00910000 | 2024-06-17 9:39AM EDT | 910.00 | 5.35 | 1.71 | 8.30 | 0.00 | - | 2 | 7 | 106.47% |
| MSTR240712P00920000 | 2024-06-17 9:42AM EDT | 920.00 | 6.01 | 1.93 | 8.60 | 0.00 | - | 2 | 23 | 105.38% |
| MSTR240712P00930000 | 2024-06-11 10:02AM EDT | 930.00 | 6.00 | 2.17 | 8.85 | 0.00 | - | 1 | 39 | 104.20% |
| MSTR240712P00940000 | 2024-06-07 2:00PM EDT | 940.00 | 4.95 | 2.40 | 9.20 | 0.00 | - | 79 | 40 | 103.15% |
| MSTR240712P00950000 | 2024-06-17 2:00PM EDT | 950.00 | 5.23 | 2.63 | 9.65 | 0.00 | - | 25 | 211 | 102.22% |
| MSTR240712P00960000 | 2024-06-17 2:08PM EDT | 960.00 | 6.03 | 2.85 | 10.10 | 0.00 | - | 3 | 3 | 101.23% |
| MSTR240712P00980000 | 2024-06-14 1:54PM EDT | 980.00 | 8.25 | 3.60 | 11.05 | 0.00 | - | 4 | 15 | 99.63% |
| MSTR240712P01000000 | 2024-06-18 9:38AM EDT | 1,000.00 | 9.30 | 6.45 | 9.30 | +1.67 | +21.89% | 3 | 26 | 96.98% |
| MSTR240712P01010000 | 2024-06-17 2:08PM EDT | 1,010.00 | 8.59 | 6.75 | 10.90 | 0.00 | - | 1 | 5 | 97.36% |
| MSTR240712P01020000 | 2024-06-14 1:54PM EDT | 1,020.00 | 11.25 | 6.05 | 13.40 | 0.00 | - | 4 | 9 | 97.42% |
| MSTR240712P01030000 | 2024-06-14 9:30AM EDT | 1,030.00 | 11.29 | 6.75 | 14.15 | 0.00 | - | 2 | 9 | 96.94% |
| MSTR240712P01040000 | 2024-06-17 2:01PM EDT | 1,040.00 | 9.10 | 9.05 | 13.15 | 0.00 | - | 2 | 3 | 96.22% |
| MSTR240712P01050000 | 2024-06-18 9:30AM EDT | 1,050.00 | 14.10 | 10.20 | 13.85 | +3.85 | +37.56% | 3 | 11 | 95.98% |
| MSTR240712P01060000 | 2024-06-18 10:32AM EDT | 1,060.00 | 13.43 | 11.15 | 14.70 | -2.79 | -17.20% | 1 | 1 | 95.59% |
| MSTR240712P01070000 | 2024-06-14 3:56PM EDT | 1,070.00 | 14.95 | 12.05 | 15.80 | 0.00 | - | 1 | 4 | 95.28% |
| MSTR240712P01080000 | 2024-06-14 3:56PM EDT | 1,080.00 | 15.96 | 11.35 | 18.65 | 0.00 | - | 1 | 4 | 95.00% |
| MSTR240712P01090000 | 2024-06-13 2:56PM EDT | 1,090.00 | 19.25 | 13.15 | 17.00 | 0.00 | - | 3 | 7 | 92.94% |
| MSTR240712P01100000 | 2024-06-18 3:23PM EDT | 1,100.00 | 18.82 | 15.15 | 19.30 | -2.18 | -10.38% | 1 | 17 | 94.26% |
| MSTR240712P01110000 | 2024-06-14 3:26PM EDT | 1,110.00 | 21.37 | 16.50 | 20.75 | 0.00 | - | 1 | 5 | 94.19% |
| MSTR240712P01120000 | 2024-06-14 3:26PM EDT | 1,120.00 | 22.82 | 16.10 | 22.70 | 0.00 | - | 3 | 7 | 93.08% |
| MSTR240712P01130000 | 2024-06-14 3:23PM EDT | 1,130.00 | 24.45 | 18.00 | 24.15 | 0.00 | - | 2 | 3 | 93.20% |
| MSTR240712P01140000 | 2024-06-13 3:50PM EDT | 1,140.00 | 33.52 | 20.65 | 25.20 | 0.00 | - | 5 | 15 | 93.43% |
| MSTR240712P01150000 | 2024-06-18 1:17PM EDT | 1,150.00 | 23.50 | 22.50 | 26.65 | -6.32 | -21.19% | 2 | 25 | 93.26% |
| MSTR240712P01160000 | 2024-06-14 1:58PM EDT | 1,160.00 | 30.73 | 23.85 | 28.45 | 0.00 | - | 1 | 1 | 92.89% |
| MSTR240712P01170000 | 2024-06-18 10:12AM EDT | 1,170.00 | 28.75 | 25.75 | 30.10 | +6.87 | +31.40% | 4 | 13 | 92.67% |
| MSTR240712P01180000 | 2024-06-13 3:33PM EDT | 1,180.00 | 40.00 | 27.40 | 32.25 | 0.00 | - | 1 | 8 | 92.49% |
| MSTR240712P01190000 | 2024-06-13 2:56PM EDT | 1,190.00 | 36.91 | 29.50 | 34.50 | 0.00 | - | 1 | 4 | 92.51% |
| MSTR240712P01200000 | 2024-06-18 1:02PM EDT | 1,200.00 | 32.50 | 31.55 | 36.60 | +2.83 | +9.54% | 4 | 33 | 92.32% |
| MSTR240712P01210000 | 2024-06-10 12:21PM EDT | 1,210.00 | 25.85 | 33.60 | 41.40 | 0.00 | - | - | 2 | 93.42% |
| MSTR240712P01220000 | 2024-06-17 3:51PM EDT | 1,220.00 | 34.33 | 36.00 | 43.85 | 0.00 | - | 1 | 4 | 93.34% |
| MSTR240712P01230000 | 2024-06-13 11:21AM EDT | 1,230.00 | 40.02 | 37.00 | 45.10 | 0.00 | - | 3 | 3 | 91.90% |
| MSTR240712P01250000 | 2024-06-18 12:56PM EDT | 1,250.00 | 43.00 | 43.75 | 48.85 | -7.00 | -14.00% | 2 | 9 | 91.70% |
| MSTR240712P01260000 | 2024-06-03 10:08AM EDT | 1,260.00 | 52.38 | 46.45 | 51.95 | 0.00 | - | 1 | 1 | 91.70% |
| MSTR240712P01270000 | 2024-06-17 9:38AM EDT | 1,270.00 | 47.80 | 49.40 | 54.70 | -15.20 | -24.13% | 1 | 4 | 91.56% |
| MSTR240712P01290000 | 2024-06-18 9:49AM EDT | 1,290.00 | 61.87 | 55.60 | 60.95 | +6.33 | +11.40% | 1 | 3 | 91.43% |
| MSTR240712P01300000 | 2024-06-18 2:01PM EDT | 1,300.00 | 57.02 | 58.95 | 64.20 | +1.32 | +2.37% | 3 | 24 | 91.37% |
| MSTR240712P01310000 | 2024-06-10 12:54PM EDT | 1,310.00 | 42.85 | 62.35 | 67.95 | 0.00 | - | - | 1 | 91.44% |
| MSTR240712P01320000 | 2024-06-17 10:15AM EDT | 1,320.00 | 80.32 | 66.15 | 73.75 | 0.00 | - | 3 | 3 | 92.38% |
| MSTR240712P01330000 | 2024-06-17 10:15AM EDT | 1,330.00 | 84.23 | 69.05 | 77.85 | 0.00 | - | 2 | 4 | 92.18% |
| MSTR240712P01350000 | 2024-06-18 2:23PM EDT | 1,350.00 | 72.50 | 77.00 | 85.20 | +4.90 | +7.25% | 3 | 25 | 92.03% |
| MSTR240712P01360000 | 2024-06-11 2:34PM EDT | 1,360.00 | 87.97 | 81.00 | 87.15 | +16.11 | +22.42% | 1 | 2 | 91.20% |
| MSTR240712P01370000 | 2024-06-13 2:26PM EDT | 1,370.00 | 92.30 | 85.00 | 93.55 | 0.00 | - | 1 | 1 | 91.91% |
| MSTR240712P01390000 | 2024-06-17 9:49AM EDT | 1,390.00 | 118.61 | 94.00 | 100.85 | 0.00 | - | 1 | 2 | 91.44% |
| MSTR240712P01400000 | 2024-06-18 2:02PM EDT | 1,400.00 | 96.50 | 99.00 | 107.80 | +0.80 | +0.84% | 3 | 23 | 92.41% |
| MSTR240712P01420000 | 2024-06-17 9:59AM EDT | 1,420.00 | 134.18 | 106.00 | 118.65 | 0.00 | - | 1 | 5 | 91.98% |
| MSTR240712P01430000 | 2024-06-17 2:10PM EDT | 1,430.00 | 97.84 | 112.70 | 120.95 | 0.00 | - | 3 | 2 | 91.67% |
| MSTR240712P01440000 | 2024-06-14 1:20PM EDT | 1,440.00 | 128.90 | 116.65 | 127.45 | 0.00 | - | 1 | 6 | 91.78% |
| MSTR240712P01450000 | 2024-06-13 2:37PM EDT | 1,450.00 | 134.50 | 123.05 | 134.00 | 0.00 | - | 2 | 4 | 92.65% |
| MSTR240712P01460000 | 2024-06-14 12:13PM EDT | 1,460.00 | 130.83 | 128.40 | 139.50 | 0.00 | - | 1 | 5 | 92.73% |
| MSTR240712P01465000 | 2024-06-14 12:13PM EDT | 1,465.00 | 133.03 | 131.40 | 144.00 | 0.00 | - | - | 1 | 93.44% |
| MSTR240712P01470000 | 2024-06-17 10:10AM EDT | 1,470.00 | 158.18 | 132.65 | 145.20 | 0.00 | - | 2 | 2 | 92.43% |
| MSTR240712P01480000 | 2024-06-11 3:41PM EDT | 1,480.00 | 122.78 | 139.65 | 148.55 | 0.00 | - | 21 | 7 | 92.19% |
| MSTR240712P01485000 | 2024-06-11 3:58PM EDT | 1,485.00 | 123.00 | 142.85 | 153.60 | 0.00 | - | - | 1 | 93.07% |
| MSTR240712P01490000 | 2024-06-07 9:30AM EDT | 1,490.00 | 100.40 | 145.55 | 154.80 | 0.00 | - | 1 | 1 | 92.48% |
| MSTR240712P01495000 | 2024-06-12 9:30AM EDT | 1,495.00 | 94.35 | 148.55 | 159.95 | 0.00 | - | - | 1 | 93.28% |
| MSTR240712P01500000 | 2024-06-18 3:01PM EDT | 1,500.00 | 153.88 | 151.85 | 162.80 | +19.05 | +14.13% | 3 | 13 | 93.40% |
| MSTR240712P01505000 | 2024-06-14 9:53AM EDT | 1,505.00 | 155.72 | 154.70 | 164.55 | 0.00 | - | 1 | 2 | 92.99% |
| MSTR240712P01510000 | 2024-06-14 10:57AM EDT | 1,510.00 | 149.19 | 157.50 | 169.15 | 0.00 | - | 2 | 2 | 93.49% |
| MSTR240712P01520000 | 2024-06-13 10:19AM EDT | 1,520.00 | 146.90 | 163.80 | 175.40 | 0.00 | - | 2 | 1 | 93.69% |
| MSTR240712P01525000 | 2024-06-14 1:18PM EDT | 1,525.00 | 177.11 | 165.95 | 177.30 | 0.00 | - | 1 | 3 | 93.02% |
| MSTR240712P01535000 | 2024-06-14 11:57AM EDT | 1,535.00 | 172.00 | 173.15 | 185.10 | 0.00 | - | 2 | 6 | 93.93% |
| MSTR240712P01550000 | 2024-06-18 9:47AM EDT | 1,550.00 | 195.85 | 183.35 | 194.35 | +38.20 | +24.23% | 1 | 9 | 94.15% |
| MSTR240712P01555000 | 2024-06-14 11:31AM EDT | 1,555.00 | 172.52 | 185.65 | 198.35 | 0.00 | - | - | 1 | 94.13% |
| MSTR240712P01560000 | 2024-06-13 9:39AM EDT | 1,560.00 | 155.92 | 188.50 | 199.95 | 0.00 | - | 5 | 5 | 93.47% |
| MSTR240712P01580000 | 2024-06-10 2:51PM EDT | 1,580.00 | 142.13 | 202.30 | 215.30 | 0.00 | - | - | 1 | 94.49% |
| MSTR240712P01585000 | 2024-06-10 11:20AM EDT | 1,585.00 | 140.00 | 206.05 | 218.90 | 0.00 | - | 1 | 3 | 94.72% |
| MSTR240712P01590000 | 2024-06-17 3:32PM EDT | 1,590.00 | 187.40 | 209.90 | 224.00 | 0.00 | - | 1 | 2 | 95.48% |
| MSTR240712P01600000 | 2024-06-17 3:56PM EDT | 1,600.00 | 204.29 | 216.85 | 229.10 | 0.00 | - | 7 | 7 | 94.98% |
| MSTR240712P01605000 | 2024-06-10 9:30AM EDT | 1,605.00 | 186.80 | 220.05 | 232.65 | 0.00 | - | - | 1 | 94.95% |
| MSTR240712P01610000 | 2024-06-07 3:57PM EDT | 1,610.00 | 185.79 | 220.25 | 235.05 | 0.00 | - | 5 | 4 | 93.48% |
| MSTR240712P01615000 | 2024-06-07 3:39PM EDT | 1,615.00 | 179.72 | 224.15 | 238.70 | 0.00 | - | 1 | 1 | 93.69% |
| MSTR240712P01620000 | 2024-06-05 11:45AM EDT | 1,620.00 | 155.72 | 228.00 | 242.30 | 0.00 | - | - | 1 | 93.85% |
| MSTR240712P01625000 | 2024-06-10 10:55AM EDT | 1,625.00 | 175.00 | 230.00 | 246.00 | 0.00 | - | - | 1 | 93.39% |
| MSTR240712P01630000 | 2024-06-10 12:08PM EDT | 1,630.00 | 176.20 | 236.00 | 249.75 | 0.00 | - | - | 2 | 94.33% |
| MSTR240712P01635000 | 2024-06-10 1:04PM EDT | 1,635.00 | 175.03 | 238.50 | 253.45 | 0.00 | - | - | 4 | 94.01% |
| MSTR240712P01640000 | 2024-06-12 3:30PM EDT | 1,640.00 | 179.61 | 245.40 | 256.90 | 0.00 | - | 2 | 4 | 95.13% |
| MSTR240712P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 229.95 | 248.45 | 260.75 | 0.00 | - | 1 | 1 | 95.03% |
| MSTR240712P01650000 | 2024-06-17 12:26PM EDT | 1,650.00 | 260.63 | 252.20 | 264.50 | 0.00 | - | 1 | 1 | 95.12% |
| MSTR240712P01665000 | 2024-06-17 9:32AM EDT | 1,665.00 | 294.23 | 263.40 | 275.65 | 0.00 | - | 1 | 4 | 95.28% |
| MSTR240712P01670000 | 2024-06-12 11:20AM EDT | 1,670.00 | 175.45 | 266.00 | 282.15 | 0.00 | - | 3 | 4 | 95.89% |
| MSTR240712P01675000 | 2024-06-17 9:32AM EDT | 1,675.00 | 301.83 | 271.00 | 285.40 | 0.00 | - | 1 | 2 | 96.19% |
| MSTR240712P01680000 | 2024-06-12 3:51PM EDT | 1,680.00 | 205.25 | 272.00 | 289.75 | 0.00 | - | - | 0 | 95.43% |
| MSTR240712P01685000 | 2024-06-12 10:29AM EDT | 1,685.00 | 174.00 | 276.35 | 293.60 | 0.00 | - | - | 1 | 95.68% |
| MSTR240712P01690000 | 2024-06-06 10:00AM EDT | 1,690.00 | 193.05 | 280.25 | 297.45 | 0.00 | - | - | 0 | 95.76% |
| MSTR240712P01695000 | 2024-06-13 10:42AM EDT | 1,695.00 | 265.86 | 286.40 | 301.30 | 0.00 | - | 4 | 0 | 96.66% |
| MSTR240712P01700000 | 2024-06-18 1:14PM EDT | 1,700.00 | 280.35 | 290.75 | 304.65 | +85.35 | +43.77% | 2 | 2 | 96.69% |
| MSTR240712P01715000 | 2024-06-13 10:12AM EDT | 1,715.00 | 279.70 | 302.15 | 317.05 | 0.00 | - | 3 | 3 | 96.99% |
| MSTR240712P01720000 | 2024-06-13 10:42AM EDT | 1,720.00 | 283.95 | 304.00 | 321.45 | 0.00 | - | 4 | 0 | 96.42% |
| MSTR240712P03050000 | 2024-06-07 2:11PM EDT | 3,050.00 | 1,447.72 | 1,574.00 | 1,592.00 | 0.00 | - | 4 | 2 | 123.91% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 3,100.00 | 1,494.64 | 1,624.00 | 1,642.00 | 0.00 | - | 20 | 0 | 126.18% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 3,150.00 | 1,558.28 | 1,674.00 | 1,691.90 | 0.00 | - | 42 | 0 | 128.08% |
| MSTR240712P03200000 | 2024-06-07 2:08PM EDT | 3,200.00 | 1,594.04 | 1,724.00 | 1,741.70 | 0.00 | - | 16 | 0 | 129.57% |
| MSTR240712P03250000 | 2024-06-07 2:13PM EDT | 3,250.00 | 1,657.61 | 1,774.00 | 1,792.00 | 0.00 | - | 34 | 0 | 132.75% |
© 2024 Yahoo. All rights reserved.