MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726C00600000 | 2024-06-07 1:48PM EDT | 600.00 | 1,067.78 | 863.90 | 882.00 | 0.00 | - | 5 | 4 | 138.88% |
| MSTR240726C00660000 | 2024-06-07 1:54PM EDT | 660.00 | 1,003.22 | 804.60 | 823.75 | 0.00 | - | 6 | 0 | 131.67% |
| MSTR240726C00670000 | 2024-06-07 1:51PM EDT | 670.00 | 1,001.16 | 794.10 | 813.55 | 0.00 | - | 8 | 4 | 127.76% |
| MSTR240726C00690000 | 2024-06-07 1:48PM EDT | 690.00 | 979.02 | 775.45 | 792.00 | 0.00 | - | 5 | 4 | 122.96% |
| MSTR240726C00730000 | 2024-06-07 1:54PM EDT | 730.00 | 935.08 | 736.05 | 754.00 | 0.00 | - | 14 | 4 | 120.15% |
| MSTR240726C01050000 | 2024-06-11 3:58PM EDT | 1,050.00 | 536.00 | 444.00 | 461.20 | 0.00 | - | - | 1 | 102.78% |
| MSTR240726C01190000 | 2024-06-17 9:58AM EDT | 1,190.00 | 319.55 | 336.40 | 353.65 | 0.00 | - | 1 | 1 | 100.13% |
| MSTR240726C01200000 | 2024-06-07 10:58AM EDT | 1,200.00 | 551.09 | 328.60 | 346.65 | 0.00 | - | 1 | 1 | 99.72% |
| MSTR240726C01250000 | 2024-06-12 10:13AM EDT | 1,250.00 | 469.79 | 300.40 | 313.15 | 0.00 | - | - | 1 | 101.04% |
| MSTR240726C01300000 | 2024-06-18 12:40PM EDT | 1,300.00 | 288.00 | 268.60 | 282.05 | -124.58 | -30.20% | 2 | 2 | 100.38% |
| MSTR240726C01400000 | 2024-06-17 12:35PM EDT | 1,400.00 | 230.31 | 212.85 | 227.95 | 0.00 | - | 1 | 8 | 99.86% |
| MSTR240726C01450000 | 2024-06-18 10:08AM EDT | 1,450.00 | 195.00 | 191.15 | 204.00 | -59.82 | -23.48% | 2 | 2 | 100.33% |
| MSTR240726C01470000 | 2024-06-17 11:55AM EDT | 1,470.00 | 190.05 | 182.15 | 196.00 | +7.77 | +4.26% | 2 | 3 | 100.53% |
| MSTR240726C01480000 | 2024-06-18 2:54PM EDT | 1,480.00 | 185.20 | 177.60 | 192.00 | -47.80 | -20.52% | 1 | 1 | 100.55% |
| MSTR240726C01495000 | 2024-06-13 2:36PM EDT | 1,495.00 | 203.52 | 172.00 | 185.95 | 0.00 | - | 1 | 1 | 100.80% |
| MSTR240726C01500000 | 2024-06-18 2:56PM EDT | 1,500.00 | 177.25 | 175.00 | 184.00 | -51.40 | -22.48% | 2 | 2 | 102.18% |
| MSTR240726C01505000 | 2024-06-17 2:38PM EDT | 1,505.00 | 230.00 | 169.00 | 182.00 | 0.00 | - | 1 | 3 | 101.14% |
| MSTR240726C01510000 | 2024-06-17 10:38AM EDT | 1,510.00 | 179.95 | 168.35 | 179.95 | 0.00 | - | 1 | 2 | 101.50% |
| MSTR240726C01515000 | 2024-06-13 2:36PM EDT | 1,515.00 | 197.40 | 163.00 | 177.80 | 0.00 | - | 4 | 3 | 100.57% |
| MSTR240726C01525000 | 2024-06-13 2:36PM EDT | 1,525.00 | 193.40 | 160.00 | 174.00 | 0.00 | - | 4 | 3 | 100.86% |
| MSTR240726C01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 199.25 | 154.00 | 169.00 | 0.00 | - | 1 | 3 | 101.01% |
| MSTR240726C01545000 | 2024-06-13 9:47AM EDT | 1,545.00 | 211.00 | 154.00 | 167.00 | 0.00 | - | 1 | 2 | 101.48% |
| MSTR240726C01550000 | 2024-06-18 11:37AM EDT | 1,550.00 | 168.32 | 153.35 | 165.00 | +11.22 | +7.14% | 56 | 4 | 101.77% |
| MSTR240726C01555000 | 2024-06-13 9:51AM EDT | 1,555.00 | 212.00 | 151.25 | 163.60 | 0.00 | - | 1 | 2 | 101.82% |
| MSTR240726C01560000 | 2024-06-14 9:42AM EDT | 1,560.00 | 191.55 | 147.00 | 161.85 | 0.00 | - | 1 | 1 | 101.20% |
| MSTR240726C01595000 | 2024-06-18 11:39AM EDT | 1,595.00 | 160.00 | 137.00 | 150.05 | -97.00 | -37.74% | 1 | 1 | 101.95% |
| MSTR240726C01600000 | 2024-06-18 3:51PM EDT | 1,600.00 | 143.01 | 136.45 | 148.40 | -46.99 | -24.73% | 3 | 8 | 102.26% |
| MSTR240726C01615000 | 2024-06-17 1:23PM EDT | 1,615.00 | 133.95 | 129.00 | 143.65 | -22.05 | -14.13% | 1 | 2 | 101.66% |
| MSTR240726C01625000 | 2024-06-10 10:56AM EDT | 1,625.00 | 224.66 | 126.00 | 140.60 | 0.00 | - | - | 1 | 101.77% |
| MSTR240726C01630000 | 2024-06-10 3:26PM EDT | 1,630.00 | 230.35 | 125.00 | 139.10 | 0.00 | - | - | 1 | 101.95% |
| MSTR240726C01640000 | 2024-06-13 12:30PM EDT | 1,640.00 | 164.00 | 122.00 | 136.10 | 0.00 | - | 1 | 1 | 102.01% |
| MSTR240726C01650000 | 2024-06-17 1:54PM EDT | 1,650.00 | 131.00 | 121.10 | 133.25 | -11.05 | -7.78% | 1 | 5 | 102.65% |
| MSTR240726C01660000 | 2024-06-14 12:20PM EDT | 1,660.00 | 142.50 | 116.00 | 130.20 | 0.00 | - | 1 | 1 | 102.07% |
| MSTR240726C01670000 | 2024-06-12 10:16AM EDT | 1,670.00 | 227.75 | 114.00 | 127.65 | 0.00 | - | 2 | 0 | 102.42% |
| MSTR240726C01675000 | 2024-06-12 10:30AM EDT | 1,675.00 | 231.63 | 113.00 | 126.35 | 0.00 | - | - | 1 | 102.58% |
| MSTR240726C01680000 | 2024-06-12 1:17PM EDT | 1,680.00 | 233.41 | 111.00 | 125.00 | 0.00 | - | - | 0 | 102.45% |
| MSTR240726C01685000 | 2024-06-12 1:17PM EDT | 1,685.00 | 231.32 | 110.00 | 123.65 | 0.00 | - | - | 1 | 102.58% |
| MSTR240726C01700000 | 2024-06-18 3:51PM EDT | 1,700.00 | 114.99 | 108.00 | 120.55 | -27.70 | -19.41% | 2 | 4 | 103.46% |
| MSTR240726C01720000 | 2024-06-18 11:04AM EDT | 1,720.00 | 119.23 | 103.35 | 116.35 | -4.03 | -3.27% | 1 | 1 | 103.97% |
| MSTR240726C01755000 | 2024-06-10 2:41PM EDT | 1,755.00 | 187.00 | 96.00 | 106.00 | 0.00 | - | - | 0 | 103.96% |
| MSTR240726C01770000 | 2024-06-13 10:16AM EDT | 1,770.00 | 130.10 | 93.00 | 103.00 | 0.00 | - | 1 | 1 | 104.29% |
| MSTR240726C01790000 | 2024-06-12 11:34AM EDT | 1,790.00 | 182.06 | 89.00 | 98.95 | 0.00 | - | - | 2 | 104.63% |
| MSTR240726C01800000 | 2024-06-18 1:47PM EDT | 1,800.00 | 95.57 | 87.00 | 97.00 | -32.43 | -25.34% | 2 | 3 | 104.77% |
| MSTR240726C01820000 | 2024-06-14 3:14PM EDT | 1,820.00 | 100.55 | 83.00 | 93.00 | 0.00 | - | - | 1 | 104.96% |
| MSTR240726C01850000 | 2024-06-10 9:45AM EDT | 1,850.00 | 145.68 | 78.00 | 88.00 | 0.00 | - | 1 | 2 | 105.65% |
| MSTR240726C01900000 | 2024-06-18 12:39PM EDT | 1,900.00 | 76.64 | 69.00 | 75.00 | -18.36 | -19.33% | 4 | 12 | 104.65% |
| MSTR240726C01920000 | 2024-06-12 9:50AM EDT | 1,920.00 | 133.62 | 66.00 | 76.00 | 0.00 | - | - | 1 | 106.21% |
| MSTR240726C01930000 | 2024-06-10 12:47PM EDT | 1,930.00 | 139.50 | 65.00 | 75.00 | 0.00 | - | - | 1 | 106.65% |
| MSTR240726C01960000 | 2024-06-12 3:55PM EDT | 1,960.00 | 110.24 | 61.00 | 71.00 | 0.00 | - | - | 3 | 107.21% |
| MSTR240726C01980000 | 2024-06-11 2:44PM EDT | 1,980.00 | 93.20 | 58.00 | 68.00 | 0.00 | - | 1 | 1 | 107.26% |
| MSTR240726C01990000 | 2024-06-13 10:34AM EDT | 1,990.00 | 86.05 | 57.00 | 67.00 | 0.00 | - | 1 | 1 | 107.59% |
| MSTR240726C02000000 | 2024-06-18 3:12PM EDT | 2,000.00 | 61.50 | 56.00 | 65.00 | -15.50 | -20.13% | 20 | 24 | 107.56% |
| MSTR240726C02020000 | 2024-06-11 10:09AM EDT | 2,020.00 | 83.00 | 53.00 | 63.00 | 0.00 | - | - | 1 | 107.79% |
| MSTR240726C02040000 | 2024-06-13 9:49AM EDT | 2,040.00 | 85.00 | 48.50 | 63.40 | 0.00 | - | 1 | 1 | 108.25% |
| MSTR240726C02080000 | 2024-06-13 10:11AM EDT | 2,080.00 | 73.50 | 47.00 | 57.00 | 0.00 | - | 1 | 1 | 109.07% |
| MSTR240726C02100000 | 2024-06-18 12:37PM EDT | 2,100.00 | 52.72 | 46.00 | 55.00 | -80.09 | -60.30% | 1 | 1 | 109.74% |
| MSTR240726C02120000 | 2024-06-12 1:18PM EDT | 2,120.00 | 111.43 | 43.00 | 53.00 | 0.00 | - | 2 | 3 | 109.60% |
| MSTR240726C02140000 | 2024-06-17 2:58PM EDT | 2,140.00 | 67.00 | 42.00 | 51.00 | 0.00 | - | 2 | 5 | 110.14% |
| MSTR240726C02150000 | 2024-06-13 9:55AM EDT | 2,150.00 | 68.98 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 110.59% |
| MSTR240726C02160000 | 2024-06-12 1:19PM EDT | 2,160.00 | 104.48 | 40.00 | 50.00 | 0.00 | - | - | 1 | 110.63% |
| MSTR240726C02200000 | 2024-06-13 9:35AM EDT | 2,200.00 | 68.00 | 37.00 | 47.00 | 0.00 | - | 1 | 2 | 111.45% |
| MSTR240726C02240000 | 2024-06-17 12:08PM EDT | 2,240.00 | 38.00 | 34.00 | 43.95 | 0.00 | - | 1 | 1 | 112.02% |
| MSTR240726C02260000 | 2024-06-14 10:44AM EDT | 2,260.00 | 53.00 | 32.00 | 42.00 | 0.00 | - | 1 | 2 | 111.82% |
| MSTR240726C02350000 | 2024-06-18 2:10PM EDT | 2,350.00 | 33.00 | 27.05 | 36.70 | -15.74 | -32.29% | 1 | 3 | 113.56% |
| MSTR240726C02400000 | 2024-06-17 2:37PM EDT | 2,400.00 | 39.60 | 25.30 | 32.95 | 0.00 | - | 6 | 3 | 114.21% |
| MSTR240726C02500000 | 2024-06-13 3:25PM EDT | 2,500.00 | 25.00 | 21.20 | 28.40 | -10.00 | -28.57% | 15 | 8 | 115.92% |
| MSTR240726C02550000 | 2024-06-18 2:48PM EDT | 2,550.00 | 23.15 | 18.00 | 26.55 | -1.95 | -7.77% | 1 | 1 | 115.96% |
| MSTR240726C02650000 | 2024-06-14 9:41AM EDT | 2,650.00 | 31.80 | 15.00 | 23.20 | 0.00 | - | 1 | 1 | 117.57% |
| MSTR240726C02700000 | 2024-06-14 9:41AM EDT | 2,700.00 | 29.08 | 14.00 | 21.75 | 0.00 | - | 1 | 0 | 118.56% |
| MSTR240726C02750000 | 2024-06-18 3:08PM EDT | 2,750.00 | 16.35 | 13.05 | 20.60 | -27.20 | -62.46% | 1 | 2 | 119.64% |
| MSTR240726C02800000 | 2024-06-12 12:05PM EDT | 2,800.00 | 41.45 | 11.05 | 19.35 | 0.00 | - | - | 4 | 119.67% |
| MSTR240726C02850000 | 2024-06-12 10:27AM EDT | 2,850.00 | 38.76 | 10.00 | 18.30 | 0.00 | - | - | 2 | 120.39% |
| MSTR240726C02900000 | 2024-06-17 9:59AM EDT | 2,900.00 | 12.05 | 9.00 | 17.30 | 0.00 | - | 2 | 4 | 121.04% |
| MSTR240726C02950000 | 2024-06-12 9:47AM EDT | 2,950.00 | 29.00 | 8.00 | 17.00 | 0.00 | - | - | 1 | 122.15% |
| MSTR240726C03000000 | 2024-06-14 2:30PM EDT | 3,000.00 | 15.78 | 7.00 | 15.60 | 0.00 | - | 2 | 2 | 122.10% |
| MSTR240726C03050000 | 2024-06-14 2:55PM EDT | 3,050.00 | 18.30 | 7.00 | 14.80 | 0.00 | - | - | 1 | 123.46% |
| MSTR240726C03100000 | 2024-06-17 12:48PM EDT | 3,100.00 | 11.46 | 6.00 | 14.20 | 0.00 | - | 2 | 2 | 123.89% |
| MSTR240726C03150000 | 2024-06-17 1:57PM EDT | 3,150.00 | 11.60 | 5.00 | 13.45 | 0.00 | - | 1 | 2 | 123.99% |
| MSTR240726C03300000 | 2024-06-18 3:49PM EDT | 3,300.00 | 6.00 | 4.00 | 11.00 | -7.00 | -53.85% | 2 | 5 | 125.52% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240726P00600000 | 2024-06-14 9:44AM EDT | 600.00 | 3.22 | - | 5.80 | 0.00 | - | - | 2 | 151.04% |
| MSTR240726P00650000 | 2024-06-07 2:16PM EDT | 650.00 | 2.76 | 0.00 | 6.30 | 0.00 | - | 1 | 1 | 125.31% |
| MSTR240726P00670000 | 2024-06-07 2:16PM EDT | 670.00 | 4.26 | 0.00 | 6.55 | 0.00 | - | 1 | 1 | 121.80% |
| MSTR240726P00700000 | 2024-06-17 1:18PM EDT | 700.00 | 3.00 | 0.20 | 7.05 | 0.00 | - | 1 | 5 | 117.53% |
| MSTR240726P00770000 | 2024-06-14 3:59PM EDT | 770.00 | 4.64 | 0.58 | 8.90 | 0.00 | - | 2 | 2 | 108.76% |
| MSTR240726P00800000 | 2024-06-18 2:48PM EDT | 800.00 | 5.50 | 2.67 | 9.50 | +0.10 | +1.85% | 3 | 2 | 107.89% |
| MSTR240726P00810000 | 2024-06-18 11:46AM EDT | 810.00 | 5.30 | 2.89 | 9.85 | -0.95 | -15.20% | 2 | 1 | 106.89% |
| MSTR240726P00830000 | 2024-06-12 3:20PM EDT | 830.00 | 4.30 | 3.30 | 10.80 | 0.00 | - | - | 0 | 105.14% |
| MSTR240726P00840000 | 2024-06-14 3:12PM EDT | 840.00 | 8.15 | 3.60 | 11.30 | 0.00 | - | 3 | 7 | 104.38% |
| MSTR240726P00850000 | 2024-06-13 2:49PM EDT | 850.00 | 7.03 | 4.00 | 11.85 | 0.00 | - | 1 | 1 | 103.77% |
| MSTR240726P00860000 | 2024-06-14 2:35PM EDT | 860.00 | 8.87 | 4.35 | 12.50 | 0.00 | - | - | 1 | 103.17% |
| MSTR240726P00880000 | 2024-06-17 10:23AM EDT | 880.00 | 12.15 | 6.00 | 13.75 | 0.00 | - | 2 | 2 | 102.85% |
| MSTR240726P00900000 | 2024-06-18 9:45AM EDT | 900.00 | 12.22 | 8.35 | 13.55 | +1.67 | +15.83% | 2 | 12 | 101.38% |
| MSTR240726P00910000 | 2024-06-18 11:45AM EDT | 910.00 | 11.30 | 8.95 | 14.75 | -3.11 | -21.58% | 1 | 3 | 101.30% |
| MSTR240726P00920000 | 2024-06-18 10:09AM EDT | 920.00 | 12.50 | 9.65 | 15.55 | +0.50 | +4.17% | 6 | 3 | 100.84% |
| MSTR240726P00930000 | 2024-06-17 1:19PM EDT | 930.00 | 13.50 | 10.30 | 16.65 | 0.00 | - | 1 | 4 | 100.55% |
| MSTR240726P00940000 | 2024-06-13 9:35AM EDT | 940.00 | 12.80 | 11.10 | 17.95 | 0.00 | - | 1 | 5 | 100.48% |
| MSTR240726P00950000 | 2024-06-18 3:47PM EDT | 950.00 | 13.98 | 12.05 | 16.15 | -1.72 | -10.96% | 2 | 9 | 97.81% |
| MSTR240726P00960000 | 2024-06-17 10:57AM EDT | 960.00 | 19.00 | 13.00 | 20.65 | 0.00 | - | 2 | 4 | 100.37% |
| MSTR240726P00970000 | 2024-06-17 3:06PM EDT | 970.00 | 16.40 | 14.30 | 22.05 | 0.00 | - | 3 | 9 | 100.48% |
| MSTR240726P00980000 | 2024-06-17 3:20PM EDT | 980.00 | 17.55 | 15.45 | 23.35 | 0.00 | - | 1 | 3 | 100.30% |
| MSTR240726P00990000 | 2024-06-17 2:11PM EDT | 990.00 | 18.10 | 16.15 | 24.35 | 0.00 | - | 1 | 10 | 99.52% |
| MSTR240726P01000000 | 2024-06-17 3:15PM EDT | 1,000.00 | 19.20 | 17.45 | 24.10 | 0.00 | - | 1 | 25 | 98.26% |
| MSTR240726P01010000 | 2024-06-14 3:31PM EDT | 1,010.00 | 22.70 | 19.00 | 25.45 | 0.00 | - | 1 | 2 | 98.21% |
| MSTR240726P01020000 | 2024-06-18 9:49AM EDT | 1,020.00 | 26.67 | 20.10 | 26.95 | +9.14 | +52.14% | 1 | 6 | 97.88% |
| MSTR240726P01030000 | 2024-06-12 12:59PM EDT | 1,030.00 | 14.95 | 21.50 | 28.40 | 0.00 | - | - | 43 | 97.63% |
| MSTR240726P01040000 | 2024-06-18 12:53PM EDT | 1,040.00 | 26.05 | 23.60 | 29.95 | +9.08 | +53.51% | 2 | 20 | 97.78% |
| MSTR240726P01050000 | 2024-06-18 9:55AM EDT | 1,050.00 | 31.00 | 25.00 | 31.60 | +0.47 | +1.54% | 7 | 9 | 97.49% |
| MSTR240726P01060000 | 2024-06-12 1:01PM EDT | 1,060.00 | 18.05 | 26.20 | 34.95 | 0.00 | - | - | 2 | 97.95% |
| MSTR240726P01070000 | 2024-06-18 3:42PM EDT | 1,070.00 | 31.68 | 28.35 | 36.85 | -2.16 | -6.38% | 1 | 5 | 98.03% |
| MSTR240726P01080000 | 2024-06-14 1:15PM EDT | 1,080.00 | 36.90 | 30.05 | 38.90 | 0.00 | - | 1 | 4 | 97.87% |
| MSTR240726P01090000 | 2024-06-12 10:22AM EDT | 1,090.00 | 20.21 | 32.00 | 41.00 | 0.00 | - | - | 2 | 97.79% |
| MSTR240726P01100000 | 2024-06-13 3:49PM EDT | 1,100.00 | 47.49 | 34.05 | 42.95 | 0.00 | - | 3 | 6 | 97.60% |
| MSTR240726P01120000 | 2024-06-18 10:45AM EDT | 1,120.00 | 40.53 | 38.30 | 46.90 | +2.02 | +5.25% | 1 | 30 | 97.13% |
| MSTR240726P01130000 | 2024-06-11 9:30AM EDT | 1,130.00 | 40.47 | 40.20 | 48.85 | 0.00 | - | - | 3 | 96.69% |
| MSTR240726P01140000 | 2024-06-18 12:11PM EDT | 1,140.00 | 45.18 | 43.00 | 51.90 | -2.52 | -5.28% | 5 | 8 | 97.04% |
| MSTR240726P01150000 | 2024-06-18 12:11PM EDT | 1,150.00 | 47.68 | 45.60 | 53.55 | -2.32 | -4.64% | 5 | 10 | 96.64% |
| MSTR240726P01200000 | 2024-06-18 9:58AM EDT | 1,200.00 | 66.00 | 59.00 | 67.00 | -0.01 | -0.02% | 1 | 5 | 95.95% |
| MSTR240726P01210000 | 2024-06-14 11:22AM EDT | 1,210.00 | 63.00 | 62.00 | 70.95 | 0.00 | - | 1 | 2 | 96.19% |
| MSTR240726P01220000 | 2024-06-14 12:29PM EDT | 1,220.00 | 73.43 | 64.00 | 74.00 | 0.00 | - | 2 | 4 | 95.69% |
| MSTR240726P01230000 | 2024-06-14 11:22AM EDT | 1,230.00 | 68.00 | 65.50 | 76.95 | 0.00 | - | 1 | 2 | 94.94% |
| MSTR240726P01240000 | 2024-06-14 3:20PM EDT | 1,240.00 | 78.38 | 72.00 | 80.00 | 0.00 | - | 11 | 18 | 95.87% |
| MSTR240726P01250000 | 2024-06-18 12:39PM EDT | 1,250.00 | 74.40 | 75.90 | 83.95 | -4.85 | -6.12% | 3 | 17 | 96.15% |
| MSTR240726P01260000 | 2024-06-13 1:12PM EDT | 1,260.00 | 78.86 | 79.45 | 88.00 | 0.00 | - | 1 | 2 | 96.26% |
| MSTR240726P01280000 | 2024-06-14 2:48PM EDT | 1,280.00 | 93.25 | 85.25 | 97.60 | 0.00 | - | - | 1 | 96.37% |
| MSTR240726P01290000 | 2024-06-14 12:29PM EDT | 1,290.00 | 98.47 | 90.65 | 98.00 | 0.00 | - | - | 1 | 95.74% |
| MSTR240726P01300000 | 2024-06-18 3:30PM EDT | 1,300.00 | 96.43 | 94.90 | 101.95 | -1.50 | -1.53% | 9 | 9 | 95.80% |
| MSTR240726P01310000 | 2024-06-17 11:45AM EDT | 1,310.00 | 105.40 | 97.10 | 109.80 | 0.00 | - | 1 | 1 | 96.37% |
| MSTR240726P01320000 | 2024-06-18 1:08PM EDT | 1,320.00 | 100.87 | 102.75 | 110.00 | +10.95 | +12.18% | 1 | 1 | 95.60% |
| MSTR240726P01330000 | 2024-06-14 10:58AM EDT | 1,330.00 | 100.00 | 104.40 | 116.70 | 0.00 | - | 1 | 2 | 95.54% |
| MSTR240726P01340000 | 2024-06-11 1:36PM EDT | 1,340.00 | 105.14 | 110.90 | 121.35 | 0.00 | - | - | 1 | 96.24% |
| MSTR240726P01350000 | 2024-06-18 3:47PM EDT | 1,350.00 | 118.24 | 115.45 | 125.45 | +1.46 | +1.25% | 5 | 7 | 96.15% |
| MSTR240726P01360000 | 2024-06-13 2:45PM EDT | 1,360.00 | 130.55 | 117.50 | 130.25 | 0.00 | - | 2 | 1 | 95.49% |
| MSTR240726P01370000 | 2024-06-13 3:59PM EDT | 1,370.00 | 141.44 | 124.65 | 134.95 | 0.00 | - | 2 | 2 | 96.21% |
| MSTR240726P01380000 | 2024-06-14 11:25AM EDT | 1,380.00 | 125.60 | 129.40 | 139.75 | 0.00 | - | 1 | 6 | 96.21% |
| MSTR240726P01390000 | 2024-06-14 11:51AM EDT | 1,390.00 | 135.22 | 134.60 | 144.70 | 0.00 | - | 1 | 12 | 96.33% |
| MSTR240726P01400000 | 2024-06-18 3:30PM EDT | 1,400.00 | 141.70 | 139.55 | 149.60 | -0.35 | -0.25% | 4 | 15 | 96.32% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 1,420.00 | 150.00 | 149.70 | 159.80 | 0.00 | - | 1 | 1 | 96.32% |
| MSTR240726P01430000 | 2024-06-14 3:59PM EDT | 1,430.00 | 157.14 | 153.00 | 165.40 | 0.00 | - | 1 | 1 | 95.90% |
| MSTR240726P01440000 | 2024-06-17 12:24PM EDT | 1,440.00 | 169.00 | 159.90 | 170.85 | 0.00 | - | 2 | 1 | 96.36% |
| MSTR240726P01450000 | 2024-06-14 11:54AM EDT | 1,450.00 | 166.97 | 164.00 | 176.35 | 0.00 | - | 1 | 7 | 96.04% |
| MSTR240726P01460000 | 2024-06-18 10:45AM EDT | 1,460.00 | 165.17 | 169.65 | 181.95 | -0.01 | -0.01% | 2 | 2 | 96.11% |
| MSTR240726P01470000 | 2024-06-14 9:42AM EDT | 1,470.00 | 172.80 | 176.70 | 187.60 | 0.00 | - | 1 | 3 | 96.52% |
| MSTR240726P01480000 | 2024-06-14 3:48PM EDT | 1,480.00 | 179.65 | 181.55 | 193.45 | 0.00 | - | 2 | 3 | 96.35% |
| MSTR240726P01485000 | 2024-06-14 1:36PM EDT | 1,485.00 | 190.06 | 184.00 | 196.30 | 0.00 | - | - | 2 | 96.24% |
| MSTR240726P01490000 | 2024-06-18 2:36PM EDT | 1,490.00 | 183.14 | 187.50 | 199.35 | +40.34 | +28.25% | 2 | 1 | 96.45% |
| MSTR240726P01495000 | 2024-06-13 3:37PM EDT | 1,495.00 | 214.99 | 190.80 | 202.35 | 0.00 | - | 10 | 8 | 96.58% |
| MSTR240726P01500000 | 2024-06-17 9:36AM EDT | 1,500.00 | 219.45 | 193.50 | 203.00 | 0.00 | - | 1 | 26 | 95.91% |
| MSTR240726P01505000 | 2024-06-17 11:15AM EDT | 1,505.00 | 209.00 | 197.15 | 208.30 | 0.00 | - | 1 | 1 | 96.72% |
| MSTR240726P01510000 | 2024-06-17 3:04PM EDT | 1,510.00 | 181.36 | 200.10 | 211.35 | 0.00 | - | 1 | 2 | 96.74% |
| MSTR240726P01515000 | 2024-06-12 9:52AM EDT | 1,515.00 | 149.00 | 201.85 | 214.55 | 0.00 | - | - | 0 | 96.46% |
| MSTR240726P01520000 | 2024-06-17 1:57PM EDT | 1,520.00 | 195.63 | 204.55 | 217.50 | 0.00 | - | 1 | 2 | 96.37% |
| MSTR240726P01525000 | 2024-06-14 11:21AM EDT | 1,525.00 | 200.97 | 208.00 | 225.05 | 0.00 | - | 2 | 3 | 97.67% |
| MSTR240726P01535000 | 2024-06-07 9:55AM EDT | 1,535.00 | 147.00 | 214.10 | 231.35 | 0.00 | - | 1 | 1 | 97.71% |
| MSTR240726P01540000 | 2024-06-14 9:42AM EDT | 1,540.00 | 212.55 | 217.20 | 233.60 | 0.00 | - | 2 | 1 | 97.49% |
| MSTR240726P01560000 | 2024-06-17 2:30PM EDT | 1,560.00 | 203.01 | 230.20 | 242.85 | 0.00 | - | 2 | 1 | 96.73% |
| MSTR240726P01580000 | 2024-06-17 2:38PM EDT | 1,580.00 | 211.40 | 243.30 | 260.40 | 0.00 | - | 2 | 1 | 98.03% |
| MSTR240726P01600000 | 2024-06-18 2:30PM EDT | 1,600.00 | 251.96 | 258.20 | 275.15 | +47.31 | +23.12% | 6 | 1 | 98.92% |
| MSTR240726P01640000 | 2024-06-12 2:15PM EDT | 1,640.00 | 207.00 | 284.20 | 300.60 | 0.00 | - | 1 | 2 | 98.14% |
| MSTR240726P01650000 | 2024-06-12 2:36PM EDT | 1,650.00 | 220.20 | 292.25 | 305.20 | 0.00 | - | - | 1 | 97.80% |
© 2024 Yahoo. All rights reserved.