MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018C00350000 | 2024-03-06 10:58AM EDT | 350.00 | 832.00 | 1,294.00 | 1,310.50 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR241018C00360000 | 2024-03-11 3:17PM EDT | 360.00 | 1,244.00 | 1,214.00 | 1,232.30 | 0.00 | - | 3 | 4 | 487.32% |
| MSTR241018C00370000 | 2024-03-11 12:41PM EDT | 370.00 | 1,294.00 | 1,204.80 | 1,224.25 | 0.00 | - | 1 | 1 | 470.22% |
| MSTR241018C00380000 | 2024-03-11 12:28PM EDT | 380.00 | 1,252.00 | 1,196.00 | 1,215.65 | 0.00 | - | 2 | 2 | 454.86% |
| MSTR241018C00390000 | 2024-04-18 11:40AM EDT | 390.00 | 890.00 | 908.00 | 926.00 | 0.00 | - | 2 | 4 | 128.42% |
| MSTR241018C00400000 | 2024-03-12 10:42AM EDT | 400.00 | 1,151.80 | 1,140.00 | 1,152.60 | 0.00 | - | 1 | 2 | 368.25% |
| MSTR241018C00410000 | 2024-03-25 3:42PM EDT | 410.00 | 1,462.00 | 876.00 | 892.85 | 0.00 | - | 1 | 2 | 104.00% |
| MSTR241018C00420000 | 2024-03-21 3:45PM EDT | 420.00 | 1,214.00 | 782.00 | 799.25 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR241018C00430000 | 2024-03-26 9:34AM EDT | 430.00 | 1,490.00 | 820.00 | 834.20 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR241018C00440000 | 2024-03-25 11:29AM EDT | 440.00 | 1,394.00 | 862.00 | 881.00 | 0.00 | - | 1 | 3 | 121.90% |
| MSTR241018C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 894.38 | 857.10 | 876.00 | 0.00 | - | 1 | 5 | 125.24% |
| MSTR241018C00460000 | 2024-03-11 12:48PM EDT | 460.00 | 1,206.00 | 1,128.00 | 1,146.95 | 0.00 | - | 3 | 3 | 371.85% |
| MSTR241018C00470000 | 2024-03-11 1:21PM EDT | 470.00 | 1,190.00 | 1,118.50 | 1,137.90 | 0.00 | - | 1 | 1 | 363.44% |
| MSTR241018C00480000 | 2024-03-12 10:36AM EDT | 480.00 | 1,089.21 | 1,070.00 | 1,090.10 | 0.00 | - | 2 | 2 | 316.89% |
| MSTR241018C00490000 | 2024-03-26 9:34AM EDT | 490.00 | 1,440.00 | 772.00 | 787.95 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR241018C00500000 | 2024-03-18 11:36AM EDT | 500.00 | 1,184.85 | 730.25 | 749.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241018C00520000 | 2024-03-18 11:36AM EDT | 520.00 | 1,169.35 | 716.00 | 735.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241018C00540000 | 2024-03-11 2:12PM EDT | 540.00 | 1,124.00 | 1,062.00 | 1,081.45 | 0.00 | - | 1 | 1 | 322.64% |
| MSTR241018C00550000 | 2024-03-15 3:05PM EDT | 550.00 | 1,290.00 | 972.00 | 991.45 | 0.00 | - | 1 | 1 | 254.40% |
| MSTR241018C00560000 | 2024-03-18 9:51AM EDT | 560.00 | 1,158.38 | 687.10 | 704.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR241018C00570000 | 2024-03-18 11:10AM EDT | 570.00 | 1,124.00 | 680.00 | 699.25 | 0.00 | - | - | 2 | 0.00% |
| MSTR241018C00580000 | 2024-03-28 12:10PM EDT | 580.00 | 1,221.60 | 755.50 | 774.00 | 0.00 | - | 1 | 1 | 120.54% |
| MSTR241018C00600000 | 2024-04-01 11:32AM EDT | 600.00 | 1,096.62 | 740.75 | 758.00 | 0.00 | - | 1 | 6 | 119.54% |
| MSTR241018C00610000 | 2024-03-26 9:34AM EDT | 610.00 | 1,345.00 | 682.20 | 703.80 | 0.00 | - | 1 | 1 | 80.75% |
| MSTR241018C00640000 | 2024-03-19 11:25AM EDT | 640.00 | 736.45 | 654.00 | 670.80 | 0.00 | - | 1 | 4 | 75.72% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 650.00 | 724.22 | 705.70 | 723.35 | 0.00 | - | 2 | 5 | 118.88% |
| MSTR241018C00660000 | 2024-04-15 11:04AM EDT | 660.00 | 828.88 | 700.10 | 716.00 | 0.00 | - | 1 | 1 | 118.94% |
| MSTR241018C00670000 | 2024-04-16 11:49AM EDT | 670.00 | 674.79 | 694.75 | 709.45 | 0.00 | - | 1 | 1 | 119.26% |
| MSTR241018C00680000 | 2024-04-19 2:27PM EDT | 680.00 | 624.10 | 688.75 | 702.90 | 0.00 | - | 1 | 2 | 119.34% |
| MSTR241018C00690000 | 2024-04-24 2:29PM EDT | 690.00 | 691.99 | 681.20 | 696.00 | 0.00 | - | 1 | 1 | 118.86% |
| MSTR241018C00700000 | 2024-04-24 2:29PM EDT | 700.00 | 685.55 | 675.30 | 689.20 | 0.00 | - | 1 | 7 | 118.83% |
| MSTR241018C00710000 | 2024-03-18 11:43AM EDT | 710.00 | 1,032.00 | 592.00 | 607.70 | 0.00 | - | - | 1 | 72.42% |
| MSTR241018C00720000 | 2024-03-11 2:12PM EDT | 720.00 | 1,000.00 | 930.00 | 948.00 | 0.00 | - | 1 | 1 | 260.87% |
| MSTR241018C00740000 | 2024-03-19 9:31AM EDT | 740.00 | 708.00 | 592.35 | 609.15 | 0.00 | - | 1 | 1 | 88.38% |
| MSTR241018C00750000 | 2024-03-11 2:31PM EDT | 750.00 | 984.00 | 909.00 | 928.00 | 0.00 | - | 1 | 2 | 253.85% |
| MSTR241018C00760000 | 2024-03-13 12:04PM EDT | 760.00 | 1,092.02 | 822.00 | 841.50 | 0.00 | - | 1 | 27 | 209.05% |
| MSTR241018C00770000 | 2024-03-19 2:06PM EDT | 770.00 | 762.00 | 576.00 | 592.15 | 0.00 | - | 1 | 3 | 90.89% |
| MSTR241018C00780000 | 2024-03-18 12:19PM EDT | 780.00 | 988.35 | 552.00 | 567.90 | 0.00 | - | 1 | 2 | 81.65% |
| MSTR241018C00800000 | 2024-04-22 12:11PM EDT | 800.00 | 654.10 | 613.90 | 627.10 | 0.00 | - | 1 | 5 | 117.81% |
| MSTR241018C00820000 | 2024-03-04 10:51AM EDT | 820.00 | 619.10 | 916.00 | 929.55 | 0.00 | - | 1 | 4 | 266.69% |
| MSTR241018C00830000 | 2024-02-27 11:54AM EDT | 830.00 | 251.96 | 1,008.00 | 1,019.00 | 0.00 | - | 1 | 1 | 323.03% |
| MSTR241018C00840000 | 2024-04-11 1:29PM EDT | 840.00 | 830.25 | 588.65 | 605.45 | 0.00 | - | 1 | 2 | 117.28% |
| MSTR241018C00860000 | 2024-04-12 1:20PM EDT | 860.00 | 758.90 | 578.00 | 594.65 | 0.00 | - | 1 | 2 | 117.32% |
| MSTR241018C00880000 | 2024-04-02 1:45PM EDT | 880.00 | 832.20 | 566.30 | 583.75 | 0.00 | - | 1 | 2 | 117.01% |
| MSTR241018C00900000 | 2024-04-24 9:55AM EDT | 900.00 | 600.00 | 556.20 | 573.05 | 0.00 | - | 1 | 16 | 117.00% |
| MSTR241018C00920000 | 2024-03-18 1:10PM EDT | 920.00 | 764.10 | 482.00 | 497.90 | 0.00 | - | 1 | 2 | 91.43% |
| MSTR241018C00940000 | 2024-04-26 3:15PM EDT | 940.00 | 538.79 | 538.15 | 552.55 | +64.90 | +13.70% | 2 | 7 | 117.31% |
| MSTR241018C00960000 | 2024-04-16 1:52PM EDT | 960.00 | 518.35 | 528.25 | 543.65 | 0.00 | - | 1 | 1 | 117.43% |
| MSTR241018C00980000 | 2024-03-04 11:42AM EDT | 980.00 | 573.08 | 824.00 | 838.35 | 0.00 | - | 1 | 1 | 240.55% |
| MSTR241018C01000000 | 2024-04-26 1:48PM EDT | 1,000.00 | 510.85 | 510.10 | 523.65 | +31.85 | +6.65% | 11 | 18 | 117.32% |
| MSTR241018C01020000 | 2024-03-01 1:41PM EDT | 1,020.00 | 332.05 | 898.75 | 909.90 | 0.00 | - | 2 | 2 | 280.35% |
| MSTR241018C01030000 | 2024-04-18 12:22PM EDT | 1,030.00 | 490.00 | 494.00 | 510.50 | 0.00 | - | - | 1 | 116.96% |
| MSTR241018C01040000 | 2024-03-13 2:35PM EDT | 1,040.00 | 960.97 | 666.00 | 679.50 | 0.00 | - | 3 | 28 | 181.08% |
| MSTR241018C01050000 | 2024-04-17 9:43AM EDT | 1,050.00 | 487.35 | 484.20 | 501.20 | 0.00 | - | 2 | 3 | 116.71% |
| MSTR241018C01060000 | 2024-04-11 3:11PM EDT | 1,060.00 | 703.23 | 483.25 | 497.45 | 0.00 | - | 1 | 1 | 117.40% |
| MSTR241018C01080000 | 2024-04-11 3:11PM EDT | 1,080.00 | 693.48 | 472.00 | 488.90 | 0.00 | - | 1 | 4 | 116.94% |
| MSTR241018C01100000 | 2024-04-17 11:14AM EDT | 1,100.00 | 401.00 | 466.00 | 480.45 | 0.00 | - | 2 | 6 | 117.33% |
| MSTR241018C01130000 | 2024-04-16 3:23PM EDT | 1,130.00 | 470.80 | 454.95 | 468.25 | 0.00 | - | 23 | 4 | 117.53% |
| MSTR241018C01140000 | 2024-04-22 12:09PM EDT | 1,140.00 | 488.69 | 449.45 | 464.30 | 0.00 | - | 1 | 10 | 117.28% |
| MSTR241018C01150000 | 2024-04-26 3:25PM EDT | 1,150.00 | 450.74 | 445.25 | 461.15 | +51.14 | +12.80% | 1 | 10 | 117.37% |
| MSTR241018C01160000 | 2024-04-03 11:12AM EDT | 1,160.00 | 802.95 | 441.40 | 457.20 | 0.00 | - | 1 | 2 | 117.37% |
| MSTR241018C01170000 | 2024-04-19 10:40AM EDT | 1,170.00 | 389.15 | 439.15 | 453.30 | 0.00 | - | 2 | 2 | 117.63% |
| MSTR241018C01180000 | 2024-03-06 3:34PM EDT | 1,180.00 | 487.20 | 590.00 | 608.40 | 0.00 | - | 4 | 2 | 170.11% |
| MSTR241018C01190000 | 2024-03-08 11:26AM EDT | 1,190.00 | 566.25 | 586.00 | 604.55 | 0.00 | - | 1 | 0 | 169.79% |
| MSTR241018C01200000 | 2024-04-26 10:12AM EDT | 1,200.00 | 420.00 | 426.20 | 442.00 | -10.45 | -2.43% | 1 | 15 | 117.38% |
| MSTR241018C01210000 | 2024-04-25 12:55PM EDT | 1,210.00 | 408.90 | 422.50 | 438.00 | 0.00 | - | 1 | 3 | 117.34% |
| MSTR241018C01230000 | 2024-03-22 12:04PM EDT | 1,230.00 | 708.00 | 352.00 | 370.05 | 0.00 | - | 1 | 1 | 98.17% |
| MSTR241018C01240000 | 2024-04-26 3:04PM EDT | 1,240.00 | 414.50 | 411.65 | 425.05 | +16.95 | +4.26% | 1 | 4 | 117.02% |
| MSTR241018C01250000 | 2024-03-07 4:01PM EDT | 1,250.00 | 454.85 | 562.65 | 581.35 | 0.00 | - | 1 | 1 | 167.86% |
| MSTR241018C01260000 | 2024-04-24 2:31PM EDT | 1,260.00 | 410.00 | 405.15 | 420.50 | 0.00 | - | 2 | 3 | 117.51% |
| MSTR241018C01270000 | 2024-04-26 3:02PM EDT | 1,270.00 | 404.50 | 401.20 | 416.55 | +29.15 | +7.77% | 2 | 8 | 117.36% |
| MSTR241018C01280000 | 2024-04-23 9:32AM EDT | 1,280.00 | 433.10 | 397.85 | 414.00 | 0.00 | - | 1 | 4 | 117.52% |
| MSTR241018C01290000 | 2024-04-25 1:48PM EDT | 1,290.00 | 384.10 | 396.00 | 408.40 | 0.00 | - | 8 | 13 | 117.42% |
| MSTR241018C01300000 | 2024-04-22 1:15PM EDT | 1,300.00 | 442.85 | 392.55 | 405.05 | 0.00 | - | 4 | 27 | 117.41% |
| MSTR241018C01310000 | 2024-04-25 3:21PM EDT | 1,310.00 | 376.20 | 388.20 | 403.15 | 0.00 | - | 8 | 18 | 117.48% |
| MSTR241018C01320000 | 2024-04-23 9:32AM EDT | 1,320.00 | 421.05 | 384.90 | 399.85 | 0.00 | - | 1 | 11 | 117.48% |
| MSTR241018C01340000 | 2024-04-22 12:09PM EDT | 1,340.00 | 416.69 | 379.50 | 392.00 | 0.00 | - | 1 | 0 | 117.45% |
| MSTR241018C01350000 | 2024-04-26 3:25PM EDT | 1,350.00 | 379.29 | 374.80 | 390.20 | -366.45 | -49.14% | 1 | 2 | 117.44% |
| MSTR241018C01370000 | 2024-04-23 3:43PM EDT | 1,370.00 | 406.60 | 368.55 | 384.00 | 0.00 | - | 3 | 3 | 117.47% |
| MSTR241018C01380000 | 2024-04-24 10:22AM EDT | 1,380.00 | 395.65 | 365.95 | 380.95 | 0.00 | - | 1 | 5 | 117.55% |
| MSTR241018C01400000 | 2024-04-26 1:14PM EDT | 1,400.00 | 365.75 | 359.85 | 375.15 | -34.10 | -8.53% | 1 | 227 | 117.60% |
| MSTR241018C01410000 | 2024-04-09 1:17PM EDT | 1,410.00 | 483.20 | 358.10 | 370.55 | 0.00 | - | 1 | 2 | 117.56% |
| MSTR241018C01420000 | 2024-04-09 9:45AM EDT | 1,420.00 | 510.00 | 354.85 | 367.25 | 0.00 | - | 2 | 3 | 117.47% |
| MSTR241018C01430000 | 2024-04-09 1:17PM EDT | 1,430.00 | 476.20 | 350.95 | 366.05 | 0.00 | - | 2 | 3 | 117.59% |
| MSTR241018C01440000 | 2024-04-09 1:17PM EDT | 1,440.00 | 472.98 | 349.00 | 363.15 | 0.00 | - | 1 | 7 | 117.74% |
| MSTR241018C01450000 | 2024-04-24 3:45PM EDT | 1,450.00 | 348.86 | 344.75 | 360.30 | 0.00 | - | 1 | 3 | 117.55% |
| MSTR241018C01460000 | 2024-04-18 10:12AM EDT | 1,460.00 | 337.00 | 341.90 | 357.50 | 0.00 | - | 1 | 2 | 117.56% |
| MSTR241018C01470000 | 2024-04-09 9:59AM EDT | 1,470.00 | 474.00 | 339.10 | 353.35 | 0.00 | - | 1 | 4 | 117.38% |
| MSTR241018C01480000 | 2024-04-15 1:56PM EDT | 1,480.00 | 400.00 | 336.30 | 351.95 | 0.00 | - | 1 | 3 | 117.59% |
| MSTR241018C01490000 | 2024-04-23 3:30PM EDT | 1,490.00 | 370.00 | 333.55 | 348.00 | 0.00 | - | 1 | 2 | 117.42% |
| MSTR241018C01500000 | 2024-04-24 10:06AM EDT | 1,500.00 | 368.90 | 330.85 | 346.50 | 0.00 | - | 1 | 16 | 117.61% |
| MSTR241018C01520000 | 2024-04-23 3:17PM EDT | 1,520.00 | 365.00 | 326.80 | 341.15 | 0.00 | - | 1 | 5 | 117.82% |
| MSTR241018C01540000 | 2024-04-26 3:15PM EDT | 1,540.00 | 324.11 | 320.25 | 335.95 | +24.74 | +8.26% | 2 | 10 | 117.67% |
| MSTR241018C01560000 | 2024-04-17 10:32AM EDT | 1,560.00 | 280.78 | 316.50 | 330.25 | 0.00 | - | 11 | 8 | 117.81% |
| MSTR241018C01580000 | 2024-04-15 3:09PM EDT | 1,580.00 | 358.08 | 310.10 | 325.80 | 0.00 | - | 1 | 7 | 117.72% |
| MSTR241018C01600000 | 2024-04-26 11:08AM EDT | 1,600.00 | 297.23 | 305.40 | 320.90 | -52.77 | -15.08% | 1 | 46 | 117.78% |
| MSTR241018C01640000 | 2024-04-25 10:07AM EDT | 1,640.00 | 289.13 | 295.45 | 311.85 | +5.38 | +1.90% | 5 | 14 | 117.86% |
| MSTR241018C01660000 | 2024-04-24 10:11AM EDT | 1,660.00 | 328.00 | 290.65 | 306.75 | 0.00 | - | 1 | 9 | 117.79% |
| MSTR241018C01680000 | 2024-04-18 1:36PM EDT | 1,680.00 | 280.52 | 286.35 | 302.20 | 0.00 | - | 1 | 16 | 117.86% |
| MSTR241018C01700000 | 2024-04-23 12:55PM EDT | 1,700.00 | 327.95 | 282.35 | 297.75 | 0.00 | - | 4 | 15 | 117.95% |
| MSTR241018C01720000 | 2024-04-26 1:27PM EDT | 1,720.00 | 281.90 | 277.05 | 293.00 | -522.64 | -64.96% | 2 | 5 | 117.79% |
| MSTR241018C01740000 | 2024-04-18 2:07PM EDT | 1,740.00 | 256.59 | 274.00 | 289.15 | 0.00 | - | - | 4 | 118.06% |
| MSTR241018C01760000 | 2024-04-19 3:11PM EDT | 1,760.00 | 238.42 | 268.85 | 283.95 | 0.00 | - | 1 | 6 | 117.81% |
| MSTR241018C01780000 | 2024-04-26 1:26PM EDT | 1,780.00 | 267.40 | 262.00 | 274.40 | +120.20 | +81.66% | 2 | 1 | 116.69% |
| MSTR241018C01800000 | 2024-04-26 3:30PM EDT | 1,800.00 | 261.35 | 258.20 | 275.65 | -42.15 | -13.89% | 2 | 20 | 117.50% |
| MSTR241018C01820000 | 2024-04-23 1:28PM EDT | 1,820.00 | 303.67 | 255.85 | 272.30 | 0.00 | - | 1 | 3 | 117.84% |
| MSTR241018C01840000 | 2024-04-23 1:28PM EDT | 1,840.00 | 299.67 | 254.00 | 268.65 | 0.00 | - | 1 | 9 | 118.19% |
| MSTR241018C01860000 | 2024-04-16 10:27AM EDT | 1,860.00 | 267.70 | 248.35 | 264.85 | 0.00 | - | 2 | 4 | 117.96% |
| MSTR241018C01880000 | 2024-04-05 9:54AM EDT | 1,880.00 | 533.08 | 243.50 | 261.00 | 0.00 | - | 4 | 4 | 117.82% |
| MSTR241018C01900000 | 2024-04-24 10:51AM EDT | 1,900.00 | 254.90 | 242.00 | 256.90 | 0.00 | - | 2 | 10 | 118.09% |
| MSTR241018C01920000 | 2024-04-01 10:56AM EDT | 1,920.00 | 518.68 | 236.80 | 254.00 | 0.00 | - | 1 | 2 | 117.99% |
| MSTR241018C01940000 | 2024-04-24 9:30AM EDT | 1,940.00 | 266.64 | 234.00 | 250.05 | 0.00 | - | 1 | 4 | 118.07% |
| MSTR241018C01960000 | 2024-04-23 12:30PM EDT | 1,960.00 | 267.00 | 230.00 | 247.05 | 0.00 | - | 1 | 4 | 118.08% |
| MSTR241018C01980000 | 2024-03-25 9:31AM EDT | 1,980.00 | 502.24 | 242.00 | 260.00 | 0.00 | - | 1 | 6 | 122.62% |
| MSTR241018C02000000 | 2024-04-25 3:06PM EDT | 2,000.00 | 220.00 | 222.00 | 239.65 | 0.00 | - | 1 | 74 | 117.87% |
| MSTR241018C02050000 | 2024-04-18 1:09PM EDT | 2,050.00 | 212.26 | 216.05 | 230.85 | 0.00 | - | 3 | 8 | 118.14% |
| MSTR241018C02100000 | 2024-04-18 12:59PM EDT | 2,100.00 | 202.85 | 207.10 | 224.40 | 0.00 | - | 4 | 8 | 118.22% |
| MSTR241018C02150000 | 2024-04-22 11:21AM EDT | 2,150.00 | 206.85 | 201.00 | 215.55 | 0.00 | - | 1 | 6 | 118.26% |
| MSTR241018C02200000 | 2024-04-22 11:21AM EDT | 2,200.00 | 198.85 | 193.50 | 206.75 | 0.00 | - | 2 | 8 | 118.01% |
| MSTR241018C02250000 | 2024-04-08 12:55PM EDT | 2,250.00 | 371.05 | 186.00 | 202.00 | 0.00 | - | 2 | 3 | 118.26% |
| MSTR241018C02300000 | 2024-04-18 11:39AM EDT | 2,300.00 | 190.17 | 179.00 | 194.45 | 0.00 | - | 1 | 7 | 118.08% |
| MSTR241018C02350000 | 2024-04-24 1:04PM EDT | 2,350.00 | 180.00 | 173.15 | 188.95 | 0.00 | - | 1 | 3 | 118.30% |
| MSTR241018C02400000 | 2024-04-17 10:52AM EDT | 2,400.00 | 145.00 | 167.00 | 182.65 | 0.00 | - | 3 | 13 | 118.27% |
| MSTR241018C02450000 | 2024-04-16 9:42AM EDT | 2,450.00 | 185.00 | 161.00 | 176.10 | 0.00 | - | 1 | 6 | 118.15% |
| MSTR241018C02500000 | 2024-04-25 12:28PM EDT | 2,500.00 | 150.86 | 156.00 | 170.35 | 0.00 | - | 4 | 57 | 118.23% |
| MSTR241018C02550000 | 2024-04-25 12:28PM EDT | 2,550.00 | 145.64 | 151.00 | 165.85 | 0.00 | - | 4 | 20 | 118.43% |
| MSTR241018C02600000 | 2024-04-18 11:57AM EDT | 2,600.00 | 156.50 | 146.00 | 158.25 | 0.00 | - | 2 | 2 | 118.08% |
| MSTR241018C02650000 | 2024-04-17 1:57PM EDT | 2,650.00 | 133.11 | 142.80 | 154.75 | 0.00 | - | 2 | 1 | 118.60% |
| MSTR241018C02700000 | 2024-04-17 2:42PM EDT | 2,700.00 | 132.00 | 136.00 | 152.00 | 0.00 | - | 2 | 15 | 118.60% |
| MSTR241018C02750000 | 2024-04-16 11:50AM EDT | 2,750.00 | 136.53 | 134.50 | 147.85 | 0.00 | - | 2 | 0 | 119.17% |
| MSTR241018C02800000 | 2024-04-22 12:41PM EDT | 2,800.00 | 147.67 | 127.65 | 139.55 | 0.00 | - | 11 | 14 | 118.15% |
| MSTR241018C02850000 | 2024-04-18 11:55AM EDT | 2,850.00 | 133.00 | 125.00 | 138.55 | 0.00 | - | 2 | 6 | 118.95% |
| MSTR241018C02900000 | 2024-04-26 12:31PM EDT | 2,900.00 | 121.00 | 121.00 | 135.00 | +7.80 | +6.89% | 1 | 154 | 119.05% |
| MSTR241018C02950000 | 2024-04-25 11:05AM EDT | 2,950.00 | 111.00 | 117.00 | 127.60 | 0.00 | - | 2 | 6 | 118.46% |
| MSTR241018C03000000 | 2024-04-24 3:59PM EDT | 3,000.00 | 112.00 | 113.00 | 123.80 | 0.00 | - | 1 | 32 | 118.42% |
| MSTR241018C03050000 | 2024-04-23 3:22PM EDT | 3,050.00 | 130.80 | 110.00 | 120.80 | 0.00 | - | 1 | 9 | 118.64% |
| MSTR241018C03100000 | 2024-04-19 12:15PM EDT | 3,100.00 | 99.00 | 106.15 | 121.00 | 0.00 | - | 1 | 8 | 119.23% |
| MSTR241018C03150000 | 2024-04-26 11:17AM EDT | 3,150.00 | 101.61 | 103.00 | 114.55 | -109.39 | -51.84% | 1 | 18 | 118.73% |
| MSTR241018C03200000 | 2024-04-25 9:55AM EDT | 3,200.00 | 90.00 | 101.00 | 112.60 | 0.00 | - | 1 | 4 | 119.19% |
| MSTR241018C03250000 | 2024-04-18 11:30AM EDT | 3,250.00 | 104.00 | 99.00 | 109.00 | 0.00 | - | 6 | 4 | 119.31% |
| MSTR241018C03300000 | 2024-03-28 12:20PM EDT | 3,300.00 | 344.00 | 96.00 | 106.00 | 0.00 | - | 2 | 2 | 119.33% |
| MSTR241018C03400000 | 2024-04-26 10:45AM EDT | 3,400.00 | 89.97 | 87.55 | 102.80 | +0.97 | +1.09% | 1 | 4 | 119.31% |
| MSTR241018C03450000 | 2024-04-16 11:44AM EDT | 3,450.00 | 93.15 | 85.25 | 99.95 | 0.00 | - | - | 1 | 119.36% |
| MSTR241018C03500000 | 2024-04-24 12:49PM EDT | 3,500.00 | 88.50 | 82.25 | 97.35 | 0.00 | - | 3 | 9 | 119.30% |
| MSTR241018C03550000 | 2024-04-26 10:17AM EDT | 3,550.00 | 90.00 | 79.85 | 94.75 | +16.00 | +21.62% | 2 | 10 | 119.32% |
| MSTR241018C03600000 | 2024-04-18 2:15PM EDT | 3,600.00 | 76.50 | 77.55 | 92.85 | 0.00 | - | - | 4 | 119.46% |
| MSTR241018C03650000 | 2024-04-18 1:38PM EDT | 3,650.00 | 78.42 | 75.20 | 91.10 | 0.00 | - | 1 | 10 | 119.59% |
| MSTR241018C03700000 | 2024-03-28 2:15PM EDT | 3,700.00 | 293.35 | 73.00 | 88.40 | 0.00 | - | 1 | 1 | 119.53% |
| MSTR241018C03750000 | 2024-04-18 2:01PM EDT | 3,750.00 | 73.33 | 71.00 | 86.75 | 0.00 | - | 1 | 5 | 119.69% |
| MSTR241018C03800000 | 2024-04-26 12:41PM EDT | 3,800.00 | 73.00 | 68.80 | 83.00 | +3.55 | +5.11% | 4 | 67 | 119.34% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241018P00350000 | 2024-04-25 3:52PM EDT | 350.00 | 10.00 | 11.30 | 15.20 | 0.00 | - | 1 | 57 | 120.00% |
| MSTR241018P00360000 | 2024-04-15 10:11AM EDT | 360.00 | 11.50 | 10.00 | 16.45 | 0.00 | - | 1 | 8 | 117.48% |
| MSTR241018P00370000 | 2024-04-26 10:24AM EDT | 370.00 | 15.85 | 11.00 | 17.40 | -0.27 | -1.67% | 2 | 4 | 116.92% |
| MSTR241018P00380000 | 2024-03-12 12:56PM EDT | 380.00 | 17.05 | 10.50 | 17.50 | 0.00 | - | 2 | 11 | 114.20% |
| MSTR241018P00390000 | 2024-04-25 1:20PM EDT | 390.00 | 15.76 | 13.00 | 19.55 | 0.00 | - | 1 | 4 | 115.85% |
| MSTR241018P00400000 | 2024-04-17 11:30AM EDT | 400.00 | 22.60 | 14.00 | 21.35 | 0.00 | - | 5 | 20 | 115.80% |
| MSTR241018P00410000 | 2024-02-29 4:39PM EDT | 410.00 | 22.28 | 17.00 | 23.75 | 0.00 | - | - | 4 | 117.56% |
| MSTR241018P00420000 | 2024-03-14 3:12PM EDT | 420.00 | 24.00 | 16.00 | 23.15 | 0.00 | - | 10 | 2 | 114.13% |
| MSTR241018P00430000 | 2024-03-05 1:54PM EDT | 430.00 | 23.65 | 18.00 | 25.10 | 0.00 | - | 10 | 10 | 114.67% |
| MSTR241018P00440000 | 2024-03-11 11:55AM EDT | 440.00 | 21.00 | 17.15 | 25.30 | 0.00 | - | 1 | 2 | 112.04% |
| MSTR241018P00450000 | 2024-04-17 12:49PM EDT | 450.00 | 31.25 | 20.20 | 27.40 | 0.00 | - | 1 | 20 | 113.22% |
| MSTR241018P00460000 | 2024-04-02 9:30AM EDT | 460.00 | 32.25 | 24.00 | 28.50 | 0.00 | - | 1 | 4 | 114.04% |
| MSTR241018P00470000 | 2024-03-11 11:34AM EDT | 470.00 | 24.60 | 21.20 | 29.45 | 0.00 | - | 7 | 47 | 110.81% |
| MSTR241018P00480000 | 2024-04-01 1:33PM EDT | 480.00 | 33.30 | 26.00 | 30.75 | 0.00 | - | 1 | 74 | 112.19% |
| MSTR241018P00490000 | 2024-03-28 9:35AM EDT | 490.00 | 29.00 | 29.25 | 32.05 | 0.00 | - | 1 | 435 | 112.55% |
| MSTR241018P00500000 | 2024-04-22 12:10PM EDT | 500.00 | 33.00 | 30.30 | 33.75 | 0.00 | - | 5 | 505 | 111.88% |
| MSTR241018P00520000 | 2024-03-18 12:56PM EDT | 520.00 | 47.83 | 41.10 | 47.50 | 0.00 | - | 2 | 51 | 119.20% |
| MSTR241018P00540000 | 2024-04-22 3:31PM EDT | 540.00 | 40.75 | 37.80 | 41.70 | 0.00 | - | 2 | 19 | 111.00% |
| MSTR241018P00550000 | 2024-04-17 11:05AM EDT | 550.00 | 53.27 | 39.75 | 45.35 | 0.00 | - | 1 | 28 | 111.40% |
| MSTR241018P00560000 | 2024-04-22 3:31PM EDT | 560.00 | 45.25 | 42.70 | 46.50 | 0.00 | - | 2 | 11 | 111.10% |
| MSTR241018P00570000 | 2024-04-11 2:33PM EDT | 570.00 | 41.65 | 44.90 | 48.75 | 0.00 | - | 1 | 5 | 110.89% |
| MSTR241018P00580000 | 2024-03-14 10:24AM EDT | 580.00 | 46.50 | 41.20 | 49.90 | 0.00 | - | 1 | 2 | 107.91% |
| MSTR241018P00590000 | 2024-04-19 11:41AM EDT | 590.00 | 62.06 | 49.10 | 55.55 | 0.00 | - | 10 | 25 | 111.15% |
| MSTR241018P00600000 | 2024-04-22 9:30AM EDT | 600.00 | 62.87 | 52.30 | 56.40 | 0.00 | - | 2 | 82 | 110.66% |
| MSTR241018P00610000 | 2024-04-23 12:59PM EDT | 610.00 | 54.00 | 53.95 | 58.75 | 0.00 | - | 2 | 29 | 110.13% |
| MSTR241018P00620000 | 2024-03-11 11:06AM EDT | 620.00 | 56.00 | 54.00 | 61.75 | 0.00 | - | 5 | 10 | 109.25% |
| MSTR241018P00630000 | 2024-02-29 3:11PM EDT | 630.00 | 83.00 | 58.00 | 65.90 | 0.00 | - | - | 1 | 110.08% |
| MSTR241018P00640000 | 2024-04-11 12:25PM EDT | 640.00 | 56.53 | 63.60 | 68.90 | 0.00 | - | 5 | 12 | 110.96% |
| MSTR241018P00650000 | 2024-04-11 12:25PM EDT | 650.00 | 58.60 | 66.25 | 69.90 | 0.00 | - | 5 | 23 | 110.19% |
| MSTR241018P00660000 | 2024-03-19 12:59PM EDT | 660.00 | 87.30 | 81.00 | 88.80 | 0.00 | - | 2 | 7 | 118.50% |
| MSTR241018P00670000 | 2024-03-18 11:46AM EDT | 670.00 | 80.61 | 85.80 | 94.00 | 0.00 | - | 2 | 11 | 119.38% |
| MSTR241018P00680000 | 2024-04-04 1:10PM EDT | 680.00 | 67.84 | 74.20 | 80.30 | 0.00 | - | 1 | 3 | 110.01% |
| MSTR241018P00690000 | 2024-04-12 11:58AM EDT | 690.00 | 70.00 | 77.10 | 82.10 | 0.00 | - | 10 | 25 | 109.47% |
| MSTR241018P00700000 | 2024-04-26 12:44PM EDT | 700.00 | 86.00 | 80.85 | 85.45 | -17.00 | -16.50% | 1 | 15 | 109.59% |
| MSTR241018P00710000 | 2024-03-06 4:23PM EDT | 710.00 | 106.85 | 87.45 | 97.45 | 0.00 | - | 2 | 1 | 112.82% |
| MSTR241018P00720000 | 2024-04-12 1:55PM EDT | 720.00 | 83.65 | 87.15 | 92.85 | 0.00 | - | 2 | 4 | 109.56% |
| MSTR241018P00730000 | 2024-03-18 11:33AM EDT | 730.00 | 99.00 | 106.45 | 116.25 | 0.00 | - | 1 | 9 | 118.85% |
| MSTR241018P00740000 | 2024-04-22 2:48PM EDT | 740.00 | 98.17 | 94.10 | 103.00 | +1.12 | +1.15% | 3 | 8 | 110.28% |
| MSTR241018P00750000 | 2024-04-26 3:29PM EDT | 750.00 | 102.17 | 97.90 | 103.85 | +5.93 | +6.16% | 3 | 15 | 109.58% |
| MSTR241018P00760000 | 2024-04-22 2:48PM EDT | 760.00 | 103.90 | 101.00 | 110.00 | 0.00 | - | 2 | 2 | 110.02% |
| MSTR241018P00770000 | 2024-04-12 12:09PM EDT | 770.00 | 94.50 | 104.90 | 111.15 | 0.00 | - | 6 | 16 | 109.38% |
| MSTR241018P00780000 | 2024-04-12 1:55PM EDT | 780.00 | 103.05 | 109.30 | 114.70 | 0.00 | - | 4 | 5 | 109.43% |
| MSTR241018P00790000 | 2024-03-25 10:57AM EDT | 790.00 | 108.20 | 110.60 | 118.55 | 0.00 | - | 2 | 3 | 108.78% |
| MSTR241018P00800000 | 2024-04-24 9:31AM EDT | 800.00 | 118.00 | 117.05 | 123.25 | 0.00 | - | 1 | 86 | 109.52% |
| MSTR241018P00810000 | 2024-04-15 2:48PM EDT | 810.00 | 120.00 | 120.45 | 128.00 | 0.00 | - | 2 | 77 | 109.52% |
| MSTR241018P00820000 | 2024-04-23 12:11PM EDT | 820.00 | 122.00 | 124.65 | 132.65 | 0.00 | - | 1 | 21 | 109.65% |
| MSTR241018P00830000 | 2024-04-25 2:53PM EDT | 830.00 | 137.49 | 128.80 | 136.10 | 0.00 | - | 1 | 41 | 109.48% |
| MSTR241018P00840000 | 2024-04-16 3:55PM EDT | 840.00 | 148.40 | 132.70 | 140.05 | 0.00 | - | 4 | 13 | 109.33% |
| MSTR241018P00860000 | 2024-04-22 12:27PM EDT | 860.00 | 146.35 | 141.60 | 149.30 | 0.00 | - | 2 | 3 | 109.49% |
| MSTR241018P00880000 | 2024-04-22 12:07PM EDT | 880.00 | 156.60 | 150.45 | 158.30 | 0.00 | - | 2 | 8 | 109.49% |
| MSTR241018P00900000 | 2024-04-19 3:56PM EDT | 900.00 | 192.15 | 159.45 | 167.50 | 0.00 | - | 5 | 79 | 109.45% |
| MSTR241018P00920000 | 2024-04-22 12:08PM EDT | 920.00 | 173.05 | 168.45 | 176.65 | 0.00 | - | 2 | 12 | 109.32% |
| MSTR241018P00940000 | 2024-04-17 2:24PM EDT | 940.00 | 206.36 | 177.70 | 186.30 | 0.00 | - | 1 | 13 | 109.25% |
| MSTR241018P00960000 | 2024-04-16 11:45AM EDT | 960.00 | 206.10 | 187.75 | 195.90 | 0.00 | - | 10 | 13 | 109.24% |
| MSTR241018P00980000 | 2024-04-26 1:40PM EDT | 980.00 | 202.50 | 197.80 | 206.20 | +4.37 | +2.21% | 2 | 100 | 109.28% |
| MSTR241018P01000000 | 2024-04-24 1:58PM EDT | 1,000.00 | 208.03 | 207.70 | 215.80 | 0.00 | - | 3 | 94 | 109.08% |
| MSTR241018P01010000 | 2024-04-16 12:19PM EDT | 1,010.00 | 239.35 | 212.90 | 221.50 | 0.00 | - | 2 | 4 | 109.17% |
| MSTR241018P01020000 | 2024-04-23 12:16PM EDT | 1,020.00 | 209.75 | 217.95 | 226.95 | 0.00 | - | 4 | 19 | 109.16% |
| MSTR241018P01030000 | 2024-04-17 3:40PM EDT | 1,030.00 | 262.00 | 222.65 | 231.95 | 0.00 | - | 2 | 11 | 108.99% |
| MSTR241018P01040000 | 2024-04-22 12:27PM EDT | 1,040.00 | 232.55 | 228.35 | 237.30 | 0.00 | - | 2 | 29 | 109.04% |
| MSTR241018P01050000 | 2024-04-19 2:58PM EDT | 1,050.00 | 271.20 | 233.75 | 242.55 | 0.00 | - | 1 | 8 | 109.01% |
| MSTR241018P01060000 | 2024-04-16 11:46AM EDT | 1,060.00 | 262.00 | 239.90 | 248.15 | 0.00 | - | 10 | 7 | 109.15% |
| MSTR241018P01070000 | 2024-04-24 10:50AM EDT | 1,070.00 | 245.55 | 244.70 | 253.15 | 0.00 | - | 1 | 3 | 108.94% |
| MSTR241018P01080000 | 2024-04-25 12:47PM EDT | 1,080.00 | 262.40 | 251.15 | 259.00 | 0.00 | - | 2 | 8 | 109.13% |
| MSTR241018P01090000 | 2024-04-22 10:58AM EDT | 1,090.00 | 270.36 | 255.90 | 264.25 | 0.00 | - | 1 | 1 | 108.92% |
| MSTR241018P01100000 | 2024-04-26 12:41PM EDT | 1,100.00 | 270.03 | 261.80 | 269.50 | -2.31 | -0.85% | 1 | 12 | 108.89% |
| MSTR241018P01110000 | 2024-04-25 12:39PM EDT | 1,110.00 | 280.20 | 267.25 | 275.35 | 0.00 | - | 2 | 21 | 108.87% |
| MSTR241018P01130000 | 2024-04-22 11:52AM EDT | 1,130.00 | 286.10 | 278.70 | 288.80 | 0.00 | - | 4 | 5 | 109.16% |
| MSTR241018P01140000 | 2024-04-26 12:37PM EDT | 1,140.00 | 294.10 | 284.75 | 294.10 | -43.75 | -12.95% | 9 | 9 | 109.10% |
| MSTR241018P01150000 | 2024-04-26 12:41PM EDT | 1,150.00 | 300.28 | 290.70 | 300.25 | +17.13 | +6.05% | 1 | 4 | 109.15% |
| MSTR241018P01160000 | 2024-04-26 10:43AM EDT | 1,160.00 | 310.00 | 296.85 | 305.70 | +25.85 | +9.10% | 2 | 11 | 109.11% |
| MSTR241018P01170000 | 2024-04-23 2:42PM EDT | 1,170.00 | 288.55 | 302.65 | 312.50 | 0.00 | - | 5 | 6 | 109.20% |
| MSTR241018P01180000 | 2024-04-19 3:38PM EDT | 1,180.00 | 346.00 | 308.00 | 318.10 | 0.00 | - | 4 | 1 | 109.03% |
| MSTR241018P01190000 | 2024-04-04 12:17PM EDT | 1,190.00 | 271.06 | 314.35 | 324.90 | 0.00 | - | 1 | 2 | 109.18% |
| MSTR241018P01200000 | 2024-04-25 2:27PM EDT | 1,200.00 | 329.34 | 320.35 | 331.30 | 0.00 | - | 2 | 343 | 109.21% |
| MSTR241018P01220000 | 2024-04-26 11:57AM EDT | 1,220.00 | 345.46 | 332.60 | 343.30 | +24.11 | +7.50% | 1 | 9 | 109.14% |
| MSTR241018P01230000 | 2024-04-18 12:25PM EDT | 1,230.00 | 351.00 | 338.85 | 348.55 | -13.40 | -3.68% | 1 | 2 | 108.98% |
| MSTR241018P01240000 | 2024-04-17 9:31AM EDT | 1,240.00 | 370.02 | 344.40 | 355.05 | 0.00 | - | 1 | 3 | 108.90% |
| MSTR241018P01250000 | 2024-04-23 3:07PM EDT | 1,250.00 | 335.10 | 350.80 | 363.85 | 0.00 | - | 1 | 5 | 109.29% |
| MSTR241018P01260000 | 2024-04-19 1:10PM EDT | 1,260.00 | 399.26 | 357.05 | 367.90 | 0.00 | - | 6 | 4 | 108.92% |
| MSTR241018P01270000 | 2024-04-22 10:24AM EDT | 1,270.00 | 378.65 | 363.45 | 374.10 | 0.00 | - | 1 | 1 | 108.89% |
| MSTR241018P01280000 | 2024-04-23 12:26PM EDT | 1,280.00 | 356.80 | 370.10 | 380.40 | 0.00 | - | 2 | 8 | 108.90% |
| MSTR241018P01290000 | 2024-04-24 11:35AM EDT | 1,290.00 | 378.00 | 376.35 | 389.15 | 0.00 | - | 1 | 3 | 109.21% |
| MSTR241018P01300000 | 2024-04-25 2:53PM EDT | 1,300.00 | 398.04 | 382.85 | 393.85 | 0.00 | - | 1 | 14 | 108.93% |
| MSTR241018P01320000 | 2024-04-24 9:32AM EDT | 1,320.00 | 396.95 | 395.85 | 407.20 | 0.00 | - | 3 | 6 | 108.94% |
| MSTR241018P01330000 | 2024-04-22 11:37AM EDT | 1,330.00 | 416.65 | 402.80 | 414.55 | 0.00 | - | 2 | 7 | 109.10% |
| MSTR241018P01340000 | 2024-04-23 3:07PM EDT | 1,340.00 | 391.35 | 409.00 | 420.30 | 0.00 | - | 1 | 13 | 108.89% |
| MSTR241018P01350000 | 2024-04-25 11:54AM EDT | 1,350.00 | 432.85 | 415.65 | 427.35 | 0.00 | - | 1 | 23 | 108.94% |
| MSTR241018P01360000 | 2024-04-11 12:12PM EDT | 1,360.00 | 374.55 | 422.55 | 434.25 | 0.00 | - | 3 | 4 | 108.98% |
| MSTR241018P01370000 | 2024-03-27 10:09AM EDT | 1,370.00 | 364.40 | 434.70 | 449.95 | 0.00 | - | 1 | 1 | 111.09% |
| MSTR241018P01380000 | 2024-03-11 12:49PM EDT | 1,380.00 | 442.36 | 372.55 | 388.00 | 0.00 | - | 1 | 5 | 91.05% |
| MSTR241018P01390000 | 2024-03-27 9:42AM EDT | 1,390.00 | 366.00 | 464.00 | 476.55 | 0.00 | - | 2 | 4 | 115.29% |
| MSTR241018P01400000 | 2024-04-17 3:11PM EDT | 1,400.00 | 500.86 | 449.95 | 463.45 | 0.00 | - | 123 | 283 | 109.28% |
| MSTR241018P01410000 | 2024-04-11 12:12PM EDT | 1,410.00 | 404.95 | 456.10 | 466.40 | 0.00 | - | 1 | 3 | 108.59% |
| MSTR241018P01430000 | 2024-03-28 9:38AM EDT | 1,430.00 | 383.15 | 470.10 | 484.00 | 0.00 | - | 1 | 3 | 109.14% |
| MSTR241018P01440000 | 2024-04-09 12:33PM EDT | 1,440.00 | 473.13 | 476.75 | 491.30 | 0.00 | - | 1 | 5 | 109.13% |
| MSTR241018P01450000 | 2024-04-17 1:51PM EDT | 1,450.00 | 531.45 | 483.75 | 494.85 | 0.00 | - | 1 | 6 | 108.62% |
| MSTR241018P01460000 | 2024-03-15 3:05PM EDT | 1,460.00 | 464.10 | 446.05 | 460.80 | 0.00 | - | - | 1 | 96.32% |
| MSTR241018P01470000 | 2024-04-24 9:32AM EDT | 1,470.00 | 499.75 | 497.70 | 512.00 | 0.00 | - | 3 | 4 | 109.02% |
| MSTR241018P01480000 | 2024-03-15 3:01PM EDT | 1,480.00 | 471.95 | 459.10 | 472.70 | 0.00 | - | - | 1 | 95.85% |
| MSTR241018P01490000 | 2024-04-15 10:33AM EDT | 1,490.00 | 467.70 | 511.85 | 522.95 | 0.00 | - | 1 | 1 | 108.52% |
| MSTR241018P01500000 | 2024-04-16 9:42AM EDT | 1,500.00 | 523.66 | 516.00 | 532.45 | 0.00 | - | 3 | 19 | 108.41% |
| MSTR241018P01520000 | 2024-03-25 11:53AM EDT | 1,520.00 | 471.50 | 535.10 | 550.75 | 0.00 | - | 1 | 2 | 109.62% |
| MSTR241018P01540000 | 2024-04-12 2:33PM EDT | 1,540.00 | 516.18 | 547.00 | 561.20 | 0.00 | - | 1 | 1 | 108.65% |
| MSTR241018P01560000 | 2024-04-16 12:17PM EDT | 1,560.00 | 603.45 | 560.00 | 575.05 | 0.00 | - | 1 | 3 | 108.29% |
| MSTR241018P01580000 | 2024-04-09 11:42AM EDT | 1,580.00 | 571.15 | 575.30 | 591.85 | 0.00 | - | 1 | 4 | 108.64% |
| MSTR241018P01600000 | 2024-04-23 9:37AM EDT | 1,600.00 | 590.02 | 588.40 | 604.90 | 0.00 | - | 1 | 5 | 108.12% |
| MSTR241018P01620000 | 2024-03-26 10:39AM EDT | 1,620.00 | 529.85 | 630.00 | 640.75 | 0.00 | - | 3 | 4 | 114.83% |
| MSTR241018P01640000 | 2024-04-17 10:18AM EDT | 1,640.00 | 679.30 | 620.70 | 636.00 | 0.00 | - | 1 | 11 | 108.55% |
| MSTR241018P01660000 | 2024-04-18 3:21PM EDT | 1,660.00 | 688.35 | 634.00 | 650.75 | 0.00 | - | 1 | 4 | 108.22% |
| MSTR241018P01680000 | 2024-04-17 10:10AM EDT | 1,680.00 | 711.85 | 650.95 | 665.75 | 0.00 | - | 1 | 4 | 108.40% |
| MSTR241018P01700000 | 2024-04-12 2:35PM EDT | 1,700.00 | 630.21 | 665.80 | 682.00 | 0.00 | - | 1 | 7 | 108.43% |
| MSTR241018P01720000 | 2024-04-11 12:12PM EDT | 1,720.00 | 609.55 | 681.30 | 697.10 | 0.00 | - | 2 | 10 | 108.37% |
| MSTR241018P01740000 | 2024-04-25 10:05AM EDT | 1,740.00 | 718.80 | 694.20 | 711.65 | 0.00 | - | 3 | 5 | 107.84% |
| MSTR241018P01760000 | 2024-04-16 10:54AM EDT | 1,760.00 | 738.65 | 710.05 | 728.00 | 0.00 | - | 2 | 3 | 107.95% |
| MSTR241018P01780000 | 2024-04-16 10:25AM EDT | 1,780.00 | 746.90 | 726.00 | 741.95 | 0.00 | - | 1 | 3 | 107.71% |
| MSTR241018P01800000 | 2024-04-23 9:30AM EDT | 1,800.00 | 741.05 | 742.00 | 759.20 | 0.00 | - | 1 | 6 | 107.93% |
| MSTR241018P01840000 | 2024-02-29 10:32AM EDT | 1,840.00 | 938.65 | 681.45 | 693.35 | 0.00 | - | - | 2 | 80.24% |
| MSTR241018P01860000 | 2024-04-01 1:03PM EDT | 1,860.00 | 728.82 | 788.00 | 806.05 | 0.00 | - | 2 | 0 | 107.44% |
| MSTR241018P01880000 | 2024-03-05 10:46AM EDT | 1,880.00 | 889.15 | 682.85 | 698.00 | 0.00 | - | 1 | 1 | 70.74% |
| MSTR241018P01900000 | 2024-04-17 10:22AM EDT | 1,900.00 | 900.00 | 820.00 | 837.50 | 0.00 | - | 1 | 7 | 107.22% |
| MSTR241018P01940000 | 2024-04-12 2:04PM EDT | 1,940.00 | 802.00 | 854.00 | 871.05 | 0.00 | - | 1 | 0 | 107.51% |
| MSTR241018P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,057.00 | 766.25 | 778.35 | 0.00 | - | - | 1 | 75.20% |
| MSTR241018P01980000 | 2024-04-10 10:09AM EDT | 1,980.00 | 851.65 | 886.00 | 903.60 | 0.00 | - | 1 | 1 | 107.28% |
| MSTR241018P02000000 | 2024-04-18 3:57PM EDT | 2,000.00 | 961.28 | 902.00 | 919.20 | 0.00 | - | 1 | 64 | 107.03% |
| MSTR241018P02100000 | 2024-04-08 12:47PM EDT | 2,100.00 | 911.40 | 986.00 | 1,002.80 | 0.00 | - | 1 | 2 | 106.91% |
| MSTR241018P02150000 | 2024-03-11 9:35AM EDT | 2,150.00 | 992.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241018P02200000 | 2024-04-08 12:58PM EDT | 2,200.00 | 989.10 | 1,070.00 | 1,087.05 | 0.00 | - | 51 | 75 | 106.43% |
| MSTR241018P02250000 | 2024-04-08 11:26AM EDT | 2,250.00 | 1,035.90 | 1,112.00 | 1,129.55 | 0.00 | - | - | 1 | 106.08% |
| MSTR241018P02300000 | 2024-04-09 9:56AM EDT | 2,300.00 | 1,125.96 | 1,156.00 | 1,172.30 | 0.00 | - | - | 50 | 105.98% |
| MSTR241018P02350000 | 2024-03-08 11:14AM EDT | 2,350.00 | 1,221.60 | 1,155.95 | 1,174.00 | 0.00 | - | 1 | 2 | 91.83% |
| MSTR241018P02450000 | 2024-04-08 1:03PM EDT | 2,450.00 | 1,190.10 | 1,286.00 | 1,302.30 | 0.00 | - | 3 | 4 | 105.04% |
| MSTR241018P02500000 | 2024-04-09 9:56AM EDT | 2,500.00 | 1,293.96 | 1,330.00 | 1,346.45 | 0.00 | - | 15 | 63 | 104.77% |
| MSTR241018P02650000 | 2024-03-26 10:28AM EDT | 2,650.00 | 1,276.70 | 1,506.00 | 1,520.65 | 0.00 | - | 4 | 5 | 117.66% |
| MSTR241018P02700000 | 2024-03-15 3:23PM EDT | 2,700.00 | 1,407.55 | 1,402.00 | 1,419.75 | 0.00 | - | - | 1 | 46.96% |
| MSTR241018P02750000 | 2024-03-15 3:14PM EDT | 2,750.00 | 1,436.75 | 1,444.00 | 1,463.15 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02800000 | 2024-03-12 10:45AM EDT | 2,800.00 | 1,578.00 | 1,462.00 | 1,480.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P02850000 | 2024-03-11 9:36AM EDT | 2,850.00 | 1,566.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241018P02900000 | 2024-03-12 1:18PM EDT | 2,900.00 | 1,700.00 | 1,532.00 | 1,550.05 | 0.00 | - | 6 | 8 | 0.00% |
| MSTR241018P03050000 | 2024-03-13 3:40PM EDT | 3,050.00 | 1,696.00 | 1,708.40 | 1,725.75 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P03100000 | 2024-03-13 3:28PM EDT | 3,100.00 | 1,742.00 | 1,752.35 | 1,771.05 | 0.00 | - | - | 1 | 0.00% |
| MSTR241018P03150000 | 2024-03-18 9:34AM EDT | 3,150.00 | 1,808.00 | 2,002.00 | 2,019.30 | 0.00 | - | 1 | 5 | 130.44% |
| MSTR241018P03750000 | 2024-04-19 9:30AM EDT | 3,750.00 | 2,555.25 | 2,494.00 | 2,510.30 | 0.00 | - | 1 | 2 | 98.04% |
| MSTR241018P03800000 | 2024-04-11 3:04PM EDT | 3,800.00 | 2,366.90 | 2,542.00 | 2,557.85 | 0.00 | - | 1 | 2 | 97.48% |
© 2024 Yahoo. All rights reserved.