MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221C00230000 | 2024-04-18 12:33PM EDT | 230.00 | 1,051.43 | 1,060.00 | 1,080.00 | 0.00 | - | 2 | 7 | 128.69% |
| MSTR250221C00280000 | 2024-02-15 3:12PM EDT | 280.00 | 466.00 | 1,507.50 | 1,532.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00300000 | 2024-04-09 9:40AM EDT | 300.00 | 1,178.00 | 1,002.00 | 1,022.00 | 0.00 | - | 1 | 5 | 124.57% |
| MSTR250221C00310000 | 2024-03-06 11:04AM EDT | 310.00 | 874.00 | 1,344.00 | 1,364.00 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 320.00 | 872.00 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 265.75% |
| MSTR250221C00330000 | 2024-04-23 2:38PM EDT | 330.00 | 1,055.11 | 978.00 | 998.00 | 0.00 | - | 1 | 2 | 123.03% |
| MSTR250221C00340000 | 2024-03-06 10:48AM EDT | 340.00 | 862.00 | 1,316.00 | 1,336.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00350000 | 2024-03-15 9:40AM EDT | 350.00 | 1,321.10 | 1,156.00 | 1,176.00 | 0.00 | - | 1 | 2 | 290.53% |
| MSTR250221C00360000 | 2024-02-15 3:12PM EDT | 360.00 | 408.00 | 1,440.00 | 1,465.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00370000 | 2024-03-05 4:35PM EDT | 370.00 | 812.00 | 1,276.00 | 1,296.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250221C00380000 | 2024-03-05 4:06PM EDT | 380.00 | 806.00 | 1,268.00 | 1,288.00 | 0.00 | - | - | 1 | 600.44% |
| MSTR250221C00410000 | 2024-03-06 11:32AM EDT | 410.00 | 812.00 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 1 | 228.49% |
| MSTR250221C00420000 | 2024-03-05 4:35PM EDT | 420.00 | 778.00 | 1,235.00 | 1,260.00 | 0.00 | - | - | 1 | 433.62% |
| MSTR250221C00430000 | 2024-03-12 12:37PM EDT | 430.00 | 1,101.38 | 1,158.85 | 1,183.85 | 0.00 | - | 1 | 3 | 311.84% |
| MSTR250221C00440000 | 2024-03-13 10:11AM EDT | 440.00 | 1,292.00 | 1,098.00 | 1,120.00 | 0.00 | - | 1 | 1 | 255.92% |
| MSTR250221C00460000 | 2024-03-05 4:36PM EDT | 460.00 | 746.00 | 1,205.00 | 1,230.00 | 0.00 | - | - | 1 | 376.72% |
| MSTR250221C00480000 | 2024-03-05 4:21PM EDT | 480.00 | 740.00 | 1,192.00 | 1,212.00 | 0.00 | - | 1 | 2 | 356.28% |
| MSTR250221C00500000 | 2024-03-20 3:03PM EDT | 500.00 | 1,050.90 | 754.00 | 774.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR250221C00510000 | 2024-02-08 4:13PM EDT | 510.00 | 200.20 | 974.00 | 992.00 | 0.00 | - | - | 2 | 186.65% |
| MSTR250221C00520000 | 2024-03-01 3:41PM EDT | 520.00 | 604.00 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 2 | 510.88% |
| MSTR250221C00530000 | 2024-03-04 4:31PM EDT | 530.00 | 897.40 | 1,148.00 | 1,168.00 | 0.00 | - | 1 | 1 | 312.73% |
| MSTR250221C00540000 | 2024-03-07 2:24PM EDT | 540.00 | 831.70 | 980.00 | 1,000.00 | 0.00 | - | 6 | 6 | 196.64% |
| MSTR250221C00550000 | 2024-04-05 3:59PM EDT | 550.00 | 980.83 | 818.00 | 838.00 | 0.00 | - | 4 | 4 | 115.05% |
| MSTR250221C00570000 | 2024-03-19 9:33AM EDT | 570.00 | 845.53 | 742.00 | 762.00 | 0.00 | - | 3 | 2 | 80.03% |
| MSTR250221C00580000 | 2024-03-11 11:15AM EDT | 580.00 | 1,107.70 | 932.00 | 948.85 | 0.00 | - | 2 | 2 | 178.07% |
| MSTR250221C00590000 | 2024-03-13 9:32AM EDT | 590.00 | 1,144.11 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 0 | 221.91% |
| MSTR250221C00600000 | 2024-04-17 12:12PM EDT | 600.00 | 691.30 | 788.00 | 806.00 | 0.00 | - | 4 | 16 | 114.51% |
| MSTR250221C00610000 | 2024-03-13 1:28PM EDT | 610.00 | 1,244.38 | 968.00 | 988.00 | 0.00 | - | 2 | 2 | 202.27% |
| MSTR250221C00620000 | 2024-03-25 12:48PM EDT | 620.00 | 1,291.79 | 762.00 | 782.00 | 0.00 | - | 1 | 1 | 108.38% |
| MSTR250221C00630000 | 2024-04-16 12:38PM EDT | 630.00 | 720.00 | 770.00 | 788.00 | 0.00 | - | 1 | 1 | 114.17% |
| MSTR250221C00640000 | 2024-03-27 9:31AM EDT | 640.00 | 1,453.63 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 87.21% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 650.00 | 1,048.37 | 758.00 | 776.00 | 0.00 | - | 1 | 12 | 113.83% |
| MSTR250221C00670000 | 2024-02-28 1:12PM EDT | 670.00 | 492.60 | 1,160.00 | 1,180.00 | 0.00 | - | 2 | 1 | 339.63% |
| MSTR250221C00680000 | 2024-03-25 10:20AM EDT | 680.00 | 1,164.00 | 752.00 | 768.95 | 0.00 | - | 1 | 1 | 117.85% |
| MSTR250221C00690000 | 2024-03-11 12:12PM EDT | 690.00 | 1,060.78 | 995.00 | 1,020.00 | 0.00 | - | 1 | 1 | 228.59% |
| MSTR250221C00700000 | 2024-04-24 3:19PM EDT | 700.00 | 734.00 | 730.00 | 748.00 | 0.00 | - | 1 | 55 | 113.46% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 710.00 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 295.23% |
| MSTR250221C00720000 | 2024-02-20 12:29PM EDT | 720.00 | 219.29 | 1,026.00 | 1,046.00 | 0.00 | - | 1 | 2 | 247.44% |
| MSTR250221C00730000 | 2024-04-09 9:49AM EDT | 730.00 | 857.73 | 714.00 | 732.00 | 0.00 | - | 2 | 3 | 113.32% |
| MSTR250221C00740000 | 2024-03-18 12:06PM EDT | 740.00 | 1,032.15 | 630.00 | 650.00 | 0.00 | - | 3 | 3 | 83.70% |
| MSTR250221C00750000 | 2024-04-09 9:49AM EDT | 750.00 | 842.21 | 702.00 | 720.00 | 0.00 | - | 1 | 38 | 112.64% |
| MSTR250221C00760000 | 2024-04-17 10:37AM EDT | 760.00 | 608.00 | 696.00 | 716.00 | 0.00 | - | 1 | 2 | 112.65% |
| MSTR250221C00770000 | 2024-02-28 12:53PM EDT | 770.00 | 429.33 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 4 | 299.85% |
| MSTR250221C00780000 | 2024-03-25 10:20AM EDT | 780.00 | 1,112.14 | 702.00 | 720.25 | 0.00 | - | 1 | 4 | 117.97% |
| MSTR250221C00790000 | 2024-03-11 12:33PM EDT | 790.00 | 1,022.00 | 938.00 | 958.00 | 0.00 | - | 2 | 6 | 211.15% |
| MSTR250221C00800000 | 2024-04-17 11:08AM EDT | 800.00 | 605.80 | 676.00 | 696.00 | 0.00 | - | 10 | 126 | 112.51% |
| MSTR250221C00840000 | 2024-02-09 2:46PM EDT | 840.00 | 134.67 | 790.00 | 806.00 | 0.00 | - | - | 1 | 157.20% |
| MSTR250221C00850000 | 2024-04-17 10:40AM EDT | 850.00 | 580.16 | 652.00 | 672.00 | 0.00 | - | 1 | 3 | 112.32% |
| MSTR250221C00860000 | 2024-02-29 12:30PM EDT | 860.00 | 380.00 | 1,054.00 | 1,074.00 | 0.00 | - | 1 | 6 | 276.36% |
| MSTR250221C00870000 | 2024-04-19 10:46AM EDT | 870.00 | 601.00 | 644.00 | 662.00 | 0.00 | - | 1 | 4 | 112.34% |
| MSTR250221C00880000 | 2024-03-05 11:31AM EDT | 880.00 | 602.58 | 1,005.00 | 1,024.25 | 0.00 | - | 1 | 1 | 251.21% |
| MSTR250221C00890000 | 2024-03-13 10:30AM EDT | 890.00 | 1,044.64 | 826.00 | 842.60 | 0.00 | - | 31 | 27 | 175.92% |
| MSTR250221C00900000 | 2024-03-25 2:50PM EDT | 900.00 | 1,163.65 | 618.00 | 638.00 | 0.00 | - | 1 | 1 | 108.70% |
| MSTR250221C00910000 | 2024-03-11 12:36PM EDT | 910.00 | 974.00 | 872.50 | 896.00 | 0.00 | - | 6 | 29 | 196.66% |
| MSTR250221C00930000 | 2024-03-04 4:49PM EDT | 930.00 | 692.00 | 912.50 | 937.40 | 0.00 | - | 1 | 1 | 214.71% |
| MSTR250221C00950000 | 2024-03-20 9:40AM EDT | 950.00 | 772.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250221C00960000 | 2024-04-09 9:55AM EDT | 960.00 | 741.18 | 604.00 | 624.00 | 0.00 | - | 1 | 2 | 112.23% |
| MSTR250221C00970000 | 2024-03-04 4:49PM EDT | 970.00 | 678.08 | 894.00 | 914.00 | 0.00 | - | 1 | 0 | 209.65% |
| MSTR250221C00980000 | 2024-03-26 10:27AM EDT | 980.00 | 1,098.66 | 552.00 | 569.85 | 0.00 | - | 1 | 1 | 99.31% |
| MSTR250221C00990000 | 2024-03-04 4:47PM EDT | 990.00 | 680.00 | 886.00 | 906.00 | 0.00 | - | 1 | 3 | 208.17% |
| MSTR250221C01000000 | 2024-04-22 3:45PM EDT | 1,000.00 | 630.36 | 588.00 | 606.00 | 0.00 | - | 2 | 25 | 111.97% |
| MSTR250221C01010000 | 2024-04-12 1:34PM EDT | 1,010.00 | 735.00 | 584.00 | 604.00 | 0.00 | - | 1 | 4 | 112.24% |
| MSTR250221C01040000 | 2024-03-26 11:32AM EDT | 1,040.00 | 1,114.00 | 540.20 | 560.60 | 0.00 | - | 1 | 3 | 103.41% |
| MSTR250221C01050000 | 2024-04-01 9:35AM EDT | 1,050.00 | 891.00 | 568.00 | 588.00 | 0.00 | - | 1 | 6 | 112.07% |
| MSTR250221C01060000 | 2024-03-07 11:33AM EDT | 1,060.00 | 565.05 | 714.00 | 734.00 | 0.00 | - | 7 | 8 | 155.28% |
| MSTR250221C01090000 | 2024-03-01 2:27PM EDT | 1,090.00 | 378.00 | 944.00 | 964.00 | 0.00 | - | 3 | 3 | 238.82% |
| MSTR250221C01100000 | 2024-04-16 10:32AM EDT | 1,100.00 | 547.09 | 550.00 | 568.00 | 0.00 | - | 1 | 11 | 111.92% |
| MSTR250221C01110000 | 2024-04-02 2:05PM EDT | 1,110.00 | 785.53 | 546.00 | 566.00 | 0.00 | - | 1 | 1 | 112.07% |
| MSTR250221C01130000 | 2024-03-04 12:23PM EDT | 1,130.00 | 632.10 | 824.00 | 844.00 | 0.00 | - | 1 | 1 | 196.22% |
| MSTR250221C01140000 | 2024-03-04 4:26PM EDT | 1,140.00 | 641.85 | 820.00 | 840.00 | 0.00 | - | 2 | 2 | 195.56% |
| MSTR250221C01150000 | 2024-04-19 3:37PM EDT | 1,150.00 | 478.73 | 532.00 | 550.00 | 0.00 | - | 2 | 4 | 111.81% |
| MSTR250221C01160000 | 2024-03-05 4:45PM EDT | 1,160.00 | 446.05 | 817.25 | 842.25 | 0.00 | - | - | 2 | 196.86% |
| MSTR250221C01180000 | 2024-04-02 10:49AM EDT | 1,180.00 | 767.60 | 522.00 | 540.00 | 0.00 | - | - | 2 | 111.86% |
| MSTR250221C01200000 | 2024-04-19 2:34PM EDT | 1,200.00 | 467.99 | 516.00 | 534.00 | 0.00 | - | 3 | 12 | 112.03% |
| MSTR250221C01220000 | 2024-04-24 2:49PM EDT | 1,220.00 | 514.64 | 510.00 | 526.00 | 0.00 | - | 2 | 1 | 111.90% |
| MSTR250221C01230000 | 2024-04-17 9:33AM EDT | 1,230.00 | 491.98 | 504.00 | 524.00 | 0.00 | - | 1 | 4 | 111.71% |
| MSTR250221C01250000 | 2024-04-25 3:26PM EDT | 1,250.00 | 486.13 | 500.00 | 517.75 | 0.00 | - | 1 | 18 | 112.01% |
| MSTR250221C01260000 | 2024-04-24 2:30PM EDT | 1,260.00 | 503.46 | 496.00 | 514.00 | 0.00 | - | 1 | 3 | 111.83% |
| MSTR250221C01270000 | 2024-04-16 10:14AM EDT | 1,270.00 | 507.27 | 494.00 | 509.95 | 0.00 | - | 3 | 4 | 111.85% |
| MSTR250221C01280000 | 2024-04-26 1:29PM EDT | 1,280.00 | 497.79 | 490.00 | 507.95 | -16.78 | -3.26% | 2 | 2 | 111.87% |
| MSTR250221C01290000 | 2024-04-25 3:26PM EDT | 1,290.00 | 472.85 | 486.00 | 504.00 | 0.00 | - | 1 | 17 | 111.64% |
| MSTR250221C01300000 | 2024-04-26 1:22PM EDT | 1,300.00 | 491.22 | 482.00 | 502.00 | -26.89 | -5.19% | 1 | 18 | 111.65% |
| MSTR250221C01320000 | 2024-04-19 3:37PM EDT | 1,320.00 | 437.85 | 478.00 | 495.90 | 0.00 | - | 24 | 31 | 111.87% |
| MSTR250221C01330000 | 2024-04-22 1:45PM EDT | 1,330.00 | 525.00 | 474.00 | 492.00 | 0.00 | - | 1 | 2 | 111.63% |
| MSTR250221C01340000 | 2024-04-01 3:39PM EDT | 1,340.00 | 793.82 | 470.00 | 490.00 | 0.00 | - | - | 23 | 111.61% |
| MSTR250221C01350000 | 2024-04-25 10:24AM EDT | 1,350.00 | 468.00 | 468.00 | 486.00 | 0.00 | - | 1 | 16 | 111.59% |
| MSTR250221C01360000 | 2024-03-26 1:59PM EDT | 1,360.00 | 1,000.55 | 440.00 | 457.75 | 0.00 | - | 47 | 43 | 105.62% |
| MSTR250221C01370000 | 2024-04-15 10:57AM EDT | 1,370.00 | 578.38 | 462.00 | 480.00 | 0.00 | - | - | 1 | 111.52% |
| MSTR250221C01380000 | 2024-04-05 3:41PM EDT | 1,380.00 | 649.50 | 460.00 | 478.00 | 0.00 | - | 2 | 2 | 111.72% |
| MSTR250221C01390000 | 2024-04-17 3:39PM EDT | 1,390.00 | 405.00 | 456.00 | 476.00 | 0.00 | - | 1 | 2 | 111.67% |
| MSTR250221C01400000 | 2024-04-22 10:03AM EDT | 1,400.00 | 496.02 | 454.00 | 472.00 | 0.00 | - | 1 | 10 | 111.62% |
| MSTR250221C01410000 | 2024-03-04 1:25PM EDT | 1,410.00 | 521.90 | 722.00 | 742.00 | 0.00 | - | 5 | 5 | 181.60% |
| MSTR250221C01430000 | 2024-04-22 9:33AM EDT | 1,430.00 | 430.00 | 446.00 | 464.00 | 0.00 | - | 1 | 1 | 111.66% |
| MSTR250221C01450000 | 2024-04-23 10:05AM EDT | 1,450.00 | 490.87 | 440.00 | 457.95 | 0.00 | - | 1 | 90 | 111.50% |
| MSTR250221C01470000 | 2024-03-11 9:49AM EDT | 1,470.00 | 663.45 | 568.00 | 584.65 | 0.00 | - | 1 | 1 | 143.26% |
| MSTR250221C01480000 | 2024-04-10 10:21AM EDT | 1,480.00 | 585.82 | 432.00 | 450.00 | 0.00 | - | 1 | 3 | 111.48% |
| MSTR250221C01490000 | 2024-03-19 10:59AM EDT | 1,490.00 | 475.00 | 387.50 | 404.55 | 0.00 | - | 1 | 2 | 101.84% |
| MSTR250221C01500000 | 2024-04-24 12:23PM EDT | 1,500.00 | 432.42 | 426.00 | 446.00 | 0.00 | - | 1 | 31 | 111.51% |
| MSTR250221C01520000 | 2024-04-18 1:36PM EDT | 1,520.00 | 402.00 | 422.00 | 440.00 | 0.00 | - | 1 | 3 | 111.52% |
| MSTR250221C01540000 | 2024-03-19 11:51AM EDT | 1,540.00 | 524.51 | 378.00 | 398.00 | 0.00 | - | 1 | 1 | 102.95% |
| MSTR250221C01560000 | 2024-04-17 10:18AM EDT | 1,560.00 | 366.15 | 410.00 | 430.00 | 0.00 | - | 1 | 3 | 111.25% |
| MSTR250221C01580000 | 2024-04-05 3:45PM EDT | 1,580.00 | 586.00 | 406.00 | 424.00 | 0.00 | - | 1 | 2 | 111.21% |
| MSTR250221C01600000 | 2024-04-19 3:55PM EDT | 1,600.00 | 355.00 | 402.00 | 420.00 | 0.00 | - | 1 | 12 | 111.37% |
| MSTR250221C01620000 | 2024-03-26 3:59PM EDT | 1,620.00 | 902.00 | 374.00 | 391.00 | 0.00 | - | 1 | 1 | 106.07% |
| MSTR250221C01640000 | 2024-04-23 10:05AM EDT | 1,640.00 | 440.52 | 392.00 | 410.00 | 0.00 | - | 1 | 5 | 111.20% |
| MSTR250221C01660000 | 2024-03-22 9:48AM EDT | 1,660.00 | 620.00 | 330.00 | 350.00 | 0.00 | - | 2 | 5 | 98.78% |
| MSTR250221C01680000 | 2024-04-02 10:43AM EDT | 1,680.00 | 630.97 | 382.00 | 400.00 | 0.00 | - | 7 | 9 | 110.97% |
| MSTR250221C01700000 | 2024-04-19 3:59PM EDT | 1,700.00 | 330.20 | 378.00 | 396.00 | 0.00 | - | 2 | 4 | 111.05% |
| MSTR250221C01720000 | 2024-04-24 12:23PM EDT | 1,720.00 | 382.42 | 374.00 | 392.00 | 0.00 | - | 1 | 3 | 111.11% |
| MSTR250221C01740000 | 2024-04-24 1:40PM EDT | 1,740.00 | 386.80 | 368.00 | 388.00 | 0.00 | - | 1 | 12 | 110.94% |
| MSTR250221C01780000 | 2024-03-15 10:01AM EDT | 1,780.00 | 694.00 | 502.00 | 522.00 | 0.00 | - | - | 1 | 142.95% |
| MSTR250221C01800000 | 2024-04-22 1:33PM EDT | 1,800.00 | 400.00 | 356.00 | 374.00 | 0.00 | - | 2 | 31 | 110.79% |
| MSTR250221C01820000 | 2024-04-18 1:35PM EDT | 1,820.00 | 342.00 | 352.00 | 370.00 | 0.00 | - | 1 | 1 | 110.79% |
| MSTR250221C01840000 | 2024-03-28 3:18PM EDT | 1,840.00 | 725.00 | 348.00 | 366.00 | 0.00 | - | 6 | 6 | 110.77% |
| MSTR250221C01860000 | 2024-04-17 12:27PM EDT | 1,860.00 | 306.42 | 344.00 | 362.00 | 0.00 | - | 3 | 1 | 110.74% |
| MSTR250221C01880000 | 2024-03-28 2:33PM EDT | 1,880.00 | 722.06 | 340.00 | 358.00 | 0.00 | - | 2 | 2 | 110.70% |
| MSTR250221C01900000 | 2024-04-25 9:30AM EDT | 1,900.00 | 314.16 | 336.00 | 356.00 | 0.00 | - | 1 | 18 | 110.86% |
| MSTR250221C01920000 | 2024-03-28 3:15PM EDT | 1,920.00 | 705.95 | 332.00 | 352.00 | 0.00 | - | 21 | 19 | 110.79% |
| MSTR250221C01940000 | 2024-03-27 12:46PM EDT | 1,940.00 | 852.02 | 328.00 | 348.00 | 0.00 | - | 3 | 2 | 110.71% |
| MSTR250221C01980000 | 2024-04-18 1:38PM EDT | 1,980.00 | 307.00 | 322.00 | 340.00 | 0.00 | - | 1 | 41 | 110.73% |
| MSTR250221C02000000 | 2024-04-26 3:51PM EDT | 2,000.00 | 329.47 | 318.00 | 336.00 | +29.47 | +9.82% | 6 | 73 | 110.62% |
| MSTR250221C02050000 | 2024-03-19 3:53PM EDT | 2,050.00 | 494.47 | 280.00 | 297.50 | 0.00 | - | 3 | 3 | 104.21% |
| MSTR250221C02100000 | 2024-04-19 3:43PM EDT | 2,100.00 | 266.96 | 302.00 | 320.00 | 0.00 | - | 17 | 21 | 110.75% |
| MSTR250221C02150000 | 2024-04-02 10:13AM EDT | 2,150.00 | 470.00 | 292.00 | 312.00 | 0.00 | - | 3 | 2 | 110.51% |
| MSTR250221C02200000 | 2024-04-23 10:18AM EDT | 2,200.00 | 346.00 | 284.00 | 304.00 | 0.00 | - | 3 | 5 | 110.42% |
| MSTR250221C02250000 | 2024-03-25 1:55PM EDT | 2,250.00 | 729.50 | 272.00 | 290.85 | 0.00 | - | 1 | 2 | 109.29% |
| MSTR250221C02300000 | 2024-04-17 3:00PM EDT | 2,300.00 | 241.30 | 270.00 | 290.00 | 0.00 | - | 1 | 6 | 110.51% |
| MSTR250221C02350000 | 2024-03-06 10:40AM EDT | 2,350.00 | 286.00 | 486.00 | 508.00 | 0.00 | - | 1 | 1 | 159.33% |
| MSTR250221C02400000 | 2024-04-24 3:56PM EDT | 2,400.00 | 262.17 | 258.00 | 276.00 | 0.00 | - | 1 | 10 | 110.61% |
| MSTR250221C02450000 | 2024-04-01 11:41AM EDT | 2,450.00 | 510.57 | 250.00 | 270.00 | 0.00 | - | 1 | 7 | 110.48% |
| MSTR250221C02500000 | 2024-04-18 12:33PM EDT | 2,500.00 | 243.76 | 244.00 | 264.00 | 0.00 | - | 3 | 49 | 110.52% |
| MSTR250221C02550000 | 2024-04-22 12:39PM EDT | 2,550.00 | 257.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 110.52% |
| MSTR250221C02600000 | 2024-04-22 1:04PM EDT | 2,600.00 | 267.95 | 232.00 | 252.00 | 0.00 | - | 1 | 1 | 110.47% |
| MSTR250221C02650000 | 2024-04-01 1:42PM EDT | 2,650.00 | 464.44 | 228.00 | 246.00 | 0.00 | - | 1 | 2 | 110.60% |
| MSTR250221C02700000 | 2024-04-26 1:29PM EDT | 2,700.00 | 229.06 | 222.00 | 242.00 | -223.00 | -49.33% | 1 | 5 | 110.70% |
| MSTR250221C02750000 | 2024-03-25 10:54AM EDT | 2,750.00 | 580.95 | 222.00 | 240.25 | 0.00 | - | 1 | 1 | 111.67% |
| MSTR250221C02800000 | 2024-03-28 2:12PM EDT | 2,800.00 | 526.00 | 212.00 | 230.00 | 0.00 | - | 4 | 9 | 110.55% |
| MSTR250221C02850000 | 2024-04-25 2:29PM EDT | 2,850.00 | 205.67 | 206.00 | 226.00 | 0.00 | - | 1 | 8 | 110.54% |
| MSTR250221C02900000 | 2024-04-22 11:23AM EDT | 2,900.00 | 202.91 | 202.00 | 221.95 | 0.00 | - | 2 | 8 | 110.71% |
| MSTR250221C02950000 | 2024-04-16 9:52AM EDT | 2,950.00 | 198.00 | 196.00 | 216.00 | 0.00 | - | 1 | 8 | 110.41% |
| MSTR250221C03000000 | 2024-04-26 2:09PM EDT | 3,000.00 | 196.03 | 192.00 | 212.00 | -3.89 | -1.95% | 5 | 23 | 110.53% |
| MSTR250221C03050000 | 2024-03-14 3:45PM EDT | 3,050.00 | 474.00 | 282.00 | 302.00 | 0.00 | - | 3 | 3 | 131.48% |
| MSTR250221C03100000 | 2024-04-15 9:33AM EDT | 3,100.00 | 286.00 | 184.00 | 204.00 | 0.00 | - | 2 | 12 | 110.67% |
| MSTR250221C03150000 | 2024-04-19 3:57PM EDT | 3,150.00 | 157.15 | 180.00 | 200.00 | 0.00 | - | 1 | 141 | 110.70% |
| MSTR250221C03200000 | 2024-04-25 2:29PM EDT | 3,200.00 | 175.67 | 176.00 | 196.00 | 0.00 | - | 1 | 2 | 110.70% |
| MSTR250221C03250000 | 2024-04-17 11:21AM EDT | 3,250.00 | 145.44 | 172.00 | 192.00 | 0.00 | - | 1 | 2 | 110.67% |
| MSTR250221C03300000 | 2024-04-16 9:44AM EDT | 3,300.00 | 173.00 | 168.00 | 188.00 | 0.00 | - | - | 1 | 110.62% |
| MSTR250221C03450000 | 2024-04-16 12:28PM EDT | 3,450.00 | 148.43 | 158.00 | 176.00 | 0.00 | - | - | 1 | 110.55% |
| MSTR250221C03500000 | 2024-04-15 11:54AM EDT | 3,500.00 | 220.30 | 154.00 | 174.00 | 0.00 | - | - | 1 | 110.64% |
| MSTR250221C03650000 | 2024-04-08 2:31PM EDT | 3,650.00 | 265.55 | 144.00 | 164.00 | 0.00 | - | 1 | 1 | 110.54% |
| MSTR250221C03700000 | 2024-04-23 3:31PM EDT | 3,700.00 | 167.00 | 142.00 | 160.00 | 0.00 | - | 2 | 4 | 110.55% |
| MSTR250221C03800000 | 2024-04-25 2:46PM EDT | 3,800.00 | 137.27 | 136.00 | 154.00 | 0.00 | - | 9 | 35 | 110.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250221P00230000 | 2024-04-24 1:22PM EDT | 230.00 | 11.80 | 7.45 | 16.70 | 0.00 | - | 1 | 21 | 118.02% |
| MSTR250221P00240000 | 2024-02-07 1:35PM EDT | 240.00 | 18.93 | 4.60 | 14.00 | 0.00 | - | - | 3 | 108.96% |
| MSTR250221P00250000 | 2024-04-01 1:31PM EDT | 250.00 | 14.15 | 10.00 | 18.80 | 0.00 | - | 1 | 7 | 116.72% |
| MSTR250221P00270000 | 2024-02-20 12:25PM EDT | 270.00 | 18.50 | 11.00 | 21.00 | 0.00 | - | 3 | 4 | 113.97% |
| MSTR250221P00280000 | 2024-04-17 1:04PM EDT | 280.00 | 19.50 | 13.00 | 22.50 | 0.00 | - | 1 | 2 | 114.11% |
| MSTR250221P00290000 | 2024-03-15 9:39AM EDT | 290.00 | 19.35 | 12.00 | 21.00 | 0.00 | - | 1 | 12 | 109.59% |
| MSTR250221P00300000 | 2024-04-15 3:02PM EDT | 300.00 | 18.28 | 16.00 | 22.00 | 0.00 | - | 1 | 4 | 110.84% |
| MSTR250221P00310000 | 2024-02-22 12:10PM EDT | 310.00 | 25.80 | 17.00 | 26.00 | 0.00 | - | 2 | 2 | 111.80% |
| MSTR250221P00320000 | 2024-04-22 9:45AM EDT | 320.00 | 22.52 | 19.00 | 29.00 | 0.00 | - | 1 | 5 | 112.54% |
| MSTR250221P00340000 | 2024-02-26 12:55PM EDT | 340.00 | 29.85 | 20.00 | 29.00 | 0.00 | - | 1 | 1 | 108.40% |
| MSTR250221P00350000 | 2024-04-01 12:35PM EDT | 350.00 | 30.00 | 24.00 | 34.00 | 0.00 | - | 1 | 3 | 111.12% |
| MSTR250221P00360000 | 2024-03-11 2:07PM EDT | 360.00 | 23.00 | 20.00 | 30.00 | 0.00 | - | 10 | 11 | 104.52% |
| MSTR250221P00370000 | 2024-02-28 11:37AM EDT | 370.00 | 30.23 | 27.00 | 37.00 | 0.00 | - | - | 1 | 109.65% |
| MSTR250221P00380000 | 2024-03-05 4:23PM EDT | 380.00 | 30.00 | 26.00 | 35.00 | 0.00 | - | 15 | 15 | 105.98% |
| MSTR250221P00390000 | 2024-03-05 10:50AM EDT | 390.00 | 32.00 | 25.00 | 35.00 | 0.00 | - | 1 | 3 | 103.38% |
| MSTR250221P00400000 | 2024-04-19 9:30AM EDT | 400.00 | 39.25 | 33.00 | 39.00 | 0.00 | - | 1 | 3 | 106.88% |
| MSTR250221P00410000 | 2024-04-16 9:44AM EDT | 410.00 | 38.00 | 36.00 | 44.95 | 0.00 | - | - | 1 | 108.62% |
| MSTR250221P00420000 | 2024-02-28 12:43PM EDT | 420.00 | 41.33 | 37.00 | 47.00 | 0.00 | - | - | 6 | 107.77% |
| MSTR250221P00430000 | 2024-03-18 9:41AM EDT | 430.00 | 43.94 | 44.00 | 52.95 | 0.00 | - | 1 | 1 | 110.75% |
| MSTR250221P00440000 | 2024-03-01 11:47AM EDT | 440.00 | 46.60 | 41.00 | 49.00 | 0.00 | - | 1 | 5 | 106.02% |
| MSTR250221P00450000 | 2024-04-01 12:34PM EDT | 450.00 | 50.40 | 45.00 | 53.80 | 0.00 | - | 1 | 2 | 107.28% |
| MSTR250221P00470000 | 2024-03-22 9:50AM EDT | 470.00 | 55.23 | 57.00 | 65.95 | 0.00 | - | 3 | 3 | 111.54% |
| MSTR250221P00480000 | 2024-02-14 1:28PM EDT | 480.00 | 70.40 | 42.50 | 62.50 | 0.00 | - | 3 | 3 | 103.55% |
| MSTR250221P00490000 | 2024-03-15 11:35AM EDT | 490.00 | 55.00 | 48.10 | 58.00 | 0.00 | - | 6 | 3 | 102.02% |
| MSTR250221P00500000 | 2024-04-26 3:33PM EDT | 500.00 | 62.00 | 58.00 | 66.65 | +2.00 | +3.33% | 1 | 37 | 106.08% |
| MSTR250221P00510000 | 2024-03-04 10:41AM EDT | 510.00 | 61.55 | 54.00 | 63.95 | 0.00 | - | 1 | 1 | 102.10% |
| MSTR250221P00520000 | 2024-02-27 12:29PM EDT | 520.00 | 77.71 | 61.00 | 70.00 | 0.00 | - | 1 | 3 | 104.20% |
| MSTR250221P00530000 | 2024-02-28 4:01PM EDT | 530.00 | 74.35 | 64.00 | 72.80 | 0.00 | - | - | 1 | 104.04% |
| MSTR250221P00540000 | 2024-03-05 4:33PM EDT | 540.00 | 76.00 | 61.00 | 70.00 | 0.00 | - | 4 | 5 | 100.53% |
| MSTR250221P00550000 | 2024-04-26 3:55PM EDT | 550.00 | 77.43 | 72.75 | 82.00 | +4.65 | +6.39% | 20 | 114 | 105.35% |
| MSTR250221P00560000 | 2024-03-19 9:47AM EDT | 560.00 | 93.00 | 82.00 | 91.00 | 0.00 | - | 2 | 13 | 108.34% |
| MSTR250221P00570000 | 2024-03-05 11:27AM EDT | 570.00 | 89.48 | 65.00 | 74.00 | 0.00 | - | 4 | 5 | 97.49% |
| MSTR250221P00580000 | 2024-03-06 4:32PM EDT | 580.00 | 92.40 | 77.50 | 96.00 | 0.00 | - | 4 | 6 | 104.74% |
| MSTR250221P00590000 | 2024-02-28 4:01PM EDT | 590.00 | 97.65 | 81.00 | 89.90 | 0.00 | - | - | 52 | 102.28% |
| MSTR250221P00600000 | 2024-03-22 9:50AM EDT | 600.00 | 95.23 | 101.00 | 112.50 | 0.00 | - | 3 | 8 | 110.82% |
| MSTR250221P00610000 | 2024-03-06 4:46PM EDT | 610.00 | 100.48 | 87.50 | 106.00 | 0.00 | - | 8 | 8 | 104.22% |
| MSTR250221P00620000 | 2024-04-12 3:18PM EDT | 620.00 | 92.00 | 96.00 | 105.00 | 0.00 | - | 3 | 6 | 104.19% |
| MSTR250221P00630000 | 2024-03-18 9:37AM EDT | 630.00 | 97.00 | 108.00 | 120.20 | 0.00 | - | - | 4 | 108.59% |
| MSTR250221P00640000 | 2024-03-18 9:48AM EDT | 640.00 | 114.00 | 112.00 | 124.10 | 0.00 | - | 10 | 14 | 108.52% |
| MSTR250221P00650000 | 2024-04-16 2:08PM EDT | 650.00 | 114.50 | 104.05 | 117.60 | 0.00 | - | 3 | 6 | 103.54% |
| MSTR250221P00660000 | 2024-04-23 2:57PM EDT | 660.00 | 101.00 | 109.20 | 120.35 | 0.00 | - | 1 | 3 | 103.51% |
| MSTR250221P00680000 | 2024-03-25 1:35PM EDT | 680.00 | 102.45 | 116.00 | 127.90 | 0.00 | - | 1 | 9 | 103.06% |
| MSTR250221P00690000 | 2024-03-27 12:29PM EDT | 690.00 | 104.14 | 119.00 | 132.75 | 0.00 | - | 1 | 4 | 102.95% |
| MSTR250221P00700000 | 2024-03-27 12:29PM EDT | 700.00 | 108.00 | 123.00 | 136.70 | 0.00 | - | 1 | 257 | 102.84% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 710.00 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 97.33% |
| MSTR250221P00730000 | 2024-03-07 12:20PM EDT | 730.00 | 145.00 | 132.00 | 152.00 | 0.00 | - | 5 | 5 | 102.47% |
| MSTR250221P00740000 | 2024-02-29 2:09PM EDT | 740.00 | 169.60 | 131.00 | 141.45 | 0.00 | - | - | 1 | 98.61% |
| MSTR250221P00750000 | 2024-04-12 2:32PM EDT | 750.00 | 134.00 | 145.00 | 157.90 | 0.00 | - | 6 | 121 | 102.64% |
| MSTR250221P00760000 | 2024-02-29 2:09PM EDT | 760.00 | 180.10 | 139.00 | 148.40 | 0.00 | - | - | 2 | 98.12% |
| MSTR250221P00790000 | 2024-03-28 11:49AM EDT | 790.00 | 155.45 | 163.00 | 176.55 | 0.00 | - | 2 | 2 | 102.51% |
| MSTR250221P00800000 | 2024-04-18 9:46AM EDT | 800.00 | 193.00 | 167.00 | 181.15 | 0.00 | - | 1 | 8 | 102.33% |
| MSTR250221P00810000 | 2024-03-05 10:39AM EDT | 810.00 | 197.48 | 138.45 | 154.40 | 0.00 | - | - | 2 | 91.21% |
| MSTR250221P00820000 | 2024-03-08 2:32PM EDT | 820.00 | 182.32 | 172.00 | 192.00 | 0.00 | - | 1 | 1 | 101.71% |
| MSTR250221P00830000 | 2024-04-01 10:45AM EDT | 830.00 | 181.69 | 182.00 | 195.65 | 0.00 | - | 1 | 3 | 102.34% |
| MSTR250221P00840000 | 2024-03-27 10:47AM EDT | 840.00 | 163.60 | 192.00 | 203.70 | 0.00 | - | 1 | 1 | 103.66% |
| MSTR250221P00850000 | 2024-04-08 3:35PM EDT | 850.00 | 188.25 | 191.00 | 205.65 | 0.00 | - | 3 | 6 | 102.16% |
| MSTR250221P00860000 | 2024-04-18 9:32AM EDT | 860.00 | 225.00 | 197.00 | 210.75 | 0.00 | - | 1 | 1 | 102.30% |
| MSTR250221P00870000 | 2024-02-27 1:51PM EDT | 870.00 | 256.29 | 185.00 | 194.30 | 0.00 | - | - | 1 | 96.15% |
| MSTR250221P00880000 | 2024-03-20 10:41AM EDT | 880.00 | 225.50 | 232.00 | 246.30 | 0.00 | - | 1 | 1 | 110.14% |
| MSTR250221P00900000 | 2024-04-26 12:59PM EDT | 900.00 | 227.74 | 215.10 | 231.20 | -1.54 | -0.67% | 1 | 62 | 101.79% |
| MSTR250221P00920000 | 2024-03-27 10:47AM EDT | 920.00 | 197.51 | 232.00 | 247.60 | 0.00 | - | 1 | 7 | 103.58% |
| MSTR250221P00940000 | 2024-03-25 2:59PM EDT | 940.00 | 215.00 | 240.00 | 254.00 | 0.00 | - | 5 | 5 | 102.44% |
| MSTR250221P00950000 | 2024-04-26 12:59PM EDT | 950.00 | 251.74 | 244.10 | 260.00 | -5.44 | -2.12% | 1 | 4 | 102.30% |
| MSTR250221P00960000 | 2024-04-26 3:55PM EDT | 960.00 | 254.62 | 250.00 | 258.85 | -46.09 | -15.33% | 12 | 26 | 101.36% |
| MSTR250221P00970000 | 2024-03-26 12:32PM EDT | 970.00 | 224.00 | 262.05 | 276.50 | 0.00 | - | 1 | 1 | 104.03% |
| MSTR250221P00980000 | 2024-04-18 9:46AM EDT | 980.00 | 294.23 | 260.30 | 276.00 | 0.00 | - | - | 3 | 102.07% |
| MSTR250221P01000000 | 2024-04-22 11:20AM EDT | 1,000.00 | 285.15 | 272.05 | 288.00 | 0.00 | - | 1 | 19 | 102.19% |
| MSTR250221P01010000 | 2024-04-24 3:44PM EDT | 1,010.00 | 285.10 | 276.25 | 294.00 | 0.00 | - | 8 | 18 | 102.00% |
| MSTR250221P01020000 | 2024-04-16 1:41PM EDT | 1,020.00 | 300.25 | 282.35 | 299.90 | 0.00 | - | - | 2 | 102.04% |
| MSTR250221P01030000 | 2024-02-28 3:19PM EDT | 1,030.00 | 345.79 | 260.00 | 274.10 | 0.00 | - | - | 1 | 93.85% |
| MSTR250221P01040000 | 2024-04-26 3:44PM EDT | 1,040.00 | 301.94 | 294.00 | 309.75 | -28.59 | -8.65% | 8 | 59 | 101.76% |
| MSTR250221P01050000 | 2024-04-22 11:23AM EDT | 1,050.00 | 315.75 | 300.05 | 315.95 | 0.00 | - | 1 | 3 | 101.80% |
| MSTR250221P01060000 | 2024-03-18 9:51AM EDT | 1,060.00 | 310.12 | 334.00 | 347.75 | 0.00 | - | - | 1 | 109.09% |
| MSTR250221P01090000 | 2024-04-25 10:51AM EDT | 1,090.00 | 341.05 | 322.60 | 339.95 | 0.00 | - | 3 | 12 | 101.56% |
| MSTR250221P01100000 | 2024-04-19 3:44PM EDT | 1,100.00 | 370.00 | 328.55 | 346.00 | 0.00 | - | 1 | 4 | 101.52% |
| MSTR250221P01110000 | 2024-03-11 2:11PM EDT | 1,110.00 | 339.10 | 291.15 | 307.15 | 0.00 | - | 5 | 5 | 90.10% |
| MSTR250221P01130000 | 2024-03-11 2:05PM EDT | 1,130.00 | 350.25 | 304.55 | 318.00 | 0.00 | - | 6 | 6 | 90.15% |
| MSTR250221P01140000 | 2024-03-11 9:39AM EDT | 1,140.00 | 342.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| MSTR250221P01160000 | 2024-04-05 2:02PM EDT | 1,160.00 | 345.80 | 366.00 | 384.00 | 0.00 | - | 23 | 21 | 101.55% |
| MSTR250221P01180000 | 2024-04-15 1:36PM EDT | 1,180.00 | 369.75 | 378.60 | 396.00 | 0.00 | - | 1 | 0 | 101.42% |
| MSTR250221P01200000 | 2024-04-24 10:06AM EDT | 1,200.00 | 388.00 | 391.40 | 409.75 | 0.00 | - | 1 | 12 | 101.50% |
| MSTR250221P01210000 | 2024-03-11 10:13AM EDT | 1,210.00 | 388.00 | 374.00 | 391.90 | 0.00 | - | 1 | 1 | 95.57% |
| MSTR250221P01220000 | 2024-03-11 10:16AM EDT | 1,220.00 | 401.55 | 380.00 | 397.45 | 0.00 | - | 2 | 6 | 95.41% |
| MSTR250221P01230000 | 2024-03-05 10:30AM EDT | 1,230.00 | 474.60 | 343.90 | 362.00 | 0.00 | - | - | 1 | 85.29% |
| MSTR250221P01240000 | 2024-04-02 1:13PM EDT | 1,240.00 | 403.14 | 416.60 | 432.90 | 0.00 | - | 1 | 2 | 100.98% |
| MSTR250221P01250000 | 2024-04-12 1:52PM EDT | 1,250.00 | 399.25 | 423.15 | 439.85 | 0.00 | - | 1 | 91 | 101.01% |
| MSTR250221P01260000 | 2024-03-25 1:28PM EDT | 1,260.00 | 394.00 | 434.00 | 447.10 | 0.00 | - | 1 | 1 | 101.58% |
| MSTR250221P01270000 | 2024-04-24 11:59AM EDT | 1,270.00 | 449.16 | 436.75 | 453.90 | 0.00 | - | 1 | 2 | 101.11% |
| MSTR250221P01290000 | 2024-04-24 1:40PM EDT | 1,290.00 | 452.80 | 450.05 | 467.05 | 0.00 | - | 1 | 7 | 101.04% |
| MSTR250221P01300000 | 2024-04-17 10:14AM EDT | 1,300.00 | 497.80 | 456.05 | 473.15 | 0.00 | - | 1 | 152 | 100.86% |
| MSTR250221P01310000 | 2024-03-06 3:29PM EDT | 1,310.00 | 523.90 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 98.16% |
| MSTR250221P01320000 | 2024-03-27 10:17AM EDT | 1,320.00 | 420.00 | 478.00 | 492.70 | 0.00 | - | 1 | 1 | 102.53% |
| MSTR250221P01340000 | 2024-04-16 10:11AM EDT | 1,340.00 | 497.20 | 483.05 | 499.85 | 0.00 | - | 1 | 4 | 100.71% |
| MSTR250221P01350000 | 2024-04-17 1:51PM EDT | 1,350.00 | 526.45 | 490.00 | 506.70 | 0.00 | - | 1 | 2 | 100.70% |
| MSTR250221P01390000 | 2024-04-15 1:51PM EDT | 1,390.00 | 508.10 | 518.00 | 533.90 | 0.00 | - | 1 | 0 | 100.59% |
| MSTR250221P01400000 | 2024-04-17 3:01PM EDT | 1,400.00 | 573.59 | 524.00 | 541.90 | 0.00 | - | 2 | 3 | 100.57% |
| MSTR250221P01440000 | 2024-04-18 12:53PM EDT | 1,440.00 | 581.14 | 552.00 | 569.15 | 0.00 | - | 1 | 2 | 100.35% |
| MSTR250221P01450000 | 2024-04-09 10:13AM EDT | 1,450.00 | 553.62 | 558.00 | 575.95 | 0.00 | - | 1 | 1 | 100.16% |
| MSTR250221P01460000 | 2024-03-27 9:48AM EDT | 1,460.00 | 487.39 | 586.00 | 601.00 | 0.00 | - | 1 | 0 | 104.54% |
| MSTR250221P01490000 | 2024-03-28 10:10AM EDT | 1,490.00 | 512.72 | 588.05 | 604.00 | 0.00 | - | 1 | 2 | 100.16% |
| MSTR250221P01500000 | 2024-04-26 1:05PM EDT | 1,500.00 | 608.08 | 594.00 | 611.00 | +19.58 | +3.33% | 1 | 28 | 99.96% |
| MSTR250221P01520000 | 2024-04-09 9:48AM EDT | 1,520.00 | 597.03 | 608.00 | 624.90 | 0.00 | - | - | 0 | 99.79% |
| MSTR250221P01560000 | 2024-03-26 9:56AM EDT | 1,560.00 | 565.60 | 660.00 | 672.35 | 0.00 | - | 2 | 2 | 104.23% |
| MSTR250221P01600000 | 2024-04-11 1:42PM EDT | 1,600.00 | 610.50 | 666.00 | 684.00 | 0.00 | - | 3 | 4 | 99.50% |
| MSTR250221P01620000 | 2024-04-11 1:42PM EDT | 1,620.00 | 624.10 | 682.00 | 698.95 | 0.00 | - | 2 | 2 | 99.56% |
| MSTR250221P01640000 | 2024-03-14 11:43AM EDT | 1,640.00 | 685.00 | 642.40 | 660.70 | 0.00 | - | 1 | 3 | 87.79% |
| MSTR250221P01700000 | 2024-04-18 12:53PM EDT | 1,700.00 | 772.11 | 742.00 | 758.00 | 0.00 | - | 1 | 4 | 99.12% |
| MSTR250221P01740000 | 2024-03-25 12:47PM EDT | 1,740.00 | 704.30 | 776.00 | 794.40 | 0.00 | - | 1 | 1 | 99.98% |
| MSTR250221P01760000 | 2024-03-26 1:38PM EDT | 1,760.00 | 691.47 | 804.00 | 820.80 | 0.00 | - | 3 | 3 | 102.46% |
| MSTR250221P01800000 | 2024-04-02 10:50AM EDT | 1,800.00 | 790.00 | 818.00 | 836.00 | 0.00 | - | 1 | 2 | 98.76% |
| MSTR250221P01820000 | 2024-03-13 11:42AM EDT | 1,820.00 | 782.55 | 772.00 | 792.00 | 0.00 | - | - | 1 | 85.64% |
| MSTR250221P01860000 | 2024-03-26 1:38PM EDT | 1,860.00 | 759.12 | 882.00 | 898.60 | 0.00 | - | 3 | 3 | 102.05% |
| MSTR250221P01960000 | 2024-04-11 9:40AM EDT | 1,960.00 | 873.95 | 944.00 | 962.00 | 0.00 | - | - | 1 | 98.03% |
| MSTR250221P02000000 | 2024-02-29 10:31AM EDT | 2,000.00 | 1,118.00 | 880.00 | 894.75 | 0.00 | - | - | 4 | 76.45% |
| MSTR250221P02050000 | 2024-03-14 11:37AM EDT | 2,050.00 | 997.20 | 944.00 | 964.00 | 0.00 | - | 1 | 1 | 81.96% |
| MSTR250221P02100000 | 2024-03-14 11:36AM EDT | 2,100.00 | 1,038.15 | 982.05 | 1,002.00 | 0.00 | - | 1 | 1 | 81.00% |
| MSTR250221P02200000 | 2024-03-20 3:09PM EDT | 2,200.00 | 1,118.00 | 1,204.00 | 1,224.00 | 0.00 | - | - | 1 | 110.98% |
| MSTR250221P02300000 | 2024-03-14 11:34AM EDT | 2,300.00 | 1,195.05 | 1,140.00 | 1,160.00 | 0.00 | - | 1 | 1 | 77.45% |
| MSTR250221P02400000 | 2024-03-25 9:52AM EDT | 2,400.00 | 1,236.00 | 1,300.00 | 1,316.90 | 0.00 | - | 1 | 2 | 93.86% |
| MSTR250221P02450000 | 2024-03-08 1:26PM EDT | 2,450.00 | 1,378.00 | 1,302.00 | 1,322.00 | 0.00 | - | 2 | 6 | 84.45% |
| MSTR250221P02500000 | 2024-04-18 12:33PM EDT | 2,500.00 | 1,424.54 | 1,394.00 | 1,414.00 | 0.00 | - | 2 | 6 | 95.54% |
| MSTR250221P02550000 | 2024-04-19 3:25PM EDT | 2,550.00 | 1,503.52 | 1,438.00 | 1,458.00 | 0.00 | - | 1 | 2 | 95.46% |
| MSTR250221P02650000 | 2024-04-02 9:41AM EDT | 2,650.00 | 1,483.30 | 1,526.00 | 1,546.00 | 0.00 | - | 1 | 4 | 95.13% |
| MSTR250221P02750000 | 2024-03-28 11:17AM EDT | 2,750.00 | 1,498.40 | 1,614.00 | 1,634.00 | 0.00 | - | 1 | 1 | 94.60% |
| MSTR250221P02800000 | 2024-03-11 10:19AM EDT | 2,800.00 | 1,610.00 | 1,578.00 | 1,598.25 | 0.00 | - | 1 | 1 | 72.90% |
| MSTR250221P02850000 | 2024-03-11 3:01PM EDT | 2,850.00 | 1,660.00 | 1,552.00 | 1,572.00 | 0.00 | - | 10 | 10 | 41.85% |
| MSTR250221P02900000 | 2024-03-12 9:40AM EDT | 2,900.00 | 1,758.00 | 1,614.00 | 1,633.75 | 0.00 | - | 1 | 17 | 52.73% |
| MSTR250221P02950000 | 2024-03-28 11:19AM EDT | 2,950.00 | 1,660.15 | 1,794.00 | 1,812.00 | 0.00 | - | 2 | 2 | 93.72% |
| MSTR250221P03000000 | 2024-03-28 1:01PM EDT | 3,000.00 | 1,669.05 | 1,838.00 | 1,858.00 | 0.00 | - | 1 | 2 | 93.44% |
| MSTR250221P03050000 | 2024-03-28 11:26AM EDT | 3,050.00 | 1,746.85 | 1,884.00 | 1,904.00 | 0.00 | - | 1 | 3 | 93.39% |
| MSTR250221P03100000 | 2024-03-28 11:13AM EDT | 3,100.00 | 1,780.10 | 1,930.00 | 1,948.00 | 0.00 | - | 1 | 4 | 93.04% |
| MSTR250221P03150000 | 2024-03-19 10:13AM EDT | 3,150.00 | 2,046.00 | 2,028.00 | 2,048.00 | 0.00 | - | 3 | 17 | 106.14% |
| MSTR250221P03250000 | 2024-03-28 11:09AM EDT | 3,250.00 | 1,896.55 | 2,066.00 | 2,086.00 | 0.00 | - | 1 | 1 | 92.25% |
| MSTR250221P03750000 | 2024-04-02 3:15PM EDT | 3,750.00 | 2,370.70 | 2,532.00 | 2,550.00 | 0.00 | - | - | 1 | 89.59% |
| MSTR250221P03800000 | 2024-04-02 11:38AM EDT | 3,800.00 | 2,463.90 | 2,580.00 | 2,598.00 | 0.00 | - | - | 2 | 89.62% |
© 2024 Yahoo. All rights reserved.