MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260116C00010000 | 2024-03-21 2:06PM EDT | 10.00 | 1,585.22 | 1,156.00 | 1,176.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR260116C00020000 | 2024-03-21 2:17PM EDT | 20.00 | 1,574.00 | 1,146.00 | 1,166.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR260116C00080000 | 2024-03-19 9:53AM EDT | 80.00 | 1,227.13 | 1,126.30 | 1,151.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00090000 | 2024-02-27 4:27PM EDT | 90.00 | 805.70 | 1,612.00 | 1,632.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR260116C00100000 | 2024-03-05 4:09PM EDT | 100.00 | 1,056.63 | 1,516.00 | 1,536.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00110000 | 2023-10-03 3:46PM EDT | 110.00 | 230.83 | 362.00 | 371.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260116C00120000 | 2024-03-07 12:26PM EDT | 120.00 | 1,178.16 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260116C00130000 | 2024-04-05 10:25AM EDT | 130.00 | 1,501.90 | 1,162.00 | 1,182.00 | 0.00 | - | 1 | 1 | 124.86% |
| MSTR260116C00140000 | 2024-04-19 11:20AM EDT | 140.00 | 1,087.65 | 1,154.00 | 1,174.00 | 0.00 | - | 1 | 22 | 123.43% |
| MSTR260116C00150000 | 2024-04-10 2:40PM EDT | 150.00 | 1,393.25 | 1,148.00 | 1,168.00 | 0.00 | - | 5 | 45 | 124.92% |
| MSTR260116C00160000 | 2024-02-21 4:30PM EDT | 160.00 | 542.96 | 1,380.00 | 1,403.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C00170000 | 2024-02-27 4:26PM EDT | 170.00 | 741.71 | 1,548.00 | 1,568.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260116C00180000 | 2024-03-05 3:51PM EDT | 180.00 | 984.82 | 1,452.00 | 1,472.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR260116C00185000 | 2024-02-26 12:24PM EDT | 185.00 | 641.32 | 1,750.00 | 1,770.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C00190000 | 2024-03-07 12:32PM EDT | 190.00 | 1,122.55 | 1,268.00 | 1,288.00 | 0.00 | - | 1 | 1 | 395.51% |
| MSTR260116C00200000 | 2024-03-26 2:47PM EDT | 200.00 | 1,730.72 | 1,072.00 | 1,092.00 | 0.00 | - | 1 | 11 | 84.18% |
| MSTR260116C00210000 | 2024-04-05 9:51AM EDT | 210.00 | 1,479.57 | 1,104.00 | 1,124.00 | 0.00 | - | 1 | 3 | 119.97% |
| MSTR260116C00220000 | 2024-03-06 1:11PM EDT | 220.00 | 1,062.00 | 1,246.00 | 1,266.00 | 0.00 | - | 2 | 3 | 293.79% |
| MSTR260116C00230000 | 2024-02-12 11:44AM EDT | 230.00 | 520.00 | 1,514.00 | 1,534.00 | 0.00 | - | 12 | 8 | 0.00% |
| MSTR260116C00250000 | 2024-03-14 9:54AM EDT | 250.00 | 1,398.69 | 1,264.00 | 1,284.00 | 0.00 | - | 1 | 4 | 368.51% |
| MSTR260116C00260000 | 2024-02-08 11:37AM EDT | 260.00 | 370.67 | 1,206.00 | 1,222.00 | 0.00 | - | 1 | 1 | 230.64% |
| MSTR260116C00270000 | 2024-02-12 12:18PM EDT | 270.00 | 490.00 | 1,530.00 | 1,550.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR260116C00280000 | 2024-03-08 12:04PM EDT | 280.00 | 1,080.00 | 1,202.00 | 1,222.00 | 0.00 | - | 1 | 3 | 231.98% |
| MSTR260116C00290000 | 2024-02-12 10:30AM EDT | 290.00 | 435.00 | 1,474.00 | 1,490.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR260116C00300000 | 2024-04-15 1:57PM EDT | 300.00 | 1,114.16 | 1,042.00 | 1,062.00 | 0.00 | - | 5 | 35 | 114.49% |
| MSTR260116C00310000 | 2024-02-21 10:45AM EDT | 310.00 | 452.80 | 1,277.50 | 1,301.45 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR260116C00320000 | 2024-02-29 12:37PM EDT | 320.00 | 730.00 | 1,442.00 | 1,462.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR260116C00330000 | 2024-03-06 2:44PM EDT | 330.00 | 985.00 | 1,170.00 | 1,190.00 | 0.00 | - | 1 | 4 | 208.93% |
| MSTR260116C00340000 | 2024-03-05 12:00PM EDT | 340.00 | 898.59 | 1,406.00 | 1,426.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260116C00350000 | 2024-03-21 1:24PM EDT | 350.00 | 1,392.00 | 908.00 | 928.00 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR260116C00360000 | 2023-10-27 3:35PM EDT | 360.00 | 190.00 | 268.05 | 282.00 | 0.00 | - | 10 | 5 | 0.00% |
| MSTR260116C00370000 | 2024-04-01 1:38PM EDT | 370.00 | 1,305.05 | 1,000.00 | 1,018.00 | 0.00 | - | 2 | 7 | 112.39% |
| MSTR260116C00380000 | 2024-02-28 1:38PM EDT | 380.00 | 657.55 | 1,404.00 | 1,424.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260116C00390000 | 2023-10-24 11:46AM EDT | 390.00 | 189.23 | 244.00 | 259.70 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR260116C00400000 | 2024-04-01 10:39AM EDT | 400.00 | 1,316.59 | 982.00 | 1,000.00 | 0.00 | - | 3 | 60 | 111.39% |
| MSTR260116C00410000 | 2024-02-29 11:43AM EDT | 410.00 | 706.00 | 1,384.00 | 1,404.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C00420000 | 2024-03-08 12:13PM EDT | 420.00 | 977.50 | 1,114.00 | 1,134.00 | 0.00 | - | 8 | 14 | 182.79% |
| MSTR260116C00430000 | 2024-03-15 9:34AM EDT | 430.00 | 1,249.00 | 1,146.00 | 1,166.00 | 0.00 | - | 1 | 4 | 204.50% |
| MSTR260116C00440000 | 2024-03-11 10:47AM EDT | 440.00 | 1,225.20 | 1,103.00 | 1,127.00 | 0.00 | - | 1 | 2 | 180.25% |
| MSTR260116C00450000 | 2024-04-15 11:37AM EDT | 450.00 | 1,084.95 | 952.00 | 972.00 | 0.00 | - | 1 | 23 | 109.89% |
| MSTR260116C00460000 | 2024-03-15 11:57AM EDT | 460.00 | 1,316.00 | 1,128.00 | 1,148.00 | 0.00 | - | 1 | 3 | 196.30% |
| MSTR260116C00470000 | 2024-03-28 10:27AM EDT | 470.00 | 1,500.00 | 942.00 | 962.00 | 0.00 | - | 3 | 2 | 109.85% |
| MSTR260116C00480000 | 2024-03-28 10:25AM EDT | 480.00 | 1,488.00 | 936.00 | 956.00 | 0.00 | - | 5 | 30 | 109.40% |
| MSTR260116C00490000 | 2024-04-16 11:14AM EDT | 490.00 | 924.95 | 932.00 | 950.00 | 0.00 | - | 5 | 8 | 109.34% |
| MSTR260116C00500000 | 2024-04-25 3:57PM EDT | 500.00 | 889.00 | 926.00 | 946.00 | 0.00 | - | 1 | 90 | 109.25% |
| MSTR260116C00510000 | 2024-03-11 11:28AM EDT | 510.00 | 1,216.79 | 1,177.50 | 1,202.50 | 0.00 | - | 1 | 75 | 238.22% |
| MSTR260116C00520000 | 2024-03-01 3:58PM EDT | 520.00 | 680.00 | 1,320.00 | 1,340.00 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR260116C00530000 | 2024-03-04 2:19PM EDT | 530.00 | 904.00 | 1,212.00 | 1,232.00 | 0.00 | - | 1 | 5 | 271.17% |
| MSTR260116C00540000 | 2024-03-15 9:30AM EDT | 540.00 | 1,192.30 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 6 | 179.69% |
| MSTR260116C00550000 | 2024-03-08 3:34PM EDT | 550.00 | 990.00 | 1,040.00 | 1,060.00 | 0.00 | - | 1 | 36 | 161.43% |
| MSTR260116C00560000 | 2024-02-28 4:59PM EDT | 560.00 | 591.52 | 1,300.00 | 1,320.00 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR260116C00570000 | 2024-02-28 4:59PM EDT | 570.00 | 588.08 | 1,294.00 | 1,314.00 | 0.00 | - | 2 | 12 | 0.00% |
| MSTR260116C00580000 | 2024-03-04 2:37PM EDT | 580.00 | 866.00 | 1,182.50 | 1,205.00 | 0.00 | - | 1 | 35 | 246.85% |
| MSTR260116C00590000 | 2024-02-29 10:40AM EDT | 590.00 | 637.74 | 1,284.00 | 1,304.00 | 0.00 | - | 4 | 12 | 0.00% |
| MSTR260116C00600000 | 2024-04-01 9:47AM EDT | 600.00 | 1,257.04 | 876.00 | 896.00 | 0.00 | - | 2 | 74 | 107.62% |
| MSTR260116C00610000 | 2024-03-14 3:47PM EDT | 610.00 | 1,191.55 | 1,042.65 | 1,067.50 | 0.00 | - | 1 | 8 | 169.64% |
| MSTR260116C00620000 | 2024-02-29 10:48AM EDT | 620.00 | 608.92 | 1,268.00 | 1,288.00 | 0.00 | - | 3 | 22 | 427.84% |
| MSTR260116C00630000 | 2024-03-18 9:31AM EDT | 630.00 | 1,270.05 | 776.00 | 796.00 | 0.00 | - | 1 | 28 | 81.05% |
| MSTR260116C00640000 | 2024-02-29 10:55AM EDT | 640.00 | 598.32 | 1,258.00 | 1,278.00 | 0.00 | - | 1 | 39 | 366.69% |
| MSTR260116C00650000 | 2024-03-12 1:53PM EDT | 650.00 | 1,080.49 | 1,086.40 | 1,111.40 | 0.00 | - | 2 | 50 | 192.78% |
| MSTR260116C00660000 | 2024-03-01 10:32AM EDT | 660.00 | 599.21 | 1,248.00 | 1,273.00 | 0.00 | - | 2 | 9 | 343.64% |
| MSTR260116C00670000 | 2024-03-18 12:33PM EDT | 670.00 | 1,156.50 | 758.00 | 778.00 | 0.00 | - | 1 | 24 | 82.10% |
| MSTR260116C00680000 | 2024-03-05 12:00PM EDT | 680.00 | 762.08 | 1,203.00 | 1,227.00 | 0.00 | - | 1 | 61 | 272.95% |
| MSTR260116C00690000 | 2024-03-19 1:27PM EDT | 690.00 | 996.00 | 770.00 | 790.00 | 0.00 | - | 2 | 5 | 88.29% |
| MSTR260116C00700000 | 2024-04-15 2:52PM EDT | 700.00 | 901.80 | 830.00 | 850.00 | 0.00 | - | 2 | 112 | 106.23% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 710.00 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 109.57% |
| MSTR260116C00720000 | 2024-02-15 11:22AM EDT | 720.00 | 366.25 | 1,290.00 | 1,315.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR260116C00730000 | 2024-02-28 11:40AM EDT | 730.00 | 523.20 | 1,214.00 | 1,234.00 | 0.00 | - | 6 | 5 | 285.38% |
| MSTR260116C00740000 | 2024-03-11 1:39PM EDT | 740.00 | 1,145.48 | 1,058.00 | 1,078.00 | 0.00 | - | 1 | 3 | 185.34% |
| MSTR260116C00750000 | 2024-03-14 3:04PM EDT | 750.00 | 1,130.00 | 975.00 | 999.70 | 0.00 | - | 1 | 15 | 155.70% |
| MSTR260116C00770000 | 2024-03-12 10:39AM EDT | 770.00 | 1,040.00 | 1,012.00 | 1,032.00 | 0.00 | - | 8 | 205 | 169.35% |
| MSTR260116C00780000 | 2024-03-04 4:41PM EDT | 780.00 | 876.00 | 1,082.50 | 1,105.00 | 0.00 | - | 1 | 11 | 199.19% |
| MSTR260116C00790000 | 2024-03-06 10:43AM EDT | 790.00 | 716.00 | 1,094.00 | 1,120.00 | 0.00 | - | 1 | 202 | 205.99% |
| MSTR260116C00800000 | 2024-04-01 10:17AM EDT | 800.00 | 1,152.87 | 790.00 | 808.00 | 0.00 | - | 2 | 88 | 105.39% |
| MSTR260116C00810000 | 2024-04-04 9:33AM EDT | 810.00 | 1,156.02 | 786.00 | 804.00 | 0.00 | - | 1 | 10 | 105.29% |
| MSTR260116C00820000 | 2024-03-12 10:39AM EDT | 820.00 | 1,022.00 | 981.00 | 1,005.00 | 0.00 | - | 8 | 65 | 162.55% |
| MSTR260116C00830000 | 2024-03-11 11:02AM EDT | 830.00 | 1,045.03 | 905.00 | 928.00 | 0.00 | - | 1 | 61 | 139.44% |
| MSTR260116C00840000 | 2024-03-11 10:41AM EDT | 840.00 | 1,028.03 | 900.00 | 924.00 | 0.00 | - | 18 | 18 | 138.86% |
| MSTR260116C00850000 | 2024-03-22 3:51PM EDT | 850.00 | 1,040.00 | 680.00 | 700.00 | 0.00 | - | 1 | 93 | 83.98% |
| MSTR260116C00860000 | 2024-03-14 9:55AM EDT | 860.00 | 1,070.00 | 928.00 | 948.00 | 0.00 | - | 1 | 35 | 147.82% |
| MSTR260116C00870000 | 2024-04-16 3:08PM EDT | 870.00 | 760.00 | 764.00 | 780.00 | 0.00 | - | 1 | 267 | 104.82% |
| MSTR260116C00880000 | 2024-04-19 10:26AM EDT | 880.00 | 690.00 | 760.00 | 778.00 | 0.00 | - | 1 | 41 | 104.91% |
| MSTR260116C00890000 | 2024-02-05 11:23AM EDT | 890.00 | 113.83 | 686.00 | 704.00 | 0.00 | - | 1 | 0 | 88.81% |
| MSTR260116C00900000 | 2024-04-16 2:46PM EDT | 900.00 | 740.00 | 752.00 | 770.00 | 0.00 | - | 1 | 81 | 104.61% |
| MSTR260116C00910000 | 2024-03-13 1:00PM EDT | 910.00 | 1,189.00 | 908.00 | 928.00 | 0.00 | - | 5 | 10 | 145.22% |
| MSTR260116C00920000 | 2024-03-11 10:13AM EDT | 920.00 | 991.00 | 878.00 | 898.00 | 0.00 | - | 70 | 41 | 137.57% |
| MSTR260116C00930000 | 2024-03-12 10:20AM EDT | 930.00 | 963.92 | 941.00 | 965.00 | 0.00 | - | 6 | 185 | 156.60% |
| MSTR260116C00940000 | 2024-03-13 1:00PM EDT | 940.00 | 1,179.00 | 896.00 | 916.00 | 0.00 | - | 5 | 44 | 143.70% |
| MSTR260116C00950000 | 2024-03-11 10:52AM EDT | 950.00 | 1,003.08 | 866.00 | 880.00 | 0.00 | - | 122 | 186 | 135.47% |
| MSTR260116C00960000 | 2024-01-23 4:56PM EDT | 960.00 | 93.98 | 229.30 | 245.95 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR260116C00970000 | 2024-04-04 1:37PM EDT | 970.00 | 1,070.00 | 728.00 | 746.00 | 0.00 | - | 1 | 69 | 104.32% |
| MSTR260116C00980000 | 2024-03-08 11:03AM EDT | 980.00 | 785.00 | 852.00 | 872.00 | 0.00 | - | 1 | 5 | 134.45% |
| MSTR260116C00990000 | 2024-03-12 3:05PM EDT | 990.00 | 972.00 | 938.00 | 956.00 | 0.00 | - | 13 | 89 | 158.13% |
| MSTR260116C01000000 | 2024-04-25 9:56AM EDT | 1,000.00 | 670.00 | 718.00 | 736.00 | 0.00 | - | 1 | 678 | 104.17% |
| MSTR260116C01010000 | 2024-04-02 2:39PM EDT | 1,010.00 | 963.85 | 714.00 | 732.00 | 0.00 | - | 4 | 17 | 103.97% |
| MSTR260116C01020000 | 2024-02-29 12:31PM EDT | 1,020.00 | 443.68 | 1,094.00 | 1,114.00 | 0.00 | - | 1 | 4 | 215.80% |
| MSTR260116C01030000 | 2024-03-01 3:58PM EDT | 1,030.00 | 500.00 | 1,090.00 | 1,110.00 | 0.00 | - | 1 | 1 | 214.40% |
| MSTR260116C01040000 | 2024-02-20 2:59PM EDT | 1,040.00 | 227.06 | 1,010.00 | 1,028.75 | 0.00 | - | 1 | 2 | 183.42% |
| MSTR260116C01050000 | 2024-03-18 11:14AM EDT | 1,050.00 | 1,022.00 | 626.00 | 646.00 | 0.00 | - | 1 | 4 | 88.72% |
| MSTR260116C01060000 | 2024-02-29 10:37AM EDT | 1,060.00 | 488.27 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 21 | 211.23% |
| MSTR260116C01070000 | 2024-02-14 2:06PM EDT | 1,070.00 | 253.20 | 1,148.55 | 1,173.55 | 0.00 | - | 1 | 1 | 247.71% |
| MSTR260116C01080000 | 2024-03-07 11:22AM EDT | 1,080.00 | 654.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 131.68% |
| MSTR260116C01090000 | 2024-03-01 4:55PM EDT | 1,090.00 | 522.00 | 1,068.00 | 1,088.00 | 0.00 | - | 2 | 3 | 207.40% |
| MSTR260116C01100000 | 2024-04-16 2:48PM EDT | 1,100.00 | 685.00 | 686.00 | 704.00 | 0.00 | - | 1 | 13 | 103.67% |
| MSTR260116C01120000 | 2024-03-04 12:39PM EDT | 1,120.00 | 720.00 | 948.00 | 966.00 | 0.00 | - | 1 | 2 | 167.29% |
| MSTR260116C01130000 | 2024-03-07 10:41AM EDT | 1,130.00 | 712.00 | 802.00 | 822.00 | 0.00 | - | - | 1 | 130.50% |
| MSTR260116C01150000 | 2024-04-22 10:52AM EDT | 1,150.00 | 687.00 | 672.00 | 688.00 | 0.00 | - | 1 | 18 | 103.46% |
| MSTR260116C01160000 | 2024-03-14 3:22PM EDT | 1,160.00 | 980.00 | 818.00 | 838.00 | 0.00 | - | 1 | 2 | 135.66% |
| MSTR260116C01170000 | 2024-03-08 11:56AM EDT | 1,170.00 | 736.00 | 788.00 | 808.00 | 0.00 | - | 1 | 1 | 129.28% |
| MSTR260116C01180000 | 2024-03-04 2:12PM EDT | 1,180.00 | 678.00 | 925.00 | 947.50 | 0.00 | - | 1 | 1 | 163.94% |
| MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 1,190.00 | 660.00 | 922.00 | 942.00 | 0.00 | - | 1 | 1 | 163.18% |
| MSTR260116C01200000 | 2024-04-26 3:57PM EDT | 1,200.00 | 665.00 | 656.00 | 674.00 | +29.00 | +4.56% | 1 | 38 | 103.17% |
| MSTR260116C01210000 | 2024-03-22 9:48AM EDT | 1,210.00 | 884.00 | 576.00 | 596.00 | 0.00 | - | 1 | 3 | 88.88% |
| MSTR260116C01220000 | 2024-03-28 3:06PM EDT | 1,220.00 | 1,049.00 | 652.00 | 668.00 | 0.00 | - | 2 | 2 | 103.22% |
| MSTR260116C01230000 | 2024-03-08 11:56AM EDT | 1,230.00 | 720.00 | 770.00 | 790.00 | 0.00 | - | 1 | 1 | 128.09% |
| MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 1,240.00 | 906.13 | 767.00 | 791.00 | 0.00 | - | 100 | 4 | 128.32% |
| MSTR260116C01250000 | 2024-04-19 9:48AM EDT | 1,250.00 | 630.00 | 644.00 | 658.00 | 0.00 | - | 1 | 20 | 102.97% |
| MSTR260116C01260000 | 2024-04-16 3:17PM EDT | 1,260.00 | 639.74 | 640.00 | 656.00 | 0.00 | - | 1 | 2 | 102.89% |
| MSTR260116C01270000 | 2024-04-09 9:59AM EDT | 1,270.00 | 740.00 | 638.00 | 654.00 | 0.00 | - | 5 | 5 | 102.99% |
| MSTR260116C01280000 | 2024-04-25 1:42PM EDT | 1,280.00 | 634.00 | 634.00 | 650.00 | 0.00 | - | 1 | 3 | 102.71% |
| MSTR260116C01290000 | 2024-04-16 3:29PM EDT | 1,290.00 | 645.23 | 632.00 | 648.00 | 0.00 | - | 3 | 4 | 102.80% |
| MSTR260116C01300000 | 2024-04-26 3:27PM EDT | 1,300.00 | 628.00 | 630.00 | 646.00 | +26.46 | +4.40% | 2 | 53 | 102.89% |
| MSTR260116C01310000 | 2024-04-02 9:32AM EDT | 1,310.00 | 806.00 | 628.00 | 642.00 | 0.00 | - | 1 | 2 | 102.79% |
| MSTR260116C01330000 | 2024-04-02 9:31AM EDT | 1,330.00 | 796.00 | 622.00 | 638.00 | 0.00 | - | 1 | 2 | 102.76% |
| MSTR260116C01350000 | 2024-04-17 10:38AM EDT | 1,350.00 | 547.53 | 616.00 | 632.00 | 0.00 | - | 1 | 19 | 102.54% |
| MSTR260116C01370000 | 2024-03-28 11:36AM EDT | 1,370.00 | 992.40 | 612.00 | 628.00 | 0.00 | - | 1 | 2 | 102.67% |
| MSTR260116C01390000 | 2024-03-19 12:57PM EDT | 1,390.00 | 760.00 | 556.00 | 576.00 | 0.00 | - | 1 | 4 | 93.97% |
| MSTR260116C01400000 | 2024-04-24 9:53AM EDT | 1,400.00 | 656.00 | 604.00 | 620.00 | 0.00 | - | 1 | 64 | 102.49% |
| MSTR260116C01410000 | 2024-03-11 2:34PM EDT | 1,410.00 | 902.25 | 810.00 | 830.00 | 0.00 | - | 2 | 6 | 144.02% |
| MSTR260116C01430000 | 2024-03-11 2:34PM EDT | 1,430.00 | 900.00 | 804.00 | 824.00 | 0.00 | - | 2 | 2 | 143.40% |
| MSTR260116C01440000 | 2024-03-18 11:33AM EDT | 1,440.00 | 915.71 | 528.00 | 548.00 | 0.00 | - | 3 | 34 | 91.28% |
| MSTR260116C01450000 | 2024-04-26 10:13AM EDT | 1,450.00 | 582.00 | 592.00 | 608.00 | -65.14 | -10.07% | 10 | 386 | 102.37% |
| MSTR260116C01460000 | 2024-04-16 9:30AM EDT | 1,460.00 | 599.95 | 590.00 | 604.00 | 0.00 | - | 1 | 7 | 102.23% |
| MSTR260116C01470000 | 2024-03-19 12:57PM EDT | 1,470.00 | 742.00 | 536.00 | 559.25 | 0.00 | - | 1 | 1 | 94.11% |
| MSTR260116C01480000 | 2024-03-22 9:32AM EDT | 1,480.00 | 824.00 | 510.00 | 530.00 | 0.00 | - | 1 | 1 | 89.88% |
| MSTR260116C01490000 | 2024-03-22 9:31AM EDT | 1,490.00 | 816.00 | 508.00 | 528.00 | 0.00 | - | 1 | 2 | 89.94% |
| MSTR260116C01500000 | 2024-04-22 11:04AM EDT | 1,500.00 | 564.10 | 580.00 | 596.00 | 0.00 | - | 2 | 50 | 102.18% |
| MSTR260116C01520000 | 2024-04-12 12:45PM EDT | 1,520.00 | 729.55 | 576.00 | 590.00 | 0.00 | - | 1 | 9 | 102.06% |
| MSTR260116C01540000 | 2024-03-19 1:33PM EDT | 1,540.00 | 747.16 | 522.00 | 542.00 | 0.00 | - | 2 | 1 | 94.16% |
| MSTR260116C01560000 | 2024-03-21 9:52AM EDT | 1,560.00 | 890.00 | 494.00 | 514.00 | 0.00 | - | 1 | 2 | 90.29% |
| MSTR260116C01580000 | 2024-03-25 10:54AM EDT | 1,580.00 | 1,010.00 | 568.00 | 588.00 | 0.00 | - | 2 | 15 | 103.34% |
| MSTR260116C01600000 | 2024-04-17 1:52PM EDT | 1,600.00 | 511.50 | 556.00 | 572.00 | 0.00 | - | 2 | 100 | 101.65% |
| MSTR260116C01620000 | 2024-04-10 1:42PM EDT | 1,620.00 | 708.85 | 552.00 | 568.00 | 0.00 | - | 6 | 8 | 101.65% |
| MSTR260116C01640000 | 2024-04-11 3:54PM EDT | 1,640.00 | 745.00 | 548.00 | 564.00 | 0.00 | - | - | 1 | 101.65% |
| MSTR260116C01660000 | 2024-03-21 9:52AM EDT | 1,660.00 | 867.00 | 471.00 | 495.00 | 0.00 | - | 1 | 2 | 90.39% |
| MSTR260116C01700000 | 2024-04-10 11:56AM EDT | 1,700.00 | 662.00 | 534.00 | 552.00 | 0.00 | - | 1 | 9 | 101.42% |
| MSTR260116C01720000 | 2024-03-19 10:25AM EDT | 1,720.00 | 551.20 | 486.00 | 506.00 | 0.00 | - | 1 | 1 | 94.41% |
| MSTR260116C01760000 | 2024-04-16 9:30AM EDT | 1,760.00 | 531.70 | 522.00 | 540.00 | 0.00 | - | 1 | 2 | 101.28% |
| MSTR260116C01780000 | 2024-04-05 11:14AM EDT | 1,780.00 | 785.20 | 518.00 | 536.00 | 0.00 | - | 5 | 5 | 101.23% |
| MSTR260116C01800000 | 2024-04-18 9:54AM EDT | 1,800.00 | 474.00 | 514.00 | 532.00 | 0.00 | - | 2 | 17 | 101.16% |
| MSTR260116C01820000 | 2024-03-04 2:25PM EDT | 1,820.00 | 560.00 | 748.00 | 768.00 | 0.00 | - | 1 | 1 | 143.38% |
| MSTR260116C01840000 | 2024-03-26 9:30AM EDT | 1,840.00 | 1,014.00 | 466.00 | 485.45 | 0.00 | - | 1 | 1 | 94.77% |
| MSTR260116C01860000 | 2024-03-25 11:06AM EDT | 1,860.00 | 955.90 | 510.00 | 532.00 | 0.00 | - | 17 | 15 | 102.53% |
| MSTR260116C01880000 | 2024-04-24 11:44AM EDT | 1,880.00 | 490.85 | 498.00 | 516.00 | 0.00 | - | 2 | 5 | 100.84% |
| MSTR260116C01900000 | 2024-04-16 10:38AM EDT | 1,900.00 | 488.51 | 494.00 | 514.00 | 0.00 | - | 4 | 4 | 100.90% |
| MSTR260116C01920000 | 2024-03-27 11:12AM EDT | 1,920.00 | 1,042.00 | 480.00 | 496.00 | 0.00 | - | 1 | 2 | 98.90% |
| MSTR260116C01940000 | 2024-03-04 1:46PM EDT | 1,940.00 | 548.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 140.91% |
| MSTR260116C01960000 | 2024-03-27 11:12AM EDT | 1,960.00 | 1,032.00 | 472.00 | 487.70 | 0.00 | - | 1 | 2 | 98.67% |
| MSTR260116C01980000 | 2024-03-27 11:12AM EDT | 1,980.00 | 1,028.00 | 468.00 | 486.00 | 0.00 | - | 1 | 2 | 98.73% |
| MSTR260116C02000000 | 2024-04-26 1:42PM EDT | 2,000.00 | 479.08 | 476.00 | 496.00 | +59.08 | +14.07% | 3 | 163 | 100.65% |
| MSTR260116C02050000 | 2024-03-27 11:12AM EDT | 2,050.00 | 1,012.00 | 452.00 | 467.95 | 0.00 | - | 1 | 3 | 97.82% |
| MSTR260116C02100000 | 2024-04-17 11:31AM EDT | 2,100.00 | 386.02 | 458.00 | 475.00 | 0.00 | - | 8 | 22 | 100.02% |
| MSTR260116C02150000 | 2024-04-23 10:34AM EDT | 2,150.00 | 533.85 | 450.00 | 470.00 | 0.00 | - | 2 | 9 | 100.17% |
| MSTR260116C02200000 | 2024-04-26 1:42PM EDT | 2,200.00 | 444.00 | 442.00 | 462.00 | +2.50 | +0.57% | 3 | 3 | 100.05% |
| MSTR260116C02250000 | 2024-03-14 1:22PM EDT | 2,250.00 | 776.00 | 552.00 | 572.00 | 0.00 | - | 1 | 20 | 118.44% |
| MSTR260116C02300000 | 2024-03-22 2:00PM EDT | 2,300.00 | 690.49 | 362.50 | 387.50 | 0.00 | - | 1 | 4 | 90.54% |
| MSTR260116C02350000 | 2024-03-15 10:21AM EDT | 2,350.00 | 710.00 | 534.00 | 554.00 | 0.00 | - | 1 | 1 | 117.54% |
| MSTR260116C02400000 | 2024-03-13 12:52PM EDT | 2,400.00 | 818.00 | 526.00 | 546.00 | 0.00 | - | 3 | 4 | 117.23% |
| MSTR260116C02450000 | 2024-04-24 1:39PM EDT | 2,450.00 | 425.00 | 404.00 | 424.00 | 0.00 | - | 1 | 9 | 99.36% |
| MSTR260116C02500000 | 2024-04-25 9:39AM EDT | 2,500.00 | 372.00 | 398.00 | 416.00 | 0.00 | - | 1 | 368 | 99.24% |
| MSTR260116C02550000 | 2024-03-15 11:10AM EDT | 2,550.00 | 728.00 | 502.00 | 522.00 | 0.00 | - | 1 | 2 | 116.19% |
| MSTR260116C02700000 | 2024-04-25 11:55AM EDT | 2,700.00 | 354.40 | 372.00 | 390.00 | 0.00 | - | 1 | 6 | 98.83% |
| MSTR260116C02800000 | 2024-04-10 3:18PM EDT | 2,800.00 | 494.78 | 360.00 | 378.00 | 0.00 | - | 1 | 12 | 98.65% |
| MSTR260116C02850000 | 2024-03-25 1:43PM EDT | 2,850.00 | 796.00 | 342.00 | 362.00 | 0.00 | - | 2 | 2 | 96.90% |
| MSTR260116C02900000 | 2024-04-15 3:01PM EDT | 2,900.00 | 389.70 | 348.00 | 366.00 | 0.00 | - | 1 | 63 | 98.40% |
| MSTR260116C02950000 | 2024-03-25 1:43PM EDT | 2,950.00 | 780.00 | 330.00 | 353.65 | 0.00 | - | 2 | 2 | 96.89% |
| MSTR260116C03000000 | 2024-04-24 10:06AM EDT | 3,000.00 | 370.50 | 338.00 | 354.00 | 0.00 | - | 1 | 68 | 98.23% |
| MSTR260116C03050000 | 2024-03-26 2:43PM EDT | 3,050.00 | 814.00 | 312.00 | 332.00 | 0.00 | - | 1 | 3 | 95.36% |
| MSTR260116C03100000 | 2024-03-25 3:14PM EDT | 3,100.00 | 750.00 | 316.00 | 336.00 | 0.00 | - | 3 | 3 | 96.65% |
| MSTR260116C03150000 | 2024-04-24 10:33AM EDT | 3,150.00 | 323.02 | 322.00 | 340.00 | +1.02 | +0.32% | 2 | 69 | 98.07% |
| MSTR260116C03500000 | 2024-04-19 2:47PM EDT | 3,500.00 | 255.00 | 290.00 | 308.00 | 0.00 | - | 4 | 22 | 97.65% |
| MSTR260116C03600000 | 2024-04-11 10:51AM EDT | 3,600.00 | 400.00 | 282.00 | 302.00 | 0.00 | - | - | 2 | 97.73% |
| MSTR260116C03700000 | 2024-04-25 2:15PM EDT | 3,700.00 | 278.00 | 274.00 | 294.00 | 0.00 | - | 1 | 6 | 97.62% |
| MSTR260116C03800000 | 2024-04-26 11:26AM EDT | 3,800.00 | 262.00 | 268.00 | 286.00 | +0.65 | +0.25% | 8 | 132 | 97.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260116P00010000 | 2024-04-26 10:07AM EDT | 10.00 | 0.29 | 0.27 | 0.35 | -0.03 | -9.38% | 8 | 248 | 148.54% |
| MSTR260116P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 3 | 40 | 126.66% |
| MSTR260116P00030000 | 2024-04-04 9:34AM EDT | 30.00 | 1.30 | 0.00 | 1.59 | 0.00 | - | 1 | 48 | 122.31% |
| MSTR260116P00040000 | 2024-04-26 2:08PM EDT | 40.00 | 2.02 | 1.80 | 2.23 | -0.30 | -12.93% | 1 | 192 | 127.47% |
| MSTR260116P00050000 | 2024-04-26 2:07PM EDT | 50.00 | 2.62 | 1.80 | 4.00 | -0.38 | -12.67% | 7 | 1,595 | 125.02% |
| MSTR260116P00060000 | 2024-04-16 9:41AM EDT | 60.00 | 3.90 | 1.80 | 7.00 | 0.00 | - | 21 | 115 | 125.76% |
| MSTR260116P00070000 | 2024-02-26 3:15PM EDT | 70.00 | 4.26 | 3.00 | 5.50 | 0.00 | - | 1 | 10 | 117.55% |
| MSTR260116P00080000 | 2024-03-12 11:14AM EDT | 80.00 | 4.85 | 2.30 | 7.90 | 0.00 | - | 2 | 5 | 115.15% |
| MSTR260116P00090000 | 2024-03-18 12:54PM EDT | 90.00 | 6.64 | 3.00 | 8.00 | 0.00 | - | 2 | 197 | 111.14% |
| MSTR260116P00100000 | 2024-04-19 3:56PM EDT | 100.00 | 9.95 | 5.45 | 8.00 | 0.00 | - | 18 | 101 | 110.37% |
| MSTR260116P00110000 | 2024-03-22 11:12AM EDT | 110.00 | 9.00 | 5.45 | 12.00 | 0.00 | - | 1 | 94 | 111.51% |
| MSTR260116P00120000 | 2024-04-16 1:17PM EDT | 120.00 | 8.50 | 7.00 | 13.00 | 0.00 | - | 10 | 103 | 110.25% |
| MSTR260116P00130000 | 2024-03-19 9:45AM EDT | 130.00 | 13.40 | 7.00 | 15.00 | 0.00 | - | 28 | 45 | 108.34% |
| MSTR260116P00140000 | 2024-04-25 3:37PM EDT | 140.00 | 12.50 | 10.00 | 16.00 | 0.00 | - | 10 | 19 | 108.50% |
| MSTR260116P00150000 | 2024-04-22 9:46AM EDT | 150.00 | 16.50 | 11.00 | 20.00 | 0.00 | - | 6 | 767 | 109.24% |
| MSTR260116P00160000 | 2024-04-22 9:41AM EDT | 160.00 | 18.00 | 13.00 | 22.00 | 0.00 | - | 3 | 2 | 108.85% |
| MSTR260116P00165000 | 2024-04-22 9:40AM EDT | 165.00 | 19.00 | 14.00 | 23.00 | 0.00 | - | 8 | 23 | 108.60% |
| MSTR260116P00170000 | 2023-12-20 4:14PM EDT | 170.00 | 17.08 | 22.25 | 26.35 | 0.00 | - | 1 | 5 | 114.97% |
| MSTR260116P00175000 | 2024-04-17 12:19PM EDT | 175.00 | 21.00 | 16.00 | 24.00 | 0.00 | - | 1 | 41 | 107.34% |
| MSTR260116P00180000 | 2024-03-15 9:35AM EDT | 180.00 | 21.60 | 12.00 | 22.00 | 0.00 | - | 8 | 12 | 101.43% |
| MSTR260116P00185000 | 2023-12-13 10:50AM EDT | 185.00 | 22.50 | 26.90 | 31.20 | 0.00 | - | 2 | 2 | 115.45% |
| MSTR260116P00190000 | 2024-04-15 11:33AM EDT | 190.00 | 19.00 | 19.00 | 25.00 | 0.00 | - | 10 | 15 | 105.16% |
| MSTR260116P00195000 | 2024-04-03 3:14PM EDT | 195.00 | 21.19 | 20.00 | 28.00 | 0.00 | - | 64 | 65 | 106.09% |
| MSTR260116P00200000 | 2024-04-24 9:52AM EDT | 200.00 | 25.00 | 21.00 | 25.00 | 0.00 | - | 1 | 444 | 103.36% |
| MSTR260116P00210000 | 2024-03-05 1:59PM EDT | 210.00 | 19.00 | 16.00 | 26.00 | 0.00 | - | 10 | 11 | 98.10% |
| MSTR260116P00220000 | 2024-04-03 10:10AM EDT | 220.00 | 26.90 | 25.00 | 33.00 | 0.00 | - | 15 | 29 | 104.27% |
| MSTR260116P00230000 | 2024-02-29 12:24PM EDT | 230.00 | 27.72 | 22.00 | 32.00 | 0.00 | - | 1 | 7 | 99.46% |
| MSTR260116P00240000 | 2024-04-19 10:17AM EDT | 240.00 | 34.68 | 30.00 | 37.00 | 0.00 | - | 1 | 6 | 103.17% |
| MSTR260116P00250000 | 2024-04-03 9:40AM EDT | 250.00 | 32.00 | 32.00 | 40.00 | 0.00 | - | 1 | 11 | 102.79% |
| MSTR260116P00260000 | 2024-02-28 11:26AM EDT | 260.00 | 34.63 | 28.00 | 38.00 | 0.00 | - | 1 | 5 | 97.64% |
| MSTR260116P00270000 | 2024-03-05 10:30AM EDT | 270.00 | 33.78 | 27.00 | 36.00 | 0.00 | - | 2 | 10 | 94.00% |
| MSTR260116P00280000 | 2024-03-15 9:34AM EDT | 280.00 | 42.05 | 32.00 | 41.00 | 0.00 | - | 2 | 4 | 95.92% |
| MSTR260116P00290000 | 2024-04-22 2:56PM EDT | 290.00 | 44.00 | 42.00 | 50.00 | 0.00 | - | 1 | 84 | 100.88% |
| MSTR260116P00300000 | 2024-04-18 3:51PM EDT | 300.00 | 49.50 | 45.00 | 54.00 | 0.00 | - | 2 | 268 | 101.03% |
| MSTR260116P00310000 | 2024-03-18 9:53AM EDT | 310.00 | 51.00 | 48.00 | 58.00 | 0.00 | - | 1 | 8 | 101.12% |
| MSTR260116P00320000 | 2024-04-16 3:16PM EDT | 320.00 | 50.00 | 50.00 | 60.00 | 0.00 | - | 5 | 11 | 100.17% |
| MSTR260116P00330000 | 2024-02-12 12:32PM EDT | 330.00 | 58.80 | 41.00 | 51.00 | 0.00 | - | 3 | 4 | 92.19% |
| MSTR260116P00340000 | 2024-04-17 1:10PM EDT | 340.00 | 68.00 | 56.00 | 66.00 | 0.00 | - | 1 | 11 | 99.52% |
| MSTR260116P00350000 | 2024-04-26 3:45PM EDT | 350.00 | 64.70 | 59.00 | 69.00 | +2.70 | +4.35% | 90 | 1,062 | 99.16% |
| MSTR260116P00360000 | 2024-04-26 3:01PM EDT | 360.00 | 62.17 | 62.00 | 72.00 | +5.56 | +9.82% | 2 | 19 | 98.77% |
| MSTR260116P00370000 | 2024-02-21 12:54PM EDT | 370.00 | 83.93 | 68.00 | 77.00 | 0.00 | - | 1 | 2 | 99.72% |
| MSTR260116P00380000 | 2024-04-09 3:35PM EDT | 380.00 | 65.09 | 69.00 | 78.00 | 0.00 | - | 3 | 54 | 98.21% |
| MSTR260116P00390000 | 2024-03-15 9:57AM EDT | 390.00 | 72.00 | 61.00 | 69.00 | 0.00 | - | 45 | 55 | 91.82% |
| MSTR260116P00400000 | 2024-04-19 2:37PM EDT | 400.00 | 85.50 | 75.00 | 85.00 | 0.00 | - | 1 | 44 | 97.56% |
| MSTR260116P00410000 | 2024-03-19 12:24PM EDT | 410.00 | 88.26 | 80.00 | 90.00 | 0.00 | - | 1 | 14 | 98.05% |
| MSTR260116P00420000 | 2024-03-28 3:35PM EDT | 420.00 | 78.70 | 82.00 | 92.00 | 0.00 | - | 2 | 3 | 97.08% |
| MSTR260116P00430000 | 2023-12-04 10:38AM EDT | 430.00 | 112.00 | 115.55 | 120.55 | 0.00 | - | 10 | 10 | 109.16% |
| MSTR260116P00440000 | 2024-02-14 3:21PM EDT | 440.00 | 98.05 | 77.50 | 97.50 | 0.00 | - | 2 | 10 | 93.62% |
| MSTR260116P00450000 | 2024-03-18 9:48AM EDT | 450.00 | 96.42 | 97.00 | 106.00 | 0.00 | - | 1 | 66 | 97.94% |
| MSTR260116P00460000 | 2024-02-13 4:34PM EDT | 460.00 | 116.63 | 82.50 | 100.00 | 0.00 | - | 1 | 13 | 91.76% |
| MSTR260116P00470000 | 2024-02-15 12:50PM EDT | 470.00 | 116.56 | 87.60 | 107.45 | 0.00 | - | 1 | 2 | 92.68% |
| MSTR260116P00480000 | 2024-03-28 11:09AM EDT | 480.00 | 102.47 | 102.00 | 114.50 | 0.00 | - | 1 | 12 | 95.33% |
| MSTR260116P00490000 | 2024-03-28 11:09AM EDT | 490.00 | 104.67 | 105.00 | 119.15 | 0.00 | - | 1 | 14 | 95.10% |
| MSTR260116P00500000 | 2024-04-17 12:05PM EDT | 500.00 | 118.53 | 112.50 | 120.60 | -8.47 | -6.67% | 1 | 36 | 95.11% |
| MSTR260116P00510000 | 2024-04-11 2:05PM EDT | 510.00 | 101.00 | 114.00 | 129.00 | 0.00 | - | 5 | 368 | 95.27% |
| MSTR260116P00520000 | 2024-03-04 4:35PM EDT | 520.00 | 119.05 | 101.05 | 110.00 | 0.00 | - | 1 | 13 | 87.63% |
| MSTR260116P00530000 | 2024-03-04 4:16PM EDT | 530.00 | 124.40 | 101.95 | 117.00 | 0.00 | - | 5 | 8 | 87.54% |
| MSTR260116P00540000 | 2024-03-04 10:50AM EDT | 540.00 | 131.95 | 105.30 | 120.00 | 0.00 | - | 1 | 7 | 87.15% |
| MSTR260116P00550000 | 2024-04-02 9:48AM EDT | 550.00 | 131.72 | 130.00 | 144.40 | 0.00 | - | 1 | 8 | 94.22% |
| MSTR260116P00560000 | 2024-03-04 10:46AM EDT | 560.00 | 141.00 | 113.25 | 128.00 | 0.00 | - | 2 | 3 | 86.91% |
| MSTR260116P00570000 | 2024-02-29 10:47AM EDT | 570.00 | 147.88 | 123.05 | 139.00 | 0.00 | - | 1 | 4 | 88.93% |
| MSTR260116P00580000 | 2024-03-07 11:22AM EDT | 580.00 | 141.60 | 128.00 | 148.00 | 0.00 | - | 78 | 43 | 89.72% |
| MSTR260116P00590000 | 2024-03-04 12:23PM EDT | 590.00 | 158.02 | 124.30 | 139.00 | 0.00 | - | 3 | 15 | 86.13% |
| MSTR260116P00600000 | 2024-03-25 10:16AM EDT | 600.00 | 158.10 | 148.05 | 161.00 | 0.00 | - | 3 | 156 | 91.97% |
| MSTR260116P00610000 | 2024-03-07 3:34PM EDT | 610.00 | 149.56 | 140.00 | 160.00 | 0.00 | - | 1 | 5 | 89.01% |
| MSTR260116P00620000 | 2024-03-04 12:23PM EDT | 620.00 | 170.89 | 136.05 | 151.00 | 0.00 | - | 8 | 5 | 85.53% |
| MSTR260116P00630000 | 2024-04-02 10:12AM EDT | 630.00 | 166.00 | 167.30 | 180.95 | 0.00 | - | 2 | 14 | 93.38% |
| MSTR260116P00640000 | 2024-03-04 12:24PM EDT | 640.00 | 181.94 | 144.25 | 159.00 | 0.00 | - | 3 | 7 | 85.13% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 650.00 | 172.90 | 176.05 | 191.00 | 0.00 | - | 1 | 7 | 93.09% |
| MSTR260116P00660000 | 2024-03-04 12:39PM EDT | 660.00 | 195.45 | 154.80 | 168.00 | 0.00 | - | 3 | 4 | 85.18% |
| MSTR260116P00670000 | 2023-10-31 12:18PM EDT | 670.00 | 319.55 | 271.75 | 286.30 | 0.00 | - | 1 | 1 | 117.97% |
| MSTR260116P00680000 | 2024-03-05 12:28PM EDT | 680.00 | 205.95 | 159.00 | 175.00 | 0.00 | - | 1 | 2 | 83.99% |
| MSTR260116P00690000 | 2024-03-04 1:11PM EDT | 690.00 | 207.15 | 165.45 | 181.00 | 0.00 | - | 1 | 1 | 84.35% |
| MSTR260116P00700000 | 2024-04-26 2:57PM EDT | 700.00 | 204.85 | 200.00 | 215.00 | +4.85 | +2.43% | 90 | 653 | 92.34% |
| MSTR260116P00710000 | 2024-03-14 12:19PM EDT | 710.00 | 182.00 | 178.00 | 194.00 | 0.00 | - | 3 | 184 | 85.08% |
| MSTR260116P00720000 | 2024-03-25 1:59PM EDT | 720.00 | 201.00 | 206.45 | 224.00 | 0.00 | - | 3 | 2 | 91.48% |
| MSTR260116P00730000 | 2024-03-15 3:14PM EDT | 730.00 | 201.69 | 188.90 | 203.00 | 0.00 | - | 3 | 8 | 84.97% |
| MSTR260116P00740000 | 2024-03-11 1:00PM EDT | 740.00 | 202.00 | 183.00 | 199.00 | 0.00 | - | 4 | 6 | 82.34% |
| MSTR260116P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 249.00 | 233.65 | 252.00 | 0.00 | - | 1 | 5 | 94.31% |
| MSTR260116P00760000 | 2024-03-15 9:55AM EDT | 760.00 | 225.10 | 204.90 | 220.00 | 0.00 | - | 4 | 5 | 85.14% |
| MSTR260116P00770000 | 2024-03-11 12:57PM EDT | 770.00 | 219.00 | 196.00 | 212.00 | 0.00 | - | 2 | 1 | 81.70% |
| MSTR260116P00780000 | 2024-03-11 10:20AM EDT | 780.00 | 223.50 | 214.10 | 232.00 | 0.00 | - | 2 | 3 | 85.08% |
| MSTR260116P00790000 | 2024-03-15 9:52AM EDT | 790.00 | 244.20 | 214.65 | 234.00 | 0.00 | - | 4 | 3 | 84.06% |
| MSTR260116P00800000 | 2024-04-16 9:53AM EDT | 800.00 | 255.00 | 252.80 | 265.60 | 0.00 | - | 1 | 18 | 91.17% |
| MSTR260116P00810000 | 2024-03-11 12:59PM EDT | 810.00 | 238.01 | 216.35 | 234.00 | 0.00 | - | 3 | 8 | 81.65% |
| MSTR260116P00820000 | 2024-03-11 9:38AM EDT | 820.00 | 232.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MSTR260116P00830000 | 2024-03-15 3:14PM EDT | 830.00 | 251.02 | 242.40 | 254.00 | 0.00 | - | 1 | 3 | 84.46% |
| MSTR260116P00850000 | 2024-02-27 12:07PM EDT | 850.00 | 316.93 | 250.00 | 270.00 | 0.00 | - | 1 | 1 | 84.56% |
| MSTR260116P00860000 | 2024-04-17 12:05PM EDT | 860.00 | 318.50 | 284.00 | 302.00 | 0.00 | - | 1 | 2 | 90.77% |
| MSTR260116P00870000 | 2024-03-11 9:38AM EDT | 870.00 | 258.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| MSTR260116P00880000 | 2024-03-18 10:07AM EDT | 880.00 | 293.00 | 309.60 | 330.00 | 0.00 | - | 1 | 1 | 94.09% |
| MSTR260116P00890000 | 2024-04-03 10:59AM EDT | 890.00 | 265.00 | 302.00 | 317.70 | 0.00 | - | 1 | 2 | 90.45% |
| MSTR260116P00900000 | 2024-04-09 10:58AM EDT | 900.00 | 296.50 | 308.00 | 321.40 | 0.00 | - | 1 | 79 | 90.17% |
| MSTR260116P00910000 | 2024-03-15 9:54AM EDT | 910.00 | 309.05 | 276.20 | 296.00 | 0.00 | - | 2 | 0 | 82.61% |
| MSTR260116P00920000 | 2024-02-07 4:59PM EDT | 920.00 | 474.55 | 290.00 | 310.00 | 0.00 | - | 1 | 2 | 84.32% |
| MSTR260116P00950000 | 2024-04-02 9:48AM EDT | 950.00 | 336.72 | 336.00 | 353.05 | 0.00 | - | 1 | 1 | 89.87% |
| MSTR260116P01000000 | 2024-04-24 2:26PM EDT | 1,000.00 | 372.22 | 366.00 | 382.80 | 0.00 | - | 1 | 135 | 89.44% |
| MSTR260116P01010000 | 2024-03-11 1:46PM EDT | 1,010.00 | 356.33 | 320.15 | 338.00 | 0.00 | - | 2 | 1 | 79.08% |
| MSTR260116P01020000 | 2024-03-19 11:13AM EDT | 1,020.00 | 424.00 | 394.00 | 412.00 | 0.00 | - | 85 | 87 | 92.61% |
| MSTR260116P01050000 | 2024-04-04 10:18AM EDT | 1,050.00 | 340.00 | 398.00 | 413.90 | 0.00 | - | 5 | 5 | 89.21% |
| MSTR260116P01060000 | 2024-03-11 1:46PM EDT | 1,060.00 | 386.33 | 348.00 | 366.00 | 0.00 | - | 2 | 1 | 78.47% |
| MSTR260116P01100000 | 2024-04-03 9:45AM EDT | 1,100.00 | 391.30 | 430.00 | 445.75 | 0.00 | - | 8 | 8 | 88.93% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 1,120.00 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 77.66% |
| MSTR260116P01140000 | 2024-03-13 3:10PM EDT | 1,140.00 | 415.00 | 410.05 | 430.00 | 0.00 | - | 1 | 0 | 80.58% |
| MSTR260116P01150000 | 2024-04-03 11:07AM EDT | 1,150.00 | 409.97 | 462.00 | 476.90 | 0.00 | - | 5 | 13 | 88.46% |
| MSTR260116P01160000 | 2024-04-03 11:07AM EDT | 1,160.00 | 414.84 | 468.00 | 483.75 | 0.00 | - | 5 | 8 | 88.38% |
| MSTR260116P01170000 | 2024-03-11 3:50PM EDT | 1,170.00 | 472.00 | 410.00 | 430.00 | 0.00 | - | 4 | 3 | 77.00% |
| MSTR260116P01180000 | 2024-04-01 9:33AM EDT | 1,180.00 | 461.40 | 482.00 | 496.50 | 0.00 | - | 2 | 5 | 88.29% |
| MSTR260116P01190000 | 2024-03-12 1:03PM EDT | 1,190.00 | 488.62 | 426.00 | 443.85 | 0.00 | - | - | 1 | 77.29% |
| MSTR260116P01200000 | 2024-04-19 2:47PM EDT | 1,200.00 | 534.00 | 494.00 | 509.95 | 0.00 | - | 2 | 8 | 88.07% |
| MSTR260116P01230000 | 2024-03-11 1:42PM EDT | 1,230.00 | 500.00 | 448.00 | 468.00 | 0.00 | - | 1 | 1 | 76.62% |
| MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 1,240.00 | 512.00 | 472.00 | 492.00 | 0.00 | - | - | 3 | 79.59% |
| MSTR260116P01250000 | 2024-04-18 9:35AM EDT | 1,250.00 | 558.65 | 528.05 | 543.75 | 0.00 | - | 5 | 18 | 87.84% |
| MSTR260116P01260000 | 2024-04-16 3:17PM EDT | 1,260.00 | 544.74 | 536.00 | 549.95 | 0.00 | - | 1 | 36 | 87.83% |
| MSTR260116P01290000 | 2024-04-16 3:29PM EDT | 1,290.00 | 561.23 | 556.00 | 570.00 | 0.00 | - | - | 3 | 87.57% |
| MSTR260116P01300000 | 2024-04-23 2:49PM EDT | 1,300.00 | 549.92 | 562.00 | 577.70 | 0.00 | - | 73 | 56 | 87.51% |
| MSTR260116P01320000 | 2024-03-15 3:04PM EDT | 1,320.00 | 544.00 | 526.05 | 544.00 | 0.00 | - | - | 3 | 79.11% |
| MSTR260116P01330000 | 2024-03-11 1:45PM EDT | 1,330.00 | 568.00 | 512.00 | 530.00 | 0.00 | - | 2 | 2 | 75.60% |
| MSTR260116P01340000 | 2024-03-15 10:12AM EDT | 1,340.00 | 585.90 | 538.00 | 558.00 | 0.00 | - | 3 | 4 | 78.91% |
| MSTR260116P01350000 | 2024-03-18 9:35AM EDT | 1,350.00 | 586.00 | 626.05 | 643.45 | 0.00 | - | - | 1 | 92.45% |
| MSTR260116P01370000 | 2024-03-28 11:33AM EDT | 1,370.00 | 568.00 | 612.00 | 625.70 | 0.00 | - | 1 | 0 | 87.17% |
| MSTR260116P01380000 | 2024-03-15 1:12PM EDT | 1,380.00 | 604.25 | 564.00 | 583.65 | 0.00 | - | 3 | 2 | 78.44% |
| MSTR260116P01390000 | 2024-04-03 10:12AM EDT | 1,390.00 | 565.60 | 626.00 | 639.60 | 0.00 | - | 1 | 1 | 87.03% |
| MSTR260116P01400000 | 2024-04-17 12:06PM EDT | 1,400.00 | 689.95 | 632.00 | 646.00 | 0.00 | - | 1 | 1 | 86.83% |
| MSTR260116P01410000 | 2024-03-14 9:51AM EDT | 1,410.00 | 612.00 | 586.00 | 603.65 | 0.00 | - | 2 | 2 | 78.32% |
| MSTR260116P01440000 | 2024-03-13 9:37AM EDT | 1,440.00 | 629.90 | 598.95 | 623.95 | 0.00 | - | - | 1 | 77.46% |
| MSTR260116P01450000 | 2024-03-15 1:08PM EDT | 1,450.00 | 658.00 | 614.10 | 631.95 | 0.00 | - | 2 | 4 | 78.14% |
| MSTR260116P01460000 | 2024-03-18 9:36AM EDT | 1,460.00 | 660.00 | 704.00 | 723.85 | 0.00 | - | 10 | 11 | 91.85% |
| MSTR260116P01470000 | 2024-03-18 9:40AM EDT | 1,470.00 | 665.00 | 712.00 | 730.00 | 0.00 | - | 2 | 4 | 91.76% |
| MSTR260116P01500000 | 2024-04-15 10:08AM EDT | 1,500.00 | 660.00 | 704.00 | 718.00 | 0.00 | - | 1 | 52 | 86.33% |
| MSTR260116P01540000 | 2024-04-08 3:47PM EDT | 1,540.00 | 686.00 | 732.00 | 748.00 | 0.00 | - | 1 | 19 | 86.08% |
| MSTR260116P01580000 | 2024-03-15 2:26PM EDT | 1,580.00 | 731.95 | 702.00 | 722.00 | 0.00 | - | - | 1 | 76.81% |
| MSTR260116P01600000 | 2024-04-17 9:36AM EDT | 1,600.00 | 795.33 | 776.00 | 792.00 | 0.00 | - | 1 | 7 | 85.72% |
| MSTR260116P01620000 | 2024-04-10 1:42PM EDT | 1,620.00 | 741.20 | 790.00 | 806.00 | 0.00 | - | 6 | 15 | 85.47% |
| MSTR260116P01640000 | 2024-04-01 10:43AM EDT | 1,640.00 | 828.89 | 806.00 | 822.00 | +64.39 | +8.42% | 1 | 8 | 85.53% |
| MSTR260116P01680000 | 2024-04-04 10:42AM EDT | 1,680.00 | 737.35 | 836.00 | 852.00 | 0.00 | - | 2 | 2 | 85.31% |
| MSTR260116P01700000 | 2024-03-21 1:15PM EDT | 1,700.00 | 818.30 | 890.00 | 910.00 | 0.00 | - | 2 | 1 | 91.64% |
| MSTR260116P01720000 | 2024-03-25 9:32AM EDT | 1,720.00 | 858.00 | 839.60 | 864.60 | 0.00 | - | 1 | 1 | 81.66% |
| MSTR260116P01740000 | 2024-04-04 10:44AM EDT | 1,740.00 | 779.70 | 880.00 | 898.00 | 0.00 | - | 3 | 5 | 84.91% |
| MSTR260116P01760000 | 2024-04-05 11:14AM EDT | 1,760.00 | 819.25 | 896.00 | 912.00 | 0.00 | - | 1 | 1 | 84.76% |
| MSTR260116P01780000 | 2024-04-05 11:12AM EDT | 1,780.00 | 829.55 | 910.00 | 928.00 | 0.00 | - | 3 | 3 | 84.60% |
| MSTR260116P01800000 | 2024-04-04 9:41AM EDT | 1,800.00 | 818.50 | 926.00 | 944.00 | 0.00 | - | 2 | 2 | 84.59% |
| MSTR260116P01820000 | 2024-03-18 11:37AM EDT | 1,820.00 | 930.00 | 978.00 | 997.95 | 0.00 | - | - | 16 | 90.28% |
| MSTR260116P01840000 | 2024-03-21 9:30AM EDT | 1,840.00 | 938.55 | 998.00 | 1,018.00 | 0.00 | - | 1 | 1 | 90.86% |
| MSTR260116P01860000 | 2024-03-25 11:06AM EDT | 1,860.00 | 919.00 | 962.00 | 982.00 | 0.00 | - | 15 | 15 | 82.83% |
| MSTR260116P01900000 | 2024-04-03 10:12AM EDT | 1,900.00 | 918.40 | 1,002.00 | 1,022.00 | 0.00 | - | 2 | 2 | 83.96% |
| MSTR260116P01920000 | 2024-03-01 10:44AM EDT | 1,920.00 | 1,134.00 | 938.00 | 956.00 | 0.00 | - | 1 | 1 | 71.76% |
| MSTR260116P01940000 | 2024-04-03 12:07PM EDT | 1,940.00 | 934.47 | 1,034.00 | 1,052.00 | 0.00 | - | 1 | 2 | 83.68% |
| MSTR260116P01960000 | 2024-03-18 11:35AM EDT | 1,960.00 | 1,038.00 | 1,090.00 | 1,108.00 | 0.00 | - | - | 1 | 89.68% |
| MSTR260116P01980000 | 2024-03-04 11:05AM EDT | 1,980.00 | 1,134.11 | 972.00 | 992.50 | 0.00 | - | 1 | 1 | 69.68% |
| MSTR260116P02000000 | 2024-04-22 11:32AM EDT | 2,000.00 | 1,095.00 | 1,082.00 | 1,100.00 | 0.00 | - | 4 | 4 | 83.45% |
| MSTR260116P02150000 | 2024-03-18 11:44AM EDT | 2,150.00 | 1,188.00 | 1,244.00 | 1,264.00 | 0.00 | - | - | 3 | 89.03% |
| MSTR260116P02250000 | 2024-03-14 10:55AM EDT | 2,250.00 | 1,228.95 | 1,200.00 | 1,220.00 | 0.00 | - | 4 | 6 | 69.75% |
| MSTR260116P02500000 | 2024-04-15 1:33PM EDT | 2,500.00 | 1,454.00 | 1,490.00 | 1,508.00 | 0.00 | - | 3 | 3 | 80.56% |
| MSTR260116P02700000 | 2024-03-11 12:07PM EDT | 2,700.00 | 1,614.00 | 1,526.00 | 1,546.00 | 0.00 | - | 2 | 2 | 58.16% |
| MSTR260116P02750000 | 2024-03-14 10:42AM EDT | 2,750.00 | 1,622.00 | 1,606.00 | 1,626.00 | 0.00 | - | 1 | 1 | 64.10% |
| MSTR260116P02850000 | 2024-03-12 12:26PM EDT | 2,850.00 | 1,778.00 | 1,653.00 | 1,677.00 | 0.00 | - | 1 | 2 | 56.54% |
| MSTR260116P02900000 | 2024-04-02 9:46AM EDT | 2,900.00 | 1,778.42 | 1,832.00 | 1,850.00 | 0.00 | - | 2 | 19 | 78.37% |
| MSTR260116P03000000 | 2024-04-01 2:45PM EDT | 3,000.00 | 1,832.88 | 1,920.00 | 1,938.00 | 0.00 | - | 3 | 6 | 77.95% |
| MSTR260116P03050000 | 2024-03-14 9:37AM EDT | 3,050.00 | 1,874.00 | 1,860.00 | 1,880.00 | 0.00 | - | 2 | 2 | 60.19% |
| MSTR260116P03100000 | 2024-03-25 9:35AM EDT | 3,100.00 | 1,934.00 | 1,988.00 | 2,006.60 | 0.00 | - | 1 | 6 | 74.27% |
| MSTR260116P03150000 | 2024-03-21 10:57AM EDT | 3,150.00 | 1,954.00 | 2,118.00 | 2,138.00 | 0.00 | - | 1 | 20 | 87.55% |
| MSTR260116P03450000 | 2024-04-16 1:36PM EDT | 3,450.00 | 2,344.30 | 2,322.00 | 2,340.00 | 0.00 | - | - | 1 | 75.90% |
| MSTR260116P03600000 | 2024-04-16 12:50PM EDT | 3,600.00 | 2,491.96 | 2,458.00 | 2,477.35 | 0.00 | - | 1 | 2 | 75.30% |
| MSTR260116P03750000 | 2024-04-08 2:17PM EDT | 3,750.00 | 2,476.10 | 2,596.00 | 2,616.00 | 0.00 | - | - | 1 | 74.81% |
| MSTR260116P03800000 | 2024-04-15 1:18PM EDT | 3,800.00 | 2,570.98 | 2,642.00 | 2,661.55 | 0.00 | - | 2 | 3 | 74.56% |
© 2024 Yahoo. All rights reserved.