MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 600.00 | 675.19 | 512.40 | 525.40 | 0.00 | - | 1 | 1 | 283.47% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 620.00 | 669.15 | 488.60 | 503.30 | 0.00 | - | 1 | 0 | 259.51% |
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 630.00 | 612.22 | 480.40 | 493.45 | 0.00 | - | 1 | 1 | 257.40% |
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 680.00 | 665.75 | 430.35 | 445.85 | 0.00 | - | 1 | 1 | 232.87% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 531.71 | 423.30 | 438.30 | 0.00 | - | 3 | 3 | 236.21% |
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 730.00 | 836.00 | 380.30 | 394.00 | 0.00 | - | - | 1 | 202.70% |
| MSTR240510C00870000 | 2024-04-30 9:37AM EDT | 870.00 | 319.53 | 248.75 | 262.45 | -58.50 | -15.47% | 26 | 27 | 153.78% |
| MSTR240510C00910000 | 2024-04-30 9:38AM EDT | 910.00 | 275.75 | 216.45 | 229.50 | -185.08 | -40.16% | 11 | 10 | 148.33% |
| MSTR240510C00950000 | 2024-04-30 9:34AM EDT | 950.00 | 235.82 | 177.90 | 190.30 | -29.18 | -11.01% | 3 | 3 | 129.58% |
| MSTR240510C00970000 | 2024-04-09 9:30AM EDT | 970.00 | 534.55 | 166.05 | 174.95 | 0.00 | - | - | 1 | 129.79% |
| MSTR240510C00980000 | 2024-04-09 9:30AM EDT | 980.00 | 526.30 | 155.25 | 167.00 | 0.00 | - | - | 1 | 125.37% |
| MSTR240510C01000000 | 2024-04-30 10:40AM EDT | 1,000.00 | 167.81 | 140.00 | 151.50 | -119.31 | -41.55% | 40 | 59 | 121.55% |
| MSTR240510C01020000 | 2024-04-29 10:46AM EDT | 1,020.00 | 277.78 | 126.40 | 137.85 | 0.00 | - | 69 | 70 | 119.60% |
| MSTR240510C01050000 | 2024-04-30 10:28AM EDT | 1,050.00 | 120.25 | 106.75 | 118.75 | -192.70 | -61.58% | 2 | 3 | 116.53% |
| MSTR240510C01060000 | 2024-04-09 9:30AM EDT | 1,060.00 | 469.78 | 101.45 | 113.10 | 0.00 | - | - | 2 | 116.42% |
| MSTR240510C01070000 | 2024-04-19 1:02PM EDT | 1,070.00 | 209.92 | 98.10 | 105.00 | 0.00 | - | 1 | 1 | 115.71% |
| MSTR240510C01100000 | 2024-04-30 11:17AM EDT | 1,100.00 | 86.00 | 83.00 | 90.20 | -107.50 | -55.56% | 8 | 4 | 115.14% |
| MSTR240510C01110000 | 2024-04-30 9:37AM EDT | 1,110.00 | 135.64 | 80.00 | 84.55 | -51.01 | -27.33% | 3 | 5 | 115.35% |
| MSTR240510C01140000 | 2024-04-29 10:24AM EDT | 1,140.00 | 82.00 | 66.20 | 73.20 | -84.40 | -50.72% | 1 | 4 | 115.10% |
| MSTR240510C01145000 | 2024-04-30 10:41AM EDT | 1,145.00 | 79.45 | 62.00 | 73.10 | -83.35 | -51.20% | 1 | 2 | 114.78% |
| MSTR240510C01150000 | 2024-04-30 11:13AM EDT | 1,150.00 | 63.70 | 60.65 | 67.60 | -95.75 | -60.05% | 19 | 6 | 112.72% |
| MSTR240510C01155000 | 2024-04-29 10:24AM EDT | 1,155.00 | 156.50 | 57.15 | 65.45 | 0.00 | - | 2 | 2 | 111.39% |
| MSTR240510C01160000 | 2024-04-29 10:24AM EDT | 1,160.00 | 153.35 | 57.10 | 63.60 | 0.00 | - | 2 | 2 | 112.51% |
| MSTR240510C01170000 | 2024-04-30 10:28AM EDT | 1,170.00 | 64.15 | 53.75 | 59.40 | -83.10 | -56.43% | 8 | 10 | 112.06% |
| MSTR240510C01175000 | 2024-04-30 10:56AM EDT | 1,175.00 | 61.00 | 51.75 | 60.50 | -83.45 | -57.77% | 5 | 3 | 113.70% |
| MSTR240510C01180000 | 2024-04-30 11:17AM EDT | 1,180.00 | 57.50 | 51.15 | 56.80 | -83.75 | -59.29% | 18 | 3 | 112.99% |
| MSTR240510C01190000 | 2024-04-30 10:47AM EDT | 1,190.00 | 61.00 | 47.00 | 53.35 | -74.95 | -55.13% | 5 | 4 | 112.07% |
| MSTR240510C01195000 | 2024-04-30 10:30AM EDT | 1,195.00 | 52.64 | 46.35 | 51.80 | -80.11 | -60.35% | 3 | 3 | 112.64% |
| MSTR240510C01200000 | 2024-04-30 11:16AM EDT | 1,200.00 | 48.00 | 44.85 | 50.15 | -100.00 | -67.57% | 84 | 11 | 112.49% |
| MSTR240510C01205000 | 2024-04-30 10:06AM EDT | 1,205.00 | 49.50 | 42.30 | 51.65 | -77.60 | -61.05% | 3 | 3 | 113.78% |
| MSTR240510C01210000 | 2024-04-30 10:33AM EDT | 1,210.00 | 48.95 | 41.65 | 48.60 | -75.70 | -60.73% | 9 | 5 | 113.15% |
| MSTR240510C01215000 | 2024-04-30 10:49AM EDT | 1,215.00 | 50.00 | 40.15 | 45.65 | -71.95 | -59.00% | 5 | 4 | 111.92% |
| MSTR240510C01220000 | 2024-04-29 3:49PM EDT | 1,220.00 | 131.35 | 40.15 | 47.25 | 0.00 | - | 5 | 5 | 114.99% |
| MSTR240510C01225000 | 2024-04-30 10:27AM EDT | 1,225.00 | 41.55 | 37.00 | 42.95 | -98.45 | -70.32% | 2 | 3 | 111.46% |
| MSTR240510C01230000 | 2024-04-29 11:31AM EDT | 1,230.00 | 133.56 | 37.10 | 44.85 | 0.00 | - | 4 | 3 | 114.79% |
| MSTR240510C01235000 | 2024-04-30 9:50AM EDT | 1,235.00 | 66.95 | 36.05 | 40.50 | -45.45 | -40.44% | 4 | 7 | 112.62% |
| MSTR240510C01240000 | 2024-04-30 11:13AM EDT | 1,240.00 | 37.00 | 35.35 | 42.80 | -88.00 | -70.40% | 4 | 7 | 115.62% |
| MSTR240510C01245000 | 2024-04-29 10:24AM EDT | 1,245.00 | 107.05 | 35.35 | 40.10 | 0.00 | - | 2 | 7 | 115.37% |
| MSTR240510C01250000 | 2024-04-30 11:17AM EDT | 1,250.00 | 35.58 | 36.00 | 39.85 | -69.42 | -66.11% | 37 | 33 | 117.43% |
| MSTR240510C01255000 | 2024-04-29 10:40AM EDT | 1,255.00 | 62.45 | 31.85 | 37.25 | -47.50 | -43.20% | 1 | 5 | 113.98% |
| MSTR240510C01260000 | 2024-04-29 2:29PM EDT | 1,260.00 | 114.59 | 30.20 | 34.85 | 0.00 | - | 14 | 9 | 112.49% |
| MSTR240510C01265000 | 2024-04-30 10:06AM EDT | 1,265.00 | 46.75 | 30.25 | 37.00 | -66.25 | -58.63% | 1 | 6 | 115.90% |
| MSTR240510C01270000 | 2024-04-30 11:01AM EDT | 1,270.00 | 36.25 | 28.20 | 32.85 | -69.25 | -65.64% | 3 | 5 | 112.59% |
| MSTR240510C01275000 | 2024-04-29 3:20PM EDT | 1,275.00 | 94.19 | 27.50 | 32.30 | 0.00 | - | 12 | 7 | 113.18% |
| MSTR240510C01280000 | 2024-04-30 10:44AM EDT | 1,280.00 | 36.05 | 27.75 | 31.70 | -62.45 | -63.40% | 13 | 7 | 114.48% |
| MSTR240510C01282500 | 2024-04-30 10:04AM EDT | 1,282.50 | 42.10 | 25.05 | 31.25 | -61.41 | -59.33% | 2 | 16 | 112.65% |
| MSTR240510C01285000 | 2024-04-30 10:44AM EDT | 1,285.00 | 34.85 | 25.30 | 29.95 | -67.46 | -65.94% | 7 | 5 | 112.55% |
| MSTR240510C01290000 | 2024-04-30 11:02AM EDT | 1,290.00 | 31.45 | 26.05 | 31.45 | -76.45 | -70.85% | 5 | 5 | 115.99% |
| MSTR240510C01292500 | 2024-04-29 3:58PM EDT | 1,292.50 | 101.41 | 25.15 | 28.85 | 0.00 | - | 3 | 5 | 113.79% |
| MSTR240510C01295000 | 2024-04-29 3:58PM EDT | 1,295.00 | 100.19 | 26.10 | 31.30 | 0.00 | - | 3 | 4 | 117.44% |
| MSTR240510C01300000 | 2024-04-30 11:13AM EDT | 1,300.00 | 25.00 | 26.05 | 28.95 | -67.75 | -73.05% | 70 | 36 | 116.92% |
| MSTR240510C01310000 | 2024-04-30 10:19AM EDT | 1,310.00 | 29.95 | 23.00 | 28.80 | -59.55 | -66.54% | 6 | 13 | 117.11% |
| MSTR240510C01315000 | 2024-04-30 10:49AM EDT | 1,315.00 | 28.00 | 21.70 | 25.20 | -53.95 | -65.83% | 3 | 2 | 114.16% |
| MSTR240510C01320000 | 2024-04-30 10:44AM EDT | 1,320.00 | 27.82 | 21.25 | 26.10 | -55.90 | -66.77% | 1 | 9 | 115.99% |
| MSTR240510C01325000 | 2024-04-29 3:54PM EDT | 1,325.00 | 84.91 | 20.65 | 24.35 | 0.00 | - | 4 | 4 | 115.23% |
| MSTR240510C01330000 | 2024-04-30 10:51AM EDT | 1,330.00 | 27.35 | 19.90 | 24.15 | -56.58 | -67.41% | 3 | 10 | 115.73% |
| MSTR240510C01340000 | 2024-04-30 11:02AM EDT | 1,340.00 | 23.10 | 18.85 | 21.85 | -58.70 | -71.76% | 4 | 5 | 115.22% |
| MSTR240510C01350000 | 2024-04-30 10:25AM EDT | 1,350.00 | 23.50 | 19.00 | 22.10 | -45.36 | -65.87% | 13 | 22 | 118.28% |
| MSTR240510C01360000 | 2024-04-30 11:06AM EDT | 1,360.00 | 20.67 | 16.85 | 19.25 | -40.86 | -66.41% | 4 | 5 | 115.81% |
| MSTR240510C01365000 | 2024-04-25 12:47PM EDT | 1,365.00 | 71.12 | 16.00 | 19.20 | 0.00 | - | - | 75 | 116.13% |
| MSTR240510C01370000 | 2024-04-30 9:46AM EDT | 1,370.00 | 35.26 | 15.30 | 18.55 | -24.94 | -41.43% | 1 | 3 | 115.94% |
| MSTR240510C01380000 | 2024-04-29 9:33AM EDT | 1,380.00 | 63.24 | 15.35 | 18.00 | 0.00 | - | 2 | 5 | 117.86% |
| MSTR240510C01390000 | 2024-04-30 11:05AM EDT | 1,390.00 | 17.00 | 13.30 | 16.95 | -42.39 | -71.38% | 3 | 7 | 116.79% |
| MSTR240510C01400000 | 2024-04-30 11:16AM EDT | 1,400.00 | 14.67 | 15.00 | 16.00 | -46.58 | -76.05% | 41 | 84 | 120.03% |
| MSTR240510C01410000 | 2024-04-30 11:10AM EDT | 1,410.00 | 13.80 | 13.00 | 15.25 | -39.87 | -74.29% | 2 | 9 | 119.10% |
| MSTR240510C01420000 | 2024-04-26 2:14PM EDT | 1,420.00 | 14.30 | 12.10 | 14.00 | -46.76 | -76.58% | 5 | 5 | 118.71% |
| MSTR240510C01425000 | 2024-04-30 10:15AM EDT | 1,425.00 | 17.15 | 11.90 | 13.60 | -35.25 | -67.27% | 4 | 4 | 119.06% |
| MSTR240510C01430000 | 2024-04-30 10:55AM EDT | 1,430.00 | 13.35 | 11.95 | 13.25 | -46.99 | -77.88% | 1 | 4 | 119.77% |
| MSTR240510C01435000 | 2024-04-30 10:00AM EDT | 1,435.00 | 16.50 | 11.10 | 13.10 | -35.93 | -68.53% | 2 | 33 | 119.55% |
| MSTR240510C01440000 | 2024-04-29 3:50PM EDT | 1,440.00 | 51.85 | 10.60 | 12.70 | 0.00 | - | 3 | 8 | 119.42% |
| MSTR240510C01445000 | 2024-04-24 10:10AM EDT | 1,445.00 | 93.20 | 10.65 | 12.10 | 0.00 | - | - | 2 | 119.74% |
| MSTR240510C01450000 | 2024-04-30 11:18AM EDT | 1,450.00 | 10.80 | 10.60 | 11.75 | -37.19 | -77.50% | 34 | 25 | 120.25% |
| MSTR240510C01455000 | 2024-04-30 10:03AM EDT | 1,455.00 | 16.26 | 7.60 | 11.75 | -73.84 | -81.95% | 1 | 1 | 116.95% |
| MSTR240510C01470000 | 2024-04-30 10:44AM EDT | 1,470.00 | 11.50 | 9.15 | 10.45 | -34.65 | -75.08% | 6 | 4 | 120.39% |
| MSTR240510C01475000 | 2024-04-30 10:41AM EDT | 1,475.00 | 10.60 | 9.05 | 10.80 | -25.71 | -70.81% | 3 | 2 | 121.77% |
| MSTR240510C01480000 | 2024-04-29 11:08AM EDT | 1,480.00 | 43.95 | 8.50 | 9.95 | 0.00 | - | 7 | 10 | 120.61% |
| MSTR240510C01490000 | 2024-04-30 10:38AM EDT | 1,490.00 | 9.80 | 8.35 | 9.65 | -26.51 | -73.01% | 7 | 6 | 121.86% |
| MSTR240510C01495000 | 2024-04-26 9:46AM EDT | 1,495.00 | 37.49 | 8.00 | 9.50 | 0.00 | - | 2 | 2 | 122.03% |
| MSTR240510C01500000 | 2024-04-30 11:19AM EDT | 1,500.00 | 8.62 | 7.70 | 9.40 | -26.93 | -75.75% | 76 | 50 | 122.33% |
| MSTR240510C01505000 | 2024-04-30 10:37AM EDT | 1,505.00 | 9.05 | 7.40 | 8.85 | -25.35 | -73.69% | 8 | 9 | 121.85% |
| MSTR240510C01510000 | 2024-04-23 3:28PM EDT | 1,510.00 | 79.10 | 7.20 | 8.55 | 0.00 | - | 1 | 11 | 121.92% |
| MSTR240510C01515000 | 2024-04-29 3:00PM EDT | 1,515.00 | 31.65 | 7.15 | 8.85 | 0.00 | - | 3 | 10 | 123.30% |
| MSTR240510C01520000 | 2024-04-30 10:37AM EDT | 1,520.00 | 8.78 | 6.65 | 9.55 | -68.40 | -88.62% | 3 | 7 | 124.58% |
| MSTR240510C01525000 | 2024-04-30 9:30AM EDT | 1,525.00 | 19.15 | 6.75 | 8.15 | -12.27 | -39.05% | 1 | 5 | 123.19% |
| MSTR240510C01530000 | 2024-04-29 3:56PM EDT | 1,530.00 | 14.36 | 6.45 | 7.90 | -18.36 | -56.11% | 2 | 13 | 123.09% |
| MSTR240510C01540000 | 2024-04-26 2:01PM EDT | 1,540.00 | 35.05 | 6.10 | 7.35 | 0.00 | - | 1 | 5 | 123.17% |
| MSTR240510C01550000 | 2024-04-30 11:15AM EDT | 1,550.00 | 6.00 | 5.70 | 7.00 | -23.00 | -79.31% | 14 | 15 | 123.44% |
| MSTR240510C01560000 | 2024-04-30 11:08AM EDT | 1,560.00 | 6.15 | 5.30 | 6.65 | -19.85 | -76.35% | 2 | 5 | 123.63% |
| MSTR240510C01570000 | 2024-04-30 10:55AM EDT | 1,570.00 | 6.25 | 5.05 | 6.30 | -20.55 | -76.68% | 1 | 15 | 124.04% |
| MSTR240510C01580000 | 2024-04-30 10:58AM EDT | 1,580.00 | 5.85 | 4.85 | 6.10 | -16.80 | -74.17% | 1 | 4 | 124.83% |
| MSTR240510C01590000 | 2024-04-29 3:49PM EDT | 1,590.00 | 23.30 | 4.60 | 5.75 | 0.00 | - | 2 | 52 | 125.10% |
| MSTR240510C01600000 | 2024-04-30 11:19AM EDT | 1,600.00 | 5.20 | 4.90 | 5.35 | -16.85 | -78.37% | 42 | 129 | 126.50% |
| MSTR240510C01605000 | 2024-04-29 9:52AM EDT | 1,605.00 | 19.18 | 1.22 | 5.55 | 0.00 | - | 1 | 3 | 117.99% |
| MSTR240510C01610000 | 2024-04-30 9:47AM EDT | 1,610.00 | 9.44 | 1.68 | 5.25 | -10.16 | -51.84% | 1 | 24 | 119.25% |
| MSTR240510C01615000 | 2024-04-04 1:43PM EDT | 1,615.00 | 314.00 | 2.72 | 5.60 | 0.00 | - | 1 | 1 | 123.99% |
| MSTR240510C01620000 | 2024-04-29 2:47PM EDT | 1,620.00 | 19.65 | 2.48 | 6.80 | 0.00 | - | 2 | 5 | 127.31% |
| MSTR240510C01625000 | 2024-04-29 12:31PM EDT | 1,625.00 | 19.24 | 1.69 | 5.55 | 0.00 | - | 1 | 5 | 122.47% |
| MSTR240510C01630000 | 2024-04-30 10:27AM EDT | 1,630.00 | 4.07 | 1.55 | 5.70 | -14.83 | -78.47% | 1 | 4 | 123.25% |
| MSTR240510C01635000 | 2024-04-10 10:35AM EDT | 1,635.00 | 154.48 | 2.77 | 5.40 | 0.00 | - | - | 1 | 126.67% |
| MSTR240510C01640000 | 2024-04-29 10:32AM EDT | 1,640.00 | 17.35 | 2.33 | 6.55 | 0.00 | - | 1 | 2 | 129.37% |
| MSTR240510C01650000 | 2024-04-30 10:17AM EDT | 1,650.00 | 4.85 | 1.67 | 5.35 | -13.25 | -73.20% | 4 | 12 | 125.56% |
| MSTR240510C01655000 | 2024-04-30 11:16AM EDT | 1,655.00 | 3.60 | 2.78 | 5.60 | -18.80 | -81.03% | 3 | 1 | 130.30% |
| MSTR240510C01660000 | 2024-04-29 12:18PM EDT | 1,660.00 | 6.50 | 2.40 | 5.70 | -9.55 | -59.50% | 4 | 12 | 130.26% |
| MSTR240510C01670000 | 2024-04-30 10:37AM EDT | 1,670.00 | 4.04 | 1.20 | 5.15 | -13.98 | -77.58% | 9 | 10 | 126.34% |
| MSTR240510C01680000 | 2024-04-26 3:38PM EDT | 1,680.00 | 20.00 | 2.40 | 6.00 | 0.00 | - | 2 | 3 | 134.08% |
| MSTR240510C01690000 | 2024-04-29 10:04AM EDT | 1,690.00 | 14.00 | 1.76 | 3.60 | 0.00 | - | 1 | 2 | 125.68% |
| MSTR240510C01695000 | 2024-04-30 9:54AM EDT | 1,695.00 | 5.10 | 1.75 | 5.75 | -10.40 | -67.10% | 1 | 2 | 133.62% |
| MSTR240510C01700000 | 2024-04-30 11:00AM EDT | 1,700.00 | 4.25 | 2.02 | 4.75 | -11.19 | -72.47% | 28 | 60 | 132.02% |
| MSTR240510C01705000 | 2024-04-30 9:55AM EDT | 1,705.00 | 4.70 | 1.50 | 5.80 | -9.18 | -66.14% | 1 | 9 | 134.42% |
| MSTR240510C01710000 | 2024-04-30 9:42AM EDT | 1,710.00 | 5.56 | 1.74 | 3.75 | -39.44 | -87.64% | 2 | 1 | 128.93% |
| MSTR240510C01715000 | 2024-04-29 2:21PM EDT | 1,715.00 | 13.00 | 0.71 | 6.00 | 0.00 | - | 2 | 2 | 133.92% |
| MSTR240510C01720000 | 2024-04-30 9:56AM EDT | 1,720.00 | 4.12 | 1.80 | 6.05 | -6.88 | -62.55% | 2 | 3 | 138.26% |
| MSTR240510C01730000 | 2024-04-29 3:57PM EDT | 1,730.00 | 13.44 | 0.75 | 5.80 | 0.00 | - | 1 | 2 | 135.47% |
| MSTR240510C01740000 | 2024-04-29 10:25AM EDT | 1,740.00 | 4.30 | 0.57 | 5.75 | -6.70 | -60.91% | 1 | 4 | 136.05% |
| MSTR240510C01745000 | 2024-04-26 11:47AM EDT | 1,745.00 | 13.45 | 0.55 | 6.10 | 0.00 | - | 1 | 2 | 137.87% |
| MSTR240510C01750000 | 2024-04-30 10:50AM EDT | 1,750.00 | 0.53 | 0.54 | 5.60 | -11.10 | -95.44% | 4 | 12 | 136.76% |
| MSTR240510C01755000 | 2024-04-29 9:52AM EDT | 1,755.00 | 10.00 | 0.80 | 5.00 | 0.00 | - | 1 | 2 | 136.18% |
| MSTR240510C01760000 | 2024-04-08 10:43AM EDT | 1,760.00 | 5.15 | 1.23 | 5.95 | -160.85 | -96.90% | 2 | 1 | 141.69% |
| MSTR240510C01765000 | 2024-04-04 11:11AM EDT | 1,765.00 | 270.00 | 0.96 | 5.90 | 0.00 | - | 1 | 1 | 141.28% |
| MSTR240510C01770000 | 2024-04-26 9:54AM EDT | 1,770.00 | 12.49 | 0.44 | 2.94 | 0.00 | - | 2 | 7 | 127.42% |
| MSTR240510C01775000 | 2024-04-19 12:15PM EDT | 1,775.00 | 27.00 | 0.36 | 4.65 | 0.00 | - | 1 | 1 | 135.69% |
| MSTR240510C01780000 | 2024-04-30 10:08AM EDT | 1,780.00 | 2.50 | 1.17 | 3.35 | -8.50 | -77.27% | 10 | 4 | 134.23% |
| MSTR240510C01785000 | 2024-04-30 9:51AM EDT | 1,785.00 | 3.80 | 1.45 | 4.00 | -12.33 | -76.44% | 1 | 1 | 138.77% |
| MSTR240510C01790000 | 2024-04-26 2:46PM EDT | 1,790.00 | 12.86 | 0.34 | 2.52 | 0.00 | - | 1 | 2 | 126.93% |
| MSTR240510C01795000 | 2024-04-29 2:55PM EDT | 1,795.00 | 3.00 | 1.03 | 2.44 | -6.00 | -66.67% | 2 | 3 | 130.99% |
| MSTR240510C01800000 | 2024-04-30 11:19AM EDT | 1,800.00 | 2.12 | 1.40 | 2.90 | -8.53 | -82.58% | 33 | 41 | 135.74% |
| MSTR240510C01805000 | 2024-04-26 2:46PM EDT | 1,805.00 | 12.26 | 0.31 | 2.38 | 0.00 | - | 2 | 2 | 127.66% |
| MSTR240510C01810000 | 2024-04-29 10:27AM EDT | 1,810.00 | 8.60 | 0.51 | 2.46 | 0.00 | - | 1 | 4 | 129.98% |
| MSTR240510C01815000 | 2024-04-18 2:11PM EDT | 1,815.00 | 26.45 | 0.48 | 4.65 | 0.00 | - | - | 1 | 141.28% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 1,820.00 | 3.50 | 0.66 | 3.95 | -4.10 | -53.95% | 1 | 10 | 139.65% |
| MSTR240510C01825000 | 2024-04-26 12:42PM EDT | 1,825.00 | 11.00 | 0.18 | 5.15 | 0.00 | - | 1 | 2 | 143.37% |
| MSTR240510C01830000 | 2024-04-08 10:41AM EDT | 1,830.00 | 152.03 | 0.39 | 5.30 | 0.00 | - | - | 3 | 145.46% |
| MSTR240510C01850000 | 2024-04-30 9:36AM EDT | 1,850.00 | 3.14 | 0.25 | 2.96 | -6.41 | -67.12% | 4 | 4 | 136.13% |
| MSTR240510C01860000 | 2024-04-26 9:48AM EDT | 1,860.00 | 11.50 | 0.48 | 4.95 | 0.00 | - | 1 | 3 | 148.12% |
| MSTR240510C01870000 | 2024-04-30 10:46AM EDT | 1,870.00 | 1.87 | 0.13 | 4.80 | -4.85 | -72.17% | 1 | 2 | 147.19% |
| MSTR240510C01875000 | 2024-04-26 3:08PM EDT | 1,875.00 | 0.01 | 0.21 | 4.80 | -9.90 | -99.90% | 1 | 12 | 148.14% |
| MSTR240510C01880000 | 2024-04-29 9:52AM EDT | 1,880.00 | 6.00 | 0.03 | 4.80 | 0.00 | - | 1 | 3 | 147.93% |
| MSTR240510C01885000 | 2024-04-25 11:59AM EDT | 1,885.00 | 10.33 | 0.02 | 4.75 | 0.00 | - | - | 2 | 148.25% |
| MSTR240510C01890000 | 2024-04-30 9:40AM EDT | 1,890.00 | 2.48 | 0.46 | 4.65 | -3.71 | -59.94% | 1 | 16 | 150.37% |
| MSTR240510C01895000 | 2024-04-30 10:34AM EDT | 1,895.00 | 0.43 | 0.01 | 2.48 | -6.37 | -93.68% | 10 | 22 | 136.62% |
| MSTR240510C01900000 | 2024-04-30 11:14AM EDT | 1,900.00 | 1.20 | 0.63 | 1.88 | -4.80 | -80.00% | 12 | 32 | 137.31% |
| MSTR240510C01905000 | 2024-04-29 3:49PM EDT | 1,905.00 | 6.00 | 0.31 | 4.55 | 0.00 | - | 1 | 95 | 151.03% |
| MSTR240510C01915000 | 2024-04-26 11:56AM EDT | 1,915.00 | 8.25 | 0.04 | 4.50 | 0.00 | - | 1 | 1 | 150.68% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 1,920.00 | 5.80 | 0.33 | 4.45 | 0.00 | - | 5 | 6 | 152.41% |
| MSTR240510C01930000 | 2024-04-30 9:35AM EDT | 1,930.00 | 1.71 | 0.23 | 3.55 | -3.89 | -69.46% | 3 | 12 | 148.51% |
| MSTR240510C01940000 | 2024-04-12 3:42PM EDT | 1,940.00 | 82.00 | 0.29 | 4.30 | 0.00 | - | 2 | 1 | 153.80% |
| MSTR240510C01950000 | 2024-04-30 9:30AM EDT | 1,950.00 | 1.50 | 0.01 | 4.25 | -6.50 | -81.25% | 1 | 14 | 153.30% |
| MSTR240510C01955000 | 2024-04-17 9:45AM EDT | 1,955.00 | 22.44 | 0.06 | 4.20 | 0.00 | - | - | 1 | 153.85% |
| MSTR240510C01960000 | 2024-04-29 12:36PM EDT | 1,960.00 | 5.74 | 0.10 | 4.15 | 0.00 | - | 1 | 2 | 154.35% |
| MSTR240510C01965000 | 2024-04-26 9:59AM EDT | 1,965.00 | 7.94 | 0.00 | 4.15 | 0.00 | - | 1 | 1 | 154.39% |
| MSTR240510C01970000 | 2024-04-25 11:36AM EDT | 1,970.00 | 6.78 | 0.02 | 4.10 | 0.00 | - | - | 1 | 154.79% |
| MSTR240510C01995000 | 2024-04-25 12:30PM EDT | 1,995.00 | 6.85 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 148.14% |
| MSTR240510C02000000 | 2024-04-30 10:42AM EDT | 2,000.00 | 0.98 | 0.85 | 1.18 | -3.77 | -79.37% | 123 | 69 | 144.14% |
| MSTR240510C02020000 | 2024-04-30 9:30AM EDT | 2,020.00 | 2.13 | 0.02 | 3.85 | -1.82 | -46.08% | 1 | 2 | 158.84% |
| MSTR240510C02040000 | 2024-04-26 3:41PM EDT | 2,040.00 | 5.55 | 0.01 | 3.80 | 0.00 | - | 2 | 2 | 160.60% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2,050.00 | 7.00 | 0.02 | 3.75 | 0.00 | - | 1 | 2 | 161.43% |
| MSTR240510C02060000 | 2024-04-24 12:42PM EDT | 2,060.00 | 10.00 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 162.04% |
| MSTR240510C02100000 | 2024-04-29 3:58PM EDT | 2,100.00 | 1.00 | 0.45 | 2.14 | -2.60 | -72.22% | 2 | 630 | 158.62% |
| MSTR240510C02150000 | 2024-04-19 2:25PM EDT | 2,150.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MSTR240510C02180000 | 2024-04-23 9:58AM EDT | 2,180.00 | 12.25 | 0.00 | 4.20 | 0.00 | - | - | 4 | 176.95% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2,200.00 | 1.90 | 0.00 | 4.15 | 0.00 | - | 17 | 23 | 178.61% |
| MSTR240510C02220000 | 2024-04-18 1:58PM EDT | 2,220.00 | 10.00 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 174.49% |
| MSTR240510C02250000 | 2024-04-30 10:01AM EDT | 2,250.00 | 0.45 | 0.00 | 1.34 | -1.55 | -77.50% | 50 | 73 | 159.96% |
| MSTR240510C02280000 | 2024-04-19 3:11PM EDT | 2,280.00 | 7.15 | 0.00 | 3.10 | 0.00 | - | 2 | 1 | 179.22% |
| MSTR240510C02300000 | 2024-04-18 12:55PM EDT | 2,300.00 | 10.00 | 0.00 | 3.10 | 0.00 | - | 1 | 5 | 181.01% |
| MSTR240510C02320000 | 2024-04-26 10:17AM EDT | 2,320.00 | 3.35 | 0.13 | 1.50 | 0.00 | - | 1 | 4 | 169.38% |
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2,350.00 | 11.95 | 0.00 | 3.05 | 0.00 | - | 1 | 2 | 185.01% |
| MSTR240510C02400000 | 2024-04-30 11:03AM EDT | 2,400.00 | 0.51 | 0.07 | 1.00 | -0.94 | -64.83% | 1 | 46 | 168.16% |
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2,450.00 | 6.00 | 0.00 | 2.94 | 0.00 | - | - | 4 | 192.53% |
| MSTR240510C02500000 | 2024-04-30 10:33AM EDT | 2,500.00 | 0.35 | 0.00 | 0.84 | -1.00 | -74.07% | 2 | 63 | 171.48% |
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2,550.00 | 6.00 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 182.18% |
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2,600.00 | 3.98 | 0.00 | 2.84 | 0.00 | - | 4 | 5 | 203.47% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2,700.00 | 1.53 | 0.00 | 2.77 | 0.00 | - | - | 10 | 210.25% |
| MSTR240510C02750000 | 2024-04-19 3:29PM EDT | 2,750.00 | 0.75 | 0.00 | 0.75 | -2.35 | -75.81% | 1 | 2 | 186.43% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2,800.00 | 0.80 | 0.01 | 1.00 | 0.00 | - | 11 | 35 | 195.12% |
| MSTR240510C02850000 | 2024-04-30 10:56AM EDT | 2,850.00 | 0.45 | 0.00 | 2.65 | -0.08 | -15.09% | 2 | 1 | 219.60% |
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2,900.00 | 14.10 | 0.00 | 2.64 | 0.00 | - | 1 | 1 | 222.85% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2,950.00 | 2.45 | 0.00 | 2.62 | 0.00 | - | 5 | 10 | 225.93% |
| MSTR240510C03000000 | 2024-04-24 11:25AM EDT | 3,000.00 | 1.00 | 0.00 | 0.52 | 0.00 | - | 1 | 7 | 195.12% |
| MSTR240510C03050000 | 2024-04-29 3:40PM EDT | 3,050.00 | 0.68 | 0.00 | 0.40 | 0.00 | - | 92 | 155 | 193.46% |
| MSTR240510C03100000 | 2024-04-23 9:31AM EDT | 3,100.00 | 1.80 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 235.13% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 3,150.00 | 12.00 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 238.14% |
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 3,200.00 | 0.50 | 0.00 | 0.93 | 0.00 | - | 1 | 10 | 217.09% |
| MSTR240510C03250000 | 2024-04-15 11:25AM EDT | 3,250.00 | 4.07 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 244.04% |
| MSTR240510C03300000 | 2024-04-23 12:51PM EDT | 3,300.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 12 | 15 | 246.88% |
| MSTR240510C03500000 | 2024-04-30 9:36AM EDT | 3,500.00 | 0.05 | 0.01 | 0.93 | -0.39 | -88.64% | 15 | 24 | 232.81% |
| MSTR240510C03600000 | 2024-04-30 10:35AM EDT | 3,600.00 | 0.91 | 0.00 | 0.36 | +0.41 | +82.00% | 2 | 33 | 218.75% |
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 3,650.00 | 1.70 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 227.73% |
| MSTR240510C03700000 | 2024-04-05 12:24PM EDT | 3,700.00 | 19.80 | 0.00 | 2.57 | 0.00 | - | 1 | 0 | 267.72% |
| MSTR240510C03750000 | 2024-04-25 9:41AM EDT | 3,750.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 263.18% |
| MSTR240510C03800000 | 2024-04-30 11:06AM EDT | 3,800.00 | 0.05 | 0.03 | 0.05 | -0.24 | -82.76% | 163 | 456 | 203.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-04-30 10:44AM EDT | 600.00 | 0.30 | 0.21 | 0.50 | -0.21 | -41.18% | 103 | 69 | 137.79% |
| MSTR240510P00610000 | 2024-04-30 10:34AM EDT | 610.00 | 3.90 | 0.00 | 3.85 | +1.18 | +43.38% | 1 | 1 | 167.99% |
| MSTR240510P00620000 | 2024-04-22 10:03AM EDT | 620.00 | 1.60 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 164.18% |
| MSTR240510P00630000 | 2024-04-16 1:20PM EDT | 630.00 | 3.79 | 0.00 | 2.96 | 0.00 | - | 1 | 3 | 153.47% |
| MSTR240510P00640000 | 2024-04-08 9:30AM EDT | 640.00 | 3.25 | 0.00 | 2.97 | 0.00 | - | - | 1 | 149.66% |
| MSTR240510P00650000 | 2024-04-25 1:02PM EDT | 650.00 | 1.25 | 0.01 | 3.00 | 0.00 | - | 12 | 16 | 146.09% |
| MSTR240510P00660000 | 2024-04-22 12:29PM EDT | 660.00 | 3.20 | 0.02 | 4.10 | 0.00 | - | 1 | 1 | 149.46% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 670.00 | 5.80 | 0.02 | 3.35 | 0.00 | - | - | 1 | 140.99% |
| MSTR240510P00680000 | 2024-04-29 10:56AM EDT | 680.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 5 | 13 | 137.45% |
| MSTR240510P00690000 | 2024-04-30 11:14AM EDT | 690.00 | 1.03 | 0.10 | 1.17 | -1.97 | -65.67% | 1 | 51 | 116.26% |
| MSTR240510P00700000 | 2024-04-29 2:54PM EDT | 700.00 | 0.56 | 0.59 | 2.82 | -0.66 | -54.10% | 6 | 48 | 130.15% |
| MSTR240510P00710000 | 2024-04-30 10:11AM EDT | 710.00 | 0.82 | 0.33 | 1.84 | -2.08 | -71.72% | 2 | 6 | 118.16% |
| MSTR240510P00720000 | 2024-04-24 10:04AM EDT | 720.00 | 2.68 | 0.29 | 1.59 | 0.00 | - | - | 1 | 112.45% |
| MSTR240510P00730000 | 2024-04-26 1:31PM EDT | 730.00 | 1.07 | 0.46 | 3.15 | 0.00 | - | 1 | 1 | 120.58% |
| MSTR240510P00740000 | 2024-04-02 3:55PM EDT | 740.00 | 11.75 | 0.75 | 1.94 | 0.00 | - | - | 2 | 111.72% |
| MSTR240510P00750000 | 2024-04-30 11:08AM EDT | 750.00 | 1.59 | 0.81 | 2.50 | -0.97 | -45.75% | 7 | 45 | 112.01% |
| MSTR240510P00760000 | 2024-04-30 11:08AM EDT | 760.00 | 1.81 | 1.03 | 3.95 | -4.24 | -70.08% | 3 | 6 | 116.43% |
| MSTR240510P00780000 | 2024-04-30 10:58AM EDT | 780.00 | 2.13 | 1.41 | 3.35 | -2.02 | -48.67% | 4 | 43 | 108.50% |
| MSTR240510P00790000 | 2024-04-30 11:17AM EDT | 790.00 | 3.20 | 2.30 | 3.50 | +1.69 | +119.86% | 5 | 4 | 108.95% |
| MSTR240510P00800000 | 2024-04-30 11:13AM EDT | 800.00 | 3.35 | 2.68 | 3.80 | +1.54 | +85.08% | 441 | 69 | 107.72% |
| MSTR240510P00810000 | 2024-04-30 10:52AM EDT | 810.00 | 2.65 | 1.07 | 5.00 | -0.89 | -25.14% | 1 | 8 | 102.86% |
| MSTR240510P00820000 | 2024-04-25 10:20AM EDT | 820.00 | 5.65 | 1.22 | 7.20 | 0.00 | - | 2 | 8 | 106.23% |
| MSTR240510P00830000 | 2024-04-30 10:30AM EDT | 830.00 | 4.00 | 1.55 | 7.20 | +0.01 | +0.25% | 1 | 5 | 103.46% |
| MSTR240510P00840000 | 2024-04-23 2:04PM EDT | 840.00 | 5.86 | 1.95 | 6.80 | 0.00 | - | 1 | 2 | 99.85% |
| MSTR240510P00850000 | 2024-04-30 11:16AM EDT | 850.00 | 6.23 | 5.90 | 8.10 | +3.43 | +122.50% | 13 | 28 | 107.51% |
| MSTR240510P00860000 | 2024-04-30 10:55AM EDT | 860.00 | 5.75 | 6.45 | 8.05 | -5.95 | -50.85% | 3 | 3 | 104.59% |
| MSTR240510P00870000 | 2024-04-30 10:55AM EDT | 870.00 | 6.45 | 5.15 | 8.75 | +3.25 | +101.56% | 4 | 4 | 99.65% |
| MSTR240510P00880000 | 2024-04-30 10:43AM EDT | 880.00 | 6.56 | 7.95 | 10.90 | +2.96 | +82.22% | 4 | 17 | 104.09% |
| MSTR240510P00890000 | 2024-04-30 10:46AM EDT | 890.00 | 7.85 | 8.85 | 10.75 | +3.95 | +101.28% | 12 | 20 | 101.23% |
| MSTR240510P00900000 | 2024-04-30 11:12AM EDT | 900.00 | 10.00 | 9.00 | 11.80 | +6.14 | +159.07% | 64 | 69 | 98.96% |
| MSTR240510P00910000 | 2024-04-30 10:11AM EDT | 910.00 | 6.90 | 11.15 | 13.50 | +2.33 | +50.98% | 2 | 4 | 100.10% |
| MSTR240510P00920000 | 2024-04-30 10:30AM EDT | 920.00 | 12.20 | 12.25 | 14.70 | +5.70 | +87.69% | 4 | 7 | 98.81% |
| MSTR240510P00930000 | 2024-04-30 10:10AM EDT | 930.00 | 8.35 | 13.80 | 17.90 | -0.74 | -8.14% | 13 | 5 | 100.12% |
| MSTR240510P00940000 | 2024-04-30 9:55AM EDT | 940.00 | 9.61 | 13.85 | 18.60 | -13.32 | -58.09% | 2 | 1 | 96.59% |
| MSTR240510P00950000 | 2024-04-30 11:18AM EDT | 950.00 | 18.72 | 17.70 | 19.75 | +11.62 | +165.76% | 51 | 29 | 97.44% |
| MSTR240510P00960000 | 2024-04-30 9:41AM EDT | 960.00 | 13.20 | 18.00 | 22.15 | +5.81 | +78.62% | 2 | 5 | 95.61% |
| MSTR240510P00970000 | 2024-04-30 11:05AM EDT | 970.00 | 19.35 | 20.75 | 25.85 | +11.05 | +133.13% | 14 | 5 | 97.07% |
| MSTR240510P00980000 | 2024-04-30 11:16AM EDT | 980.00 | 25.24 | 22.30 | 27.55 | +16.54 | +190.11% | 12 | 21 | 95.23% |
| MSTR240510P00990000 | 2024-04-30 11:06AM EDT | 990.00 | 23.74 | 25.40 | 29.10 | +14.24 | +149.89% | 23 | 13 | 94.38% |
| MSTR240510P01000000 | 2024-04-30 11:17AM EDT | 1,000.00 | 30.25 | 29.25 | 32.15 | +18.80 | +164.19% | 195 | 67 | 95.09% |
| MSTR240510P01010000 | 2024-04-30 10:45AM EDT | 1,010.00 | 25.78 | 31.40 | 36.65 | +13.78 | +114.83% | 5 | 9 | 95.21% |
| MSTR240510P01020000 | 2024-04-30 11:10AM EDT | 1,020.00 | 35.00 | 34.70 | 37.80 | +20.61 | +143.22% | 19 | 7 | 93.33% |
| MSTR240510P01030000 | 2024-04-30 11:00AM EDT | 1,030.00 | 34.70 | 35.55 | 43.15 | +20.25 | +140.14% | 1 | 17 | 92.51% |
| MSTR240510P01040000 | 2024-04-30 10:36AM EDT | 1,040.00 | 37.71 | 39.80 | 47.35 | +21.52 | +132.92% | 4 | 7 | 93.03% |
| MSTR240510P01050000 | 2024-04-30 10:49AM EDT | 1,050.00 | 38.95 | 44.35 | 50.35 | +21.26 | +120.18% | 17 | 100 | 92.57% |
| MSTR240510P01060000 | 2024-04-30 10:58AM EDT | 1,060.00 | 44.00 | 51.50 | 55.65 | +24.61 | +126.92% | 13 | 12 | 95.18% |
| MSTR240510P01070000 | 2024-04-30 10:30AM EDT | 1,070.00 | 52.00 | 52.75 | 59.15 | +20.69 | +66.08% | 1 | 3 | 92.18% |
| MSTR240510P01080000 | 2024-04-29 1:44PM EDT | 1,080.00 | 45.20 | 54.75 | 62.65 | +24.70 | +120.49% | 1 | 18 | 89.46% |
| MSTR240510P01090000 | 2024-04-30 10:26AM EDT | 1,090.00 | 53.00 | 61.90 | 67.80 | +30.14 | +131.85% | 11 | 15 | 90.98% |
| MSTR240510P01100000 | 2024-04-30 11:17AM EDT | 1,100.00 | 69.38 | 63.05 | 72.50 | +42.20 | +155.26% | 82 | 36 | 87.93% |
| MSTR240510P01110000 | 2024-04-30 11:10AM EDT | 1,110.00 | 73.00 | 70.00 | 77.70 | +43.00 | +143.33% | 2 | 4 | 88.73% |
| MSTR240510P01120000 | 2024-04-30 11:14AM EDT | 1,120.00 | 83.70 | 74.85 | 82.85 | +48.05 | +134.78% | 11 | 2 | 87.82% |
| MSTR240510P01125000 | 2024-04-29 11:08AM EDT | 1,125.00 | 29.80 | 75.85 | 87.70 | 0.00 | - | 5 | 6 | 87.80% |
| MSTR240510P01130000 | 2024-04-30 10:33AM EDT | 1,130.00 | 80.12 | 80.70 | 88.75 | +44.37 | +124.11% | 3 | 6 | 87.75% |
| MSTR240510P01135000 | 2024-04-30 10:58AM EDT | 1,135.00 | 78.07 | 86.15 | 93.85 | +42.72 | +120.85% | 4 | 3 | 90.70% |
| MSTR240510P01140000 | 2024-04-30 11:13AM EDT | 1,140.00 | 92.40 | 88.90 | 95.10 | +45.80 | +98.28% | 2 | 4 | 89.25% |
| MSTR240510P01150000 | 2024-04-30 11:11AM EDT | 1,150.00 | 100.00 | 92.05 | 100.85 | +59.40 | +146.31% | 10 | 28 | 86.68% |
| MSTR240510P01160000 | 2024-04-30 11:08AM EDT | 1,160.00 | 100.00 | 101.65 | 107.60 | +51.19 | +104.88% | 14 | 14 | 88.84% |
| MSTR240510P01165000 | 2024-04-30 11:10AM EDT | 1,165.00 | 109.00 | 103.10 | 112.95 | +56.20 | +106.44% | 7 | 10 | 88.89% |
| MSTR240510P01170000 | 2024-04-30 10:27AM EDT | 1,170.00 | 97.66 | 108.20 | 117.20 | +51.93 | +113.56% | 12 | 24 | 90.65% |
| MSTR240510P01175000 | 2024-04-30 11:06AM EDT | 1,175.00 | 103.38 | 109.85 | 121.55 | +46.73 | +82.49% | 8 | 12 | 90.02% |
| MSTR240510P01180000 | 2024-04-30 11:08AM EDT | 1,180.00 | 110.60 | 112.15 | 121.80 | +61.95 | +127.34% | 27 | 7 | 86.87% |
| MSTR240510P01185000 | 2024-04-30 10:18AM EDT | 1,185.00 | 92.70 | 118.40 | 131.40 | +31.20 | +50.73% | 1 | 2 | 93.09% |
| MSTR240510P01190000 | 2024-04-30 10:27AM EDT | 1,190.00 | 113.50 | 120.60 | 130.70 | +63.50 | +127.00% | 11 | 11 | 89.03% |
| MSTR240510P01195000 | 2024-04-30 11:08AM EDT | 1,195.00 | 121.00 | 124.65 | 136.25 | +64.92 | +115.76% | 6 | 8 | 90.72% |
| MSTR240510P01200000 | 2024-04-30 11:08AM EDT | 1,200.00 | 120.20 | 126.50 | 137.90 | +62.50 | +108.32% | 15 | 106 | 87.85% |
| MSTR240510P01205000 | 2024-04-29 10:25AM EDT | 1,205.00 | 100.00 | 129.35 | 142.35 | +30.30 | +43.47% | 1 | 7 | 87.71% |
| MSTR240510P01210000 | 2024-04-29 2:50PM EDT | 1,210.00 | 60.26 | 134.05 | 145.15 | 0.00 | - | 3 | 7 | 87.65% |
| MSTR240510P01215000 | 2024-04-29 10:26AM EDT | 1,215.00 | 71.00 | 138.70 | 146.55 | 0.00 | - | 2 | 5 | 86.39% |
| MSTR240510P01220000 | 2024-04-30 10:21AM EDT | 1,220.00 | 121.00 | 140.55 | 151.45 | +55.50 | +84.73% | 1 | 11 | 85.57% |
| MSTR240510P01225000 | 2024-04-29 3:26PM EDT | 1,225.00 | 71.18 | 145.35 | 154.00 | 0.00 | - | 4 | 6 | 85.14% |
| MSTR240510P01230000 | 2024-04-30 11:13AM EDT | 1,230.00 | 155.00 | 146.85 | 158.00 | +90.00 | +138.46% | 1 | 18 | 83.07% |
| MSTR240510P01235000 | 2024-04-30 9:53AM EDT | 1,235.00 | 116.40 | 149.10 | 160.70 | +41.96 | +56.37% | 2 | 6 | 80.33% |
| MSTR240510P01240000 | 2024-04-29 2:56PM EDT | 1,240.00 | 106.30 | 153.95 | 165.55 | +31.86 | +42.80% | 1 | 8 | 81.65% |
| MSTR240510P01245000 | 2024-04-29 3:51PM EDT | 1,245.00 | 77.66 | 158.70 | 169.60 | 0.00 | - | 6 | 13 | 82.14% |
| MSTR240510P01250000 | 2024-04-30 11:07AM EDT | 1,250.00 | 154.80 | 165.35 | 175.15 | +76.83 | +98.54% | 10 | 43 | 85.69% |
| MSTR240510P01255000 | 2024-04-29 10:26AM EDT | 1,255.00 | 91.00 | 164.90 | 178.00 | 0.00 | - | 2 | 12 | 80.08% |
| MSTR240510P01260000 | 2024-04-30 9:41AM EDT | 1,260.00 | 128.15 | 173.35 | 183.00 | +45.23 | +54.55% | 3 | 6 | 84.90% |
| MSTR240510P01265000 | 2024-04-29 2:59PM EDT | 1,265.00 | 84.85 | 174.70 | 187.60 | 0.00 | - | 5 | 6 | 82.42% |
| MSTR240510P01270000 | 2024-04-30 11:06AM EDT | 1,270.00 | 170.28 | 177.05 | 190.75 | +77.86 | +84.25% | 2 | 13 | 79.19% |
| MSTR240510P01275000 | 2024-04-30 9:53AM EDT | 1,275.00 | 144.05 | 179.60 | 192.90 | +45.20 | +45.73% | 2 | 15 | 74.58% |
| MSTR240510P01277500 | 2024-04-29 2:59PM EDT | 1,277.50 | 91.37 | 186.55 | 197.45 | 0.00 | - | 3 | 2 | 82.55% |
| MSTR240510P01280000 | 2024-04-30 9:44AM EDT | 1,280.00 | 165.35 | 188.90 | 199.25 | +69.40 | +72.33% | 6 | 26 | 82.33% |
| MSTR240510P01290000 | 2024-04-30 11:10AM EDT | 1,290.00 | 198.50 | 196.30 | 207.20 | +101.43 | +104.49% | 1 | 5 | 79.72% |
| MSTR240510P01295000 | 2024-04-24 9:44AM EDT | 1,295.00 | 114.30 | 198.55 | 209.95 | 0.00 | - | - | 10 | 74.62% |
| MSTR240510P01300000 | 2024-04-30 11:15AM EDT | 1,300.00 | 215.00 | 205.95 | 214.20 | +105.93 | +97.12% | 12 | 37 | 78.07% |
| MSTR240510P01310000 | 2024-04-29 2:00PM EDT | 1,310.00 | 106.00 | 210.15 | 225.10 | 0.00 | - | 3 | 8 | 73.47% |
| MSTR240510P01315000 | 2024-04-30 10:18AM EDT | 1,315.00 | 187.50 | 216.05 | 229.05 | +59.90 | +46.94% | 1 | 3 | 74.39% |
| MSTR240510P01320000 | 2024-04-30 11:10AM EDT | 1,320.00 | 224.05 | 218.40 | 233.25 | +108.50 | +93.90% | 4 | 7 | 69.51% |
| MSTR240510P01330000 | 2024-04-29 11:03AM EDT | 1,330.00 | 118.44 | 226.60 | 236.75 | 0.00 | - | 4 | 2 | 75.09% |
| MSTR240510P01340000 | 2024-04-29 11:10AM EDT | 1,340.00 | 120.97 | 239.25 | 251.05 | 0.00 | - | 2 | 4 | 70.96% |
| MSTR240510P01350000 | 2024-04-30 10:18AM EDT | 1,350.00 | 218.57 | 245.45 | 259.90 | +91.45 | +71.94% | 6 | 9 | 57.62% |
| MSTR240510P01360000 | 2024-04-29 10:57AM EDT | 1,360.00 | 140.32 | 254.60 | 268.70 | 0.00 | - | 2 | 10 | 88.18% |
| MSTR240510P01370000 | 2024-04-29 9:44AM EDT | 1,370.00 | 192.03 | 263.30 | 277.55 | 0.00 | - | 3 | 5 | 86.54% |
| MSTR240510P01380000 | 2024-04-30 10:38AM EDT | 1,380.00 | 253.50 | 272.80 | 286.40 | +99.16 | +64.25% | 1 | 27 | 84.35% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 1,390.00 | 265.00 | 277.45 | 291.25 | 0.00 | - | - | 1 | 0.00% |
| MSTR240510P01400000 | 2024-04-30 10:58AM EDT | 1,400.00 | 279.97 | 291.50 | 304.65 | +111.94 | +66.62% | 3 | 26 | 80.28% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 1,410.00 | 187.00 | 295.65 | 309.55 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240510P01420000 | 2024-04-30 10:09AM EDT | 1,420.00 | 270.78 | 309.00 | 323.10 | +57.88 | +27.19% | 4 | 4 | 73.44% |
| MSTR240510P01425000 | 2024-04-22 9:55AM EDT | 1,425.00 | 234.58 | 310.70 | 322.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 1,430.00 | 231.64 | 315.15 | 331.50 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240510P01440000 | 2024-04-25 10:49AM EDT | 1,440.00 | 275.47 | 327.65 | 342.20 | +19.28 | +7.53% | 1 | 4 | 65.21% |
| MSTR240510P01450000 | 2024-04-30 9:45AM EDT | 1,450.00 | 265.05 | 336.75 | 351.30 | +38.28 | +16.88% | 1 | 4 | 0.00% |
| MSTR240510P01460000 | 2024-04-26 2:09PM EDT | 1,460.00 | 235.00 | 346.20 | 360.90 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR240510P01465000 | 2024-04-12 1:33PM EDT | 1,465.00 | 208.52 | 347.00 | 361.75 | 0.00 | - | 11 | 11 | 0.00% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 1,470.00 | 211.77 | 357.60 | 369.70 | 0.00 | - | 11 | 11 | 0.00% |
| MSTR240510P01480000 | 2024-04-24 10:21AM EDT | 1,480.00 | 232.97 | 360.85 | 376.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR240510P01490000 | 2024-04-15 9:32AM EDT | 1,490.00 | 335.88 | 378.10 | 389.65 | +127.88 | +61.48% | 1 | 11 | 0.00% |
| MSTR240510P01500000 | 2024-04-30 9:35AM EDT | 1,500.00 | 337.83 | 387.80 | 405.10 | +94.17 | +38.65% | 2 | 6 | 100.51% |
| MSTR240510P01515000 | 2024-04-19 9:30AM EDT | 1,515.00 | 344.76 | 394.80 | 409.90 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240510P01520000 | 2024-04-08 3:52PM EDT | 1,520.00 | 241.00 | 401.00 | 414.80 | 0.00 | - | - | 1 | 0.00% |
| MSTR240510P01525000 | 2024-04-29 9:44AM EDT | 1,525.00 | 320.00 | 402.95 | 421.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01530000 | 2024-04-19 12:34PM EDT | 1,530.00 | 400.00 | 414.90 | 428.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01535000 | 2024-04-23 11:03AM EDT | 1,535.00 | 262.30 | 418.00 | 431.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 1,540.00 | 325.00 | 417.15 | 432.35 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01545000 | 2024-04-16 2:49PM EDT | 1,545.00 | 352.84 | 428.00 | 442.70 | 0.00 | - | - | 1 | 0.00% |
| MSTR240510P01550000 | 2024-04-19 2:55PM EDT | 1,550.00 | 409.75 | 432.15 | 447.85 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 1,560.00 | 251.92 | 442.00 | 456.95 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01570000 | 2024-04-08 10:01AM EDT | 1,570.00 | 264.04 | 447.30 | 461.20 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240510P01580000 | 2024-04-25 10:49AM EDT | 1,580.00 | 404.93 | 462.00 | 472.25 | +31.07 | +8.31% | 1 | 5 | 0.00% |
| MSTR240510P01590000 | 2024-04-24 9:50AM EDT | 1,590.00 | 306.94 | 470.95 | 486.30 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240510P01600000 | 2024-04-29 9:38AM EDT | 1,600.00 | 365.75 | 476.90 | 491.75 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240510P01605000 | 2024-04-22 10:03AM EDT | 1,605.00 | 346.95 | 480.80 | 497.95 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR240510P01610000 | 2024-04-16 2:35PM EDT | 1,610.00 | 409.11 | 491.20 | 505.85 | 0.00 | - | - | 1 | 0.00% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 1,620.00 | 240.00 | 500.75 | 511.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240510P01630000 | 2024-04-29 2:38PM EDT | 1,630.00 | 361.34 | 505.05 | 521.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 1,640.00 | 273.35 | 517.10 | 531.15 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240510P01660000 | 2024-04-23 10:21AM EDT | 1,660.00 | 344.65 | 535.30 | 552.40 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR240510P01670000 | 2024-04-08 10:28AM EDT | 1,670.00 | 349.05 | 550.00 | 564.70 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 1,680.00 | 286.00 | 560.05 | 574.45 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240510P01690000 | 2024-04-18 10:09AM EDT | 1,690.00 | 500.90 | 565.30 | 584.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240510P01700000 | 2024-04-29 2:38PM EDT | 1,700.00 | 425.78 | 574.75 | 594.00 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR240510P01725000 | 2024-04-04 10:44AM EDT | 1,725.00 | 292.00 | 598.60 | 613.75 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240510P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 458.42 | 623.45 | 638.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR240510P01785000 | 2024-04-26 2:45PM EDT | 1,785.00 | 526.27 | 659.10 | 674.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240510P01800000 | 2024-04-30 9:53AM EDT | 1,800.00 | 625.40 | 677.00 | 693.30 | +83.80 | +15.47% | 1 | 5 | 0.00% |
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 1,860.00 | 714.00 | 733.70 | 750.00 | +264.00 | +58.67% | 1 | 2 | 0.00% |
| MSTR240510P01870000 | 2024-04-10 9:50AM EDT | 1,870.00 | 544.00 | 746.15 | 757.65 | 0.00 | - | - | 3 | 0.00% |
| MSTR240510P01900000 | 2024-04-24 3:49PM EDT | 1,900.00 | 622.65 | 772.40 | 789.10 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240510P01975000 | 2024-04-25 12:42PM EDT | 1,975.00 | 739.85 | 852.05 | 869.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.