MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 514.15 | 530.95 | 0.00 | - | - | 2 | 114.23% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 486.00 | 502.30 | 0.00 | - | 1 | 1 | 114.66% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 448.00 | 464.65 | 0.00 | - | 1 | 1 | 112.39% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 366.00 | 383.55 | 0.00 | - | - | 0 | 108.95% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 308.00 | 322.60 | 0.00 | - | 1 | 0 | 106.24% |
| MSTR240531C00900000 | 2024-05-02 9:59AM EDT | 900.00 | 215.00 | 260.00 | 276.00 | -57.24 | -21.03% | 1 | 7 | 104.21% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 960.00 | 331.50 | 218.00 | 232.40 | 0.00 | - | - | 1 | 102.92% |
| MSTR240531C01000000 | 2024-05-02 3:41PM EDT | 1,000.00 | 194.70 | 195.00 | 207.00 | -0.30 | -0.15% | 7 | 68 | 103.85% |
| MSTR240531C01030000 | 2024-05-01 10:59AM EDT | 1,030.00 | 157.60 | 177.35 | 189.90 | +26.12 | +19.87% | 1 | 3 | 103.95% |
| MSTR240531C01080000 | 2024-05-02 11:02AM EDT | 1,080.00 | 140.59 | 151.00 | 163.00 | +9.75 | +7.45% | 1 | 5 | 103.93% |
| MSTR240531C01120000 | 2024-05-02 2:59PM EDT | 1,120.00 | 140.59 | 132.80 | 145.00 | +17.59 | +14.30% | 5 | 10 | 104.67% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 125.85 | 139.30 | 0.00 | - | - | 1 | 104.91% |
| MSTR240531C01140000 | 2024-05-02 11:00AM EDT | 1,140.00 | 111.18 | 123.65 | 136.00 | +12.68 | +12.87% | 3 | 10 | 104.45% |
| MSTR240531C01150000 | 2024-04-30 12:31PM EDT | 1,150.00 | 90.00 | 120.35 | 132.00 | -21.67 | -19.41% | 3 | 7 | 104.89% |
| MSTR240531C01160000 | 2024-04-30 10:22AM EDT | 1,160.00 | 140.00 | 116.30 | 128.00 | 0.00 | - | 2 | 2 | 104.96% |
| MSTR240531C01170000 | 2024-05-02 3:24PM EDT | 1,170.00 | 117.76 | 112.05 | 125.00 | +15.89 | +15.60% | 2 | 3 | 105.25% |
| MSTR240531C01185000 | 2024-04-23 1:23PM EDT | 1,185.00 | 289.54 | 107.15 | 120.00 | 0.00 | - | 1 | 1 | 105.90% |
| MSTR240531C01190000 | 2024-05-02 11:17AM EDT | 1,190.00 | 109.47 | 104.85 | 118.00 | +11.47 | +11.70% | 2 | 1 | 105.69% |
| MSTR240531C01195000 | 2024-05-01 2:52PM EDT | 1,195.00 | 108.00 | 103.70 | 116.70 | 0.00 | - | 7 | 1 | 106.18% |
| MSTR240531C01200000 | 2024-05-02 2:20PM EDT | 1,200.00 | 108.16 | 101.45 | 113.95 | +35.46 | +48.78% | 7 | 46 | 105.66% |
| MSTR240531C01220000 | 2024-05-02 1:25PM EDT | 1,220.00 | 101.38 | 97.30 | 106.00 | -103.01 | -50.40% | 2 | 1 | 106.43% |
| MSTR240531C01225000 | 2024-05-02 11:13AM EDT | 1,225.00 | 95.00 | 93.40 | 107.35 | -94.11 | -49.76% | 2 | 0 | 106.76% |
| MSTR240531C01230000 | 2024-04-22 11:19AM EDT | 1,230.00 | 221.65 | 94.00 | 103.00 | 0.00 | - | - | 0 | 106.61% |
| MSTR240531C01240000 | 2024-05-01 11:07AM EDT | 1,240.00 | 96.30 | 91.00 | 100.00 | +31.30 | +48.15% | 3 | 2 | 106.83% |
| MSTR240531C01250000 | 2024-05-01 9:41AM EDT | 1,250.00 | 67.10 | 88.00 | 95.85 | 0.00 | - | 1 | 6 | 106.53% |
| MSTR240531C01255000 | 2024-04-25 1:21PM EDT | 1,255.00 | 189.00 | 84.45 | 98.25 | 0.00 | - | - | 4 | 107.30% |
| MSTR240531C01260000 | 2024-05-02 2:09PM EDT | 1,260.00 | 95.95 | 86.05 | 94.00 | +30.95 | +47.62% | 1 | 52 | 107.47% |
| MSTR240531C01265000 | 2024-05-01 12:07PM EDT | 1,265.00 | 65.00 | 82.25 | 94.90 | +6.07 | +10.30% | 1 | 2 | 107.52% |
| MSTR240531C01270000 | 2024-05-02 9:56AM EDT | 1,270.00 | 65.25 | 83.00 | 91.00 | -103.98 | -61.44% | 2 | 50 | 107.45% |
| MSTR240531C01290000 | 2024-05-02 10:58AM EDT | 1,290.00 | 67.15 | 78.00 | 87.00 | -85.40 | -55.98% | 2 | 3 | 108.46% |
| MSTR240531C01300000 | 2024-05-02 1:27PM EDT | 1,300.00 | 78.00 | 75.00 | 85.00 | +24.00 | +44.44% | 9 | 73 | 108.67% |
| MSTR240531C01310000 | 2024-05-02 1:25PM EDT | 1,310.00 | 75.40 | 73.00 | 80.00 | +24.40 | +47.84% | 2 | 8 | 108.00% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 1,320.00 | 185.43 | 70.00 | 77.05 | 0.00 | - | 1 | 4 | 107.68% |
| MSTR240531C01325000 | 2024-04-26 11:16AM EDT | 1,325.00 | 151.01 | 69.00 | 79.00 | 0.00 | - | 1 | 0 | 109.12% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 1,330.00 | 155.00 | 68.00 | 76.00 | 0.00 | - | 2 | 4 | 108.50% |
| MSTR240531C01340000 | 2024-05-01 9:39AM EDT | 1,340.00 | 52.50 | 66.00 | 72.70 | 0.00 | - | 2 | 7 | 108.33% |
| MSTR240531C01350000 | 2024-05-01 3:51PM EDT | 1,350.00 | 47.50 | 64.05 | 71.45 | 0.00 | - | 1 | 5 | 108.97% |
| MSTR240531C01360000 | 2024-05-02 1:24PM EDT | 1,360.00 | 63.68 | 62.00 | 69.50 | +16.44 | +34.80% | 1 | 15 | 109.23% |
| MSTR240531C01365000 | 2024-04-25 3:38PM EDT | 1,365.00 | 148.35 | 61.00 | 69.00 | 0.00 | - | - | 3 | 109.55% |
| MSTR240531C01370000 | 2024-05-01 10:11AM EDT | 1,370.00 | 45.87 | 60.00 | 69.00 | 0.00 | - | 1 | 1 | 110.07% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 1,380.00 | 59.65 | 58.00 | 67.00 | 0.00 | - | 1 | 2 | 110.22% |
| MSTR240531C01390000 | 2024-05-02 11:02AM EDT | 1,390.00 | 51.00 | 56.00 | 65.00 | -22.55 | -30.66% | 1 | 5 | 110.32% |
| MSTR240531C01400000 | 2024-05-02 2:54PM EDT | 1,400.00 | 62.36 | 54.00 | 61.95 | +12.36 | +24.72% | 6 | 14 | 109.89% |
| MSTR240531C01410000 | 2024-05-02 10:05AM EDT | 1,410.00 | 38.52 | 52.05 | 62.00 | -101.44 | -72.48% | 2 | 0 | 110.81% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 1,420.00 | 134.00 | 50.00 | 56.95 | 0.00 | - | 1 | 2 | 109.33% |
| MSTR240531C01425000 | 2024-04-26 3:12PM EDT | 1,425.00 | 128.05 | 50.05 | 58.00 | 0.00 | - | 1 | 1 | 110.69% |
| MSTR240531C01435000 | 2024-05-01 10:10AM EDT | 1,435.00 | 52.87 | 48.00 | 56.50 | +13.99 | +56.21% | 1 | 2 | 110.74% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 1,440.00 | 200.00 | 47.00 | 56.50 | 0.00 | - | 1 | 2 | 111.11% |
| MSTR240531C01450000 | 2024-05-02 2:33PM EDT | 1,450.00 | 50.31 | 46.00 | 53.95 | +12.31 | +32.39% | 2 | 6 | 111.09% |
| MSTR240531C01455000 | 2024-04-26 3:53PM EDT | 1,455.00 | 125.95 | 45.00 | 53.00 | 0.00 | - | 2 | 5 | 110.98% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 1,460.00 | 116.00 | 44.00 | 53.00 | 0.00 | - | - | 1 | 111.31% |
| MSTR240531C01465000 | 2024-05-01 3:39PM EDT | 1,465.00 | 34.04 | 43.00 | 52.00 | 0.00 | - | 1 | 2 | 111.14% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 1,470.00 | 132.61 | 43.00 | 51.00 | 0.00 | - | - | 0 | 111.45% |
| MSTR240531C01475000 | 2024-04-23 9:41AM EDT | 1,475.00 | 158.07 | 42.00 | 52.00 | 0.00 | - | - | 0 | 112.23% |
| MSTR240531C01485000 | 2024-04-23 9:41AM EDT | 1,485.00 | 155.16 | 41.00 | 50.00 | 0.00 | - | - | 0 | 112.31% |
| MSTR240531C01495000 | 2024-04-26 10:17AM EDT | 1,495.00 | 115.00 | 39.00 | 48.00 | 0.00 | - | 3 | 4 | 111.85% |
| MSTR240531C01500000 | 2024-05-02 3:58PM EDT | 1,500.00 | 42.10 | 39.00 | 44.95 | +13.36 | +46.49% | 15 | 32 | 111.06% |
| MSTR240531C01505000 | 2024-04-18 3:51PM EDT | 1,505.00 | 119.90 | 38.00 | 44.95 | 0.00 | - | 1 | 0 | 111.29% |
| MSTR240531C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 53.40 | 37.75 | 44.00 | 0.00 | - | 1 | 1 | 111.42% |
| MSTR240531C01530000 | 2024-04-22 9:48AM EDT | 1,530.00 | 129.10 | 35.00 | 44.00 | 0.00 | - | - | 1 | 112.87% |
| MSTR240531C01535000 | 2024-04-22 3:12PM EDT | 1,535.00 | 146.95 | 34.00 | 42.00 | 0.00 | - | 1 | 2 | 112.00% |
| MSTR240531C01545000 | 2024-04-19 1:30PM EDT | 1,545.00 | 102.47 | 33.00 | 43.00 | 0.00 | - | 1 | 1 | 113.39% |
| MSTR240531C01550000 | 2024-05-02 9:52AM EDT | 1,550.00 | 28.00 | 33.00 | 43.00 | -0.60 | -2.10% | 1 | 5 | 114.09% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 1,560.00 | 45.46 | 32.00 | 39.00 | 0.00 | - | 2 | 4 | 112.74% |
| MSTR240531C01600000 | 2024-05-02 1:21PM EDT | 1,600.00 | 31.02 | 28.00 | 36.70 | +8.72 | +39.10% | 1 | 14 | 114.44% |
| MSTR240531C01615000 | 2024-05-01 12:00PM EDT | 1,615.00 | 21.00 | 26.55 | 34.00 | 0.00 | - | 1 | 2 | 113.89% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 1,620.00 | 80.00 | 26.05 | 33.80 | 0.00 | - | 1 | 3 | 114.09% |
| MSTR240531C01625000 | 2024-04-22 3:46PM EDT | 1,625.00 | 117.00 | 25.75 | 33.05 | 0.00 | - | - | 21 | 114.07% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 1,640.00 | 101.00 | 24.60 | 31.85 | 0.00 | - | - | 1 | 114.44% |
| MSTR240531C01645000 | 2024-04-26 10:34AM EDT | 1,645.00 | 78.40 | 24.10 | 31.90 | 0.00 | - | 1 | 1 | 114.76% |
| MSTR240531C01650000 | 2024-05-02 3:52PM EDT | 1,650.00 | 27.07 | 23.80 | 31.00 | +5.57 | +25.91% | 1 | 1 | 114.60% |
| MSTR240531C01655000 | 2024-05-01 3:39PM EDT | 1,655.00 | 20.14 | 23.30 | 30.85 | 0.00 | - | 1 | 21 | 114.78% |
| MSTR240531C01675000 | 2024-05-01 10:39AM EDT | 1,675.00 | 20.00 | 22.00 | 29.30 | 0.00 | - | 1 | 21 | 115.26% |
| MSTR240531C01700000 | 2024-05-02 3:57PM EDT | 1,700.00 | 24.70 | 20.75 | 27.35 | +0.60 | +2.49% | 59 | 20 | 115.94% |
| MSTR240531C01725000 | 2024-04-23 3:18PM EDT | 1,725.00 | 98.07 | 18.75 | 26.00 | 0.00 | - | - | 4 | 116.33% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 1,740.00 | 77.00 | 17.95 | 25.45 | 0.00 | - | 1 | 1 | 116.96% |
| MSTR240531C01750000 | 2024-05-02 10:24AM EDT | 1,750.00 | 14.90 | 17.55 | 23.70 | -45.57 | -75.36% | 1 | 5 | 116.42% |
| MSTR240531C01770000 | 2024-05-01 2:15PM EDT | 1,770.00 | 17.28 | 16.35 | 23.60 | 0.00 | - | 1 | 2 | 117.50% |
| MSTR240531C01790000 | 2024-04-30 3:58PM EDT | 1,790.00 | 15.15 | 15.30 | 22.80 | 0.00 | - | 1 | 4 | 118.07% |
| MSTR240531C01800000 | 2024-05-02 3:52PM EDT | 1,800.00 | 17.55 | 14.85 | 20.65 | +4.55 | +35.00% | 6 | 18 | 116.97% |
| MSTR240531C01810000 | 2024-04-22 1:09PM EDT | 1,810.00 | 90.99 | 14.35 | 21.50 | 0.00 | - | - | 1 | 118.23% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 1,820.00 | 89.49 | 14.10 | 20.80 | 0.00 | - | - | 1 | 118.41% |
| MSTR240531C01850000 | 2024-05-02 10:36AM EDT | 1,850.00 | 12.45 | 12.85 | 19.55 | -6.55 | -34.47% | 4 | 5 | 119.10% |
| MSTR240531C01900000 | 2024-05-02 2:15PM EDT | 1,900.00 | 14.07 | 10.70 | 17.20 | +3.99 | +39.58% | 18 | 20 | 119.48% |
| MSTR240531C01930000 | 2024-04-26 9:38AM EDT | 1,930.00 | 38.00 | 10.00 | 16.80 | 0.00 | - | 1 | 1 | 121.00% |
| MSTR240531C01940000 | 2024-05-02 1:37PM EDT | 1,940.00 | 13.75 | 9.80 | 15.80 | +4.05 | +41.75% | 2 | 3 | 120.64% |
| MSTR240531C01950000 | 2024-04-26 9:52AM EDT | 1,950.00 | 42.00 | 9.45 | 15.80 | 0.00 | - | 1 | 1 | 121.11% |
| MSTR240531C01960000 | 2024-05-01 2:28PM EDT | 1,960.00 | 11.00 | 9.05 | 15.85 | 0.00 | - | 1 | 3 | 121.58% |
| MSTR240531C01970000 | 2024-04-22 10:19AM EDT | 1,970.00 | 61.12 | 8.75 | 14.95 | 0.00 | - | - | 2 | 121.13% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 1,980.00 | 14.85 | 8.45 | 14.65 | 0.00 | - | 2 | 2 | 121.29% |
| MSTR240531C02000000 | 2024-05-02 2:06PM EDT | 2,000.00 | 11.63 | 8.25 | 15.45 | +2.73 | +30.67% | 7 | 80 | 123.54% |
| MSTR240531C02080000 | 2024-04-30 10:00AM EDT | 2,080.00 | 16.85 | 6.80 | 11.75 | 0.00 | - | 1 | 3 | 123.61% |
| MSTR240531C02100000 | 2024-04-30 3:09PM EDT | 2,100.00 | 10.20 | 6.50 | 10.95 | 0.00 | - | 2 | 12 | 123.63% |
| MSTR240531C02150000 | 2024-05-01 10:24AM EDT | 2,150.00 | 8.09 | 5.45 | 11.10 | 0.00 | - | 1 | 0 | 125.93% |
| MSTR240531C02180000 | 2024-04-19 10:47AM EDT | 2,180.00 | 31.69 | 4.50 | 10.65 | 0.00 | - | 2 | 2 | 125.96% |
| MSTR240531C02200000 | 2024-05-01 2:39PM EDT | 2,200.00 | 6.70 | 3.95 | 9.65 | 0.00 | - | 4 | 13 | 124.90% |
| MSTR240531C02280000 | 2024-04-22 9:53AM EDT | 2,280.00 | 34.00 | 2.62 | 8.00 | 0.00 | - | 1 | 0 | 124.81% |
| MSTR240531C02300000 | 2024-05-01 3:55PM EDT | 2,300.00 | 5.00 | 2.41 | 7.80 | +2.00 | +66.67% | 1 | 11 | 125.23% |
| MSTR240531C02320000 | 2024-04-30 10:19AM EDT | 2,320.00 | 8.45 | 2.22 | 7.60 | 0.00 | - | 1 | 2 | 125.65% |
| MSTR240531C02400000 | 2024-05-02 2:08PM EDT | 2,400.00 | 4.20 | 2.00 | 6.90 | -1.80 | -30.00% | 1 | 13 | 128.33% |
| MSTR240531C02450000 | 2024-04-24 1:44PM EDT | 2,450.00 | 22.00 | 1.67 | 6.45 | 0.00 | - | - | 1 | 129.32% |
| MSTR240531C02500000 | 2024-05-02 2:48PM EDT | 2,500.00 | 4.10 | 2.00 | 6.05 | +0.55 | +15.49% | 5 | 10 | 131.84% |
| MSTR240531C02600000 | 2024-05-02 9:34AM EDT | 2,600.00 | 2.71 | 2.50 | 3.80 | -13.84 | -83.63% | 2 | 3 | 132.32% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2,800.00 | 14.50 | 0.84 | 6.20 | 0.00 | - | 1 | 2 | 143.92% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2,850.00 | 10.47 | 0.27 | 6.00 | 0.00 | - | 4 | 5 | 143.88% |
| MSTR240531C02900000 | 2024-04-22 2:48PM EDT | 2,900.00 | 18.00 | 0.50 | 5.90 | 0.00 | - | 103 | 104 | 146.46% |
| MSTR240531C03000000 | 2024-05-02 10:39AM EDT | 3,000.00 | 2.00 | 1.00 | 5.60 | -0.50 | -20.00% | 1 | 17 | 151.32% |
| MSTR240531C03050000 | 2024-05-02 11:08AM EDT | 3,050.00 | 2.70 | 0.00 | 5.50 | -0.44 | -14.01% | 2 | 2 | 149.76% |
| MSTR240531C03100000 | 2024-04-24 10:32AM EDT | 3,100.00 | 2.76 | 0.01 | 5.45 | -7.24 | -72.40% | 2 | 5 | 151.61% |
| MSTR240531C03150000 | 2024-05-02 12:24PM EDT | 3,150.00 | 1.50 | 0.50 | 5.35 | -1.35 | -47.37% | 2 | 1,381 | 154.92% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-05-02 1:04PM EDT | 600.00 | 2.35 | 1.85 | 4.25 | -1.65 | -41.25% | 5 | 35 | 116.47% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 610.00 | 3.90 | 1.55 | 6.20 | 0.00 | - | 1 | 2 | 118.63% |
| MSTR240531P00620000 | 2024-05-01 9:46AM EDT | 620.00 | 3.62 | 2.03 | 6.55 | -3.68 | -50.41% | 1 | 12 | 118.05% |
| MSTR240531P00640000 | 2024-05-02 11:16AM EDT | 640.00 | 4.50 | 2.78 | 7.45 | -5.20 | -53.61% | 2 | 4 | 116.43% |
| MSTR240531P00650000 | 2024-05-01 3:22PM EDT | 650.00 | 5.00 | 4.00 | 7.95 | +0.25 | +5.26% | 1 | 16 | 117.26% |
| MSTR240531P00660000 | 2024-05-02 2:16PM EDT | 660.00 | 8.00 | 3.80 | 7.95 | -2.55 | -24.17% | 1 | 8 | 114.09% |
| MSTR240531P00670000 | 2024-05-01 1:49PM EDT | 670.00 | 10.48 | 3.90 | 9.25 | 0.00 | - | 2 | 6 | 113.99% |
| MSTR240531P00680000 | 2024-05-01 11:35AM EDT | 680.00 | 12.56 | 4.75 | 9.00 | 0.00 | - | 11 | 16 | 112.31% |
| MSTR240531P00690000 | 2024-05-02 11:26AM EDT | 690.00 | 7.60 | 5.80 | 10.10 | -6.93 | -47.69% | 1 | 4 | 113.12% |
| MSTR240531P00700000 | 2024-05-02 2:21PM EDT | 700.00 | 8.30 | 4.95 | 10.75 | -4.95 | -37.36% | 9 | 48 | 110.05% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 710.00 | 7.10 | 6.15 | 10.95 | 0.00 | - | 1 | 2 | 109.44% |
| MSTR240531P00720000 | 2024-05-02 3:56PM EDT | 720.00 | 10.00 | 9.05 | 12.10 | -1.10 | -9.91% | 3 | 8 | 112.27% |
| MSTR240531P00730000 | 2024-05-02 1:55PM EDT | 730.00 | 10.75 | 8.00 | 13.55 | +1.48 | +15.97% | 2 | 5 | 109.98% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 740.00 | 12.00 | 10.05 | 14.55 | 0.00 | - | 2 | 6 | 110.89% |
| MSTR240531P00750000 | 2024-05-02 11:50AM EDT | 750.00 | 13.45 | 10.65 | 15.95 | -1.50 | -10.03% | 6 | 20 | 110.33% |
| MSTR240531P00760000 | 2024-04-24 1:09PM EDT | 760.00 | 18.03 | 12.20 | 16.35 | +3.28 | +22.24% | 5 | 7 | 109.60% |
| MSTR240531P00770000 | 2024-05-02 12:59PM EDT | 770.00 | 15.45 | 14.05 | 17.60 | -8.05 | -34.26% | 6 | 25 | 109.91% |
| MSTR240531P00780000 | 2024-05-02 10:39AM EDT | 780.00 | 20.40 | 15.10 | 18.85 | -2.35 | -10.33% | 6 | 7 | 109.25% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 790.00 | 19.04 | 14.80 | 19.35 | 0.00 | - | 5 | 7 | 106.56% |
| MSTR240531P00800000 | 2024-05-02 2:51PM EDT | 800.00 | 20.55 | 17.80 | 21.15 | -3.45 | -14.38% | 2 | 26 | 107.96% |
| MSTR240531P00810000 | 2024-05-02 2:30PM EDT | 810.00 | 20.79 | 19.20 | 23.40 | -3.41 | -14.09% | 7 | 10 | 108.11% |
| MSTR240531P00840000 | 2024-04-30 11:23AM EDT | 840.00 | 30.44 | 22.45 | 29.00 | 0.00 | - | 21 | 19 | 106.03% |
| MSTR240531P00850000 | 2024-05-01 10:21AM EDT | 850.00 | 49.50 | 24.30 | 31.40 | 0.00 | - | 2 | 19 | 106.05% |
| MSTR240531P00860000 | 2024-05-01 1:16PM EDT | 860.00 | 49.50 | 25.60 | 33.20 | 0.00 | - | 18 | 21 | 105.14% |
| MSTR240531P00870000 | 2024-04-30 9:54AM EDT | 870.00 | 30.01 | 30.10 | 36.00 | 0.00 | - | 1 | 3 | 106.86% |
| MSTR240531P00880000 | 2024-05-01 2:29PM EDT | 880.00 | 48.13 | 30.15 | 38.50 | 0.00 | - | 3 | 21 | 105.36% |
| MSTR240531P00890000 | 2024-04-22 1:25PM EDT | 890.00 | 36.23 | 32.45 | 40.10 | +0.79 | +2.23% | 2 | 6 | 104.63% |
| MSTR240531P00900000 | 2024-05-02 11:03AM EDT | 900.00 | 38.78 | 36.80 | 42.90 | -28.03 | -41.95% | 4 | 43 | 105.70% |
| MSTR240531P00910000 | 2024-04-30 11:26AM EDT | 910.00 | 50.00 | 37.10 | 45.75 | 0.00 | - | 1 | 2 | 104.30% |
| MSTR240531P00940000 | 2024-04-30 11:22AM EDT | 940.00 | 57.51 | 45.00 | 54.85 | 0.00 | - | 2 | 3 | 103.71% |
| MSTR240531P00950000 | 2024-04-30 11:07AM EDT | 950.00 | 56.98 | 48.00 | 57.95 | 0.00 | - | 2 | 9 | 103.50% |
| MSTR240531P00980000 | 2024-04-30 3:57PM EDT | 980.00 | 87.97 | 59.00 | 68.00 | 0.00 | - | 1 | 3 | 103.49% |
| MSTR240531P00990000 | 2024-05-01 1:51PM EDT | 990.00 | 95.09 | 64.00 | 72.00 | 0.00 | - | 2 | 2 | 104.16% |
| MSTR240531P01000000 | 2024-05-02 2:00PM EDT | 1,000.00 | 70.75 | 67.55 | 75.00 | -22.96 | -24.50% | 3 | 51 | 103.58% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 1,010.00 | 96.45 | 72.05 | 79.00 | 0.00 | - | 2 | 5 | 103.77% |
| MSTR240531P01030000 | 2024-05-01 2:08PM EDT | 1,030.00 | 107.00 | 80.05 | 87.95 | 0.00 | - | 18 | 8 | 103.78% |
| MSTR240531P01040000 | 2024-05-02 12:35PM EDT | 1,040.00 | 101.80 | 84.15 | 92.00 | -23.37 | -18.67% | 6 | 7 | 103.49% |
| MSTR240531P01050000 | 2024-05-02 3:24PM EDT | 1,050.00 | 93.09 | 89.00 | 96.00 | -43.02 | -31.61% | 1 | 6 | 103.38% |
| MSTR240531P01060000 | 2024-05-02 12:35PM EDT | 1,060.00 | 111.55 | 93.25 | 101.00 | -26.08 | -18.95% | 5 | 4 | 103.34% |
| MSTR240531P01080000 | 2024-05-01 9:43AM EDT | 1,080.00 | 161.11 | 102.55 | 114.30 | 0.00 | - | 1 | 2 | 104.62% |
| MSTR240531P01090000 | 2024-05-01 1:52PM EDT | 1,090.00 | 149.60 | 108.10 | 119.00 | 0.00 | - | 2 | 20 | 104.67% |
| MSTR240531P01100000 | 2024-05-02 10:58AM EDT | 1,100.00 | 134.16 | 110.85 | 124.00 | -40.40 | -23.14% | 1 | 33 | 103.62% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 1,110.00 | 137.71 | 117.90 | 129.00 | 0.00 | - | 2 | 3 | 104.20% |
| MSTR240531P01120000 | 2024-05-01 2:47PM EDT | 1,120.00 | 148.00 | 123.10 | 135.00 | 0.00 | - | 10 | 17 | 104.33% |
| MSTR240531P01125000 | 2024-04-25 1:24PM EDT | 1,125.00 | 110.16 | 125.95 | 139.20 | 0.00 | - | - | 3 | 104.94% |
| MSTR240531P01130000 | 2024-04-30 3:58PM EDT | 1,130.00 | 173.55 | 129.95 | 140.00 | 0.00 | - | 10 | 6 | 104.63% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 1,140.00 | 95.90 | 134.65 | 146.00 | 0.00 | - | 3 | 2 | 104.39% |
| MSTR240531P01150000 | 2024-05-01 9:40AM EDT | 1,150.00 | 204.87 | 140.85 | 152.00 | 0.00 | - | 1 | 13 | 104.64% |
| MSTR240531P01165000 | 2024-05-02 1:54PM EDT | 1,165.00 | 150.00 | 150.95 | 161.95 | +24.90 | +19.90% | 2 | 31 | 105.54% |
| MSTR240531P01170000 | 2024-05-01 1:51PM EDT | 1,170.00 | 202.81 | 154.00 | 164.00 | 0.00 | - | 2 | 1 | 105.18% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 1,180.00 | 123.00 | 159.20 | 170.00 | 0.00 | - | 1 | 2 | 104.78% |
| MSTR240531P01190000 | 2024-04-30 12:25PM EDT | 1,190.00 | 201.56 | 165.70 | 177.00 | 0.00 | - | 1 | 12 | 105.19% |
| MSTR240531P01200000 | 2024-04-30 10:38AM EDT | 1,200.00 | 175.00 | 171.95 | 183.00 | 0.00 | - | 11 | 28 | 105.04% |
| MSTR240531P01205000 | 2024-04-18 2:39PM EDT | 1,205.00 | 195.00 | 175.25 | 187.95 | 0.00 | - | - | 3 | 105.76% |
| MSTR240531P01210000 | 2024-04-25 12:03PM EDT | 1,210.00 | 151.35 | 178.55 | 190.00 | 0.00 | - | - | 1 | 105.33% |
| MSTR240531P01220000 | 2024-04-30 9:54AM EDT | 1,220.00 | 177.00 | 185.35 | 197.00 | 0.00 | - | 3 | 2 | 105.62% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 1,230.00 | 166.66 | 192.20 | 204.00 | 0.00 | - | 1 | 5 | 105.85% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 1,240.00 | 182.15 | 199.15 | 211.00 | 0.00 | - | 3 | 5 | 106.05% |
| MSTR240531P01245000 | 2024-05-02 11:45AM EDT | 1,245.00 | 217.20 | 202.65 | 215.75 | -30.28 | -12.24% | 1 | 6 | 106.62% |
| MSTR240531P01250000 | 2024-05-01 11:46AM EDT | 1,250.00 | 245.00 | 207.80 | 219.30 | -32.50 | -11.71% | 4 | 8 | 107.36% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 1,260.00 | 224.08 | 213.40 | 226.00 | 0.00 | - | - | 1 | 106.76% |
| MSTR240531P01265000 | 2024-04-23 9:46AM EDT | 1,265.00 | 160.00 | 217.15 | 229.30 | 0.00 | - | - | 1 | 106.79% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 1,270.00 | 227.24 | 217.95 | 233.40 | 0.00 | - | - | 1 | 105.95% |
| MSTR240531P01275000 | 2024-04-26 2:43PM EDT | 1,275.00 | 180.00 | 224.85 | 236.50 | 0.00 | - | 1 | 1 | 107.12% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 1,280.00 | 184.43 | 227.55 | 240.10 | 0.00 | - | - | 1 | 106.80% |
| MSTR240531P01300000 | 2024-05-01 3:50PM EDT | 1,300.00 | 308.00 | 242.40 | 255.00 | 0.00 | - | 2 | 12 | 107.16% |
| MSTR240531P01320000 | 2024-05-01 11:46AM EDT | 1,320.00 | 335.30 | 258.60 | 270.10 | 0.00 | - | 2 | 2 | 107.90% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 1,330.00 | 241.61 | 265.30 | 278.15 | 0.00 | - | - | 1 | 107.80% |
| MSTR240531P01340000 | 2024-04-26 12:11PM EDT | 1,340.00 | 230.22 | 273.10 | 286.00 | 0.00 | - | 1 | 2 | 108.02% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 1,350.00 | 236.68 | 280.90 | 293.85 | 0.00 | - | 1 | 5 | 108.17% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 1,380.00 | 207.75 | 304.70 | 318.00 | 0.00 | - | - | 1 | 108.73% |
| MSTR240531P01400000 | 2024-05-01 2:42PM EDT | 1,400.00 | 356.45 | 321.30 | 334.45 | 0.00 | - | 1 | 4 | 109.30% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 1,410.00 | 373.60 | 329.20 | 342.60 | 0.00 | - | 6 | 4 | 109.29% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 1,420.00 | 382.40 | 336.15 | 351.10 | 0.00 | - | 2 | 2 | 108.95% |
| MSTR240531P01435000 | 2024-04-30 1:53PM EDT | 1,435.00 | 395.10 | 349.35 | 363.50 | 0.00 | - | 2 | 2 | 109.45% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 1,440.00 | 307.98 | 352.20 | 367.35 | 0.00 | - | 1 | 2 | 108.73% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 1,450.00 | 296.08 | 360.40 | 375.85 | 0.00 | - | 1 | 3 | 108.80% |
| MSTR240531P01495000 | 2024-04-25 2:23PM EDT | 1,495.00 | 337.54 | 399.50 | 414.85 | 0.00 | - | - | 2 | 109.95% |
| MSTR240531P01500000 | 2024-05-01 2:04PM EDT | 1,500.00 | 467.93 | 404.35 | 419.20 | 0.00 | - | 1 | 4 | 110.28% |
| MSTR240531P01550000 | 2024-04-16 2:02PM EDT | 1,550.00 | 411.28 | 447.60 | 463.15 | 0.00 | - | - | 5 | 110.62% |
| MSTR240531P01600000 | 2024-05-01 3:43PM EDT | 1,600.00 | 571.55 | 493.45 | 507.90 | 0.00 | - | 1 | 4 | 111.81% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 1,680.00 | 444.68 | 566.15 | 581.50 | 0.00 | - | 1 | 11 | 112.63% |
| MSTR240531P01695000 | 2024-04-17 1:02PM EDT | 1,695.00 | 595.13 | 580.85 | 595.45 | 0.00 | - | - | 1 | 113.36% |
| MSTR240531P01850000 | 2024-04-16 11:54AM EDT | 1,850.00 | 663.65 | 725.15 | 742.45 | 0.00 | - | - | 1 | 113.67% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 823.20 | 839.15 | 0.00 | - | - | 1 | 116.77% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 1,364.45 | 1,382.00 | 0.00 | - | 1 | 0 | 124.38% |
© 2024 Yahoo. All rights reserved.