MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115C00230000 | 2024-03-14 9:47AM EDT | 230.00 | 1,441.15 | 1,249.75 | 1,268.00 | 0.00 | - | 1 | 1 | 534.19% |
| MSTR241115C00250000 | 2024-02-20 2:23PM EDT | 250.00 | 456.22 | 1,347.55 | 1,365.75 | 0.00 | - | - | 2 | 0.00% |
| MSTR241115C00260000 | 2024-02-14 2:34PM EDT | 260.00 | 520.85 | 1,516.40 | 1,536.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00270000 | 2024-02-29 10:30AM EDT | 270.00 | 743.15 | 1,438.00 | 1,456.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C00310000 | 2024-03-18 9:41AM EDT | 310.00 | 1,402.50 | 890.00 | 910.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 320.00 | 1,286.00 | 1,111.40 | 1,126.65 | 0.00 | - | 1 | 1 | 286.19% |
| MSTR241115C00330000 | 2024-03-11 10:38AM EDT | 330.00 | 1,236.00 | 1,124.00 | 1,142.20 | 0.00 | - | 1 | 1 | 306.22% |
| MSTR241115C00360000 | 2024-03-21 11:56AM EDT | 360.00 | 1,318.00 | 836.00 | 855.65 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00420000 | 2024-03-21 12:41PM EDT | 420.00 | 1,298.00 | 788.00 | 806.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00430000 | 2024-03-21 11:56AM EDT | 430.00 | 1,260.00 | 780.00 | 798.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR241115C00460000 | 2024-03-12 12:41PM EDT | 460.00 | 1,054.35 | 1,120.00 | 1,137.85 | 0.00 | - | 5 | 10 | 336.15% |
| MSTR241115C00470000 | 2024-03-04 11:00AM EDT | 470.00 | 838.30 | 1,171.35 | 1,190.00 | 0.00 | - | 1 | 1 | 399.86% |
| MSTR241115C00480000 | 2024-03-19 9:44AM EDT | 480.00 | 858.50 | 776.00 | 793.15 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00490000 | 2024-02-12 3:34PM EDT | 490.00 | 300.00 | 1,312.00 | 1,328.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR241115C00500000 | 2024-03-08 2:08PM EDT | 500.00 | 888.00 | 985.05 | 1,004.00 | 0.00 | - | 1 | 23 | 232.71% |
| MSTR241115C00510000 | 2024-03-25 11:29AM EDT | 510.00 | 1,344.00 | 820.45 | 836.40 | 0.00 | - | 1 | 1 | 122.06% |
| MSTR241115C00530000 | 2024-03-21 11:49AM EDT | 530.00 | 1,184.00 | 708.00 | 726.10 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C00540000 | 2024-03-15 3:52PM EDT | 540.00 | 1,288.00 | 988.05 | 1,007.95 | 0.00 | - | - | 1 | 244.90% |
| MSTR241115C00550000 | 2024-02-08 1:55PM EDT | 550.00 | 154.57 | 928.00 | 941.25 | 0.00 | - | - | 0 | 205.96% |
| MSTR241115C00570000 | 2024-03-06 12:20PM EDT | 570.00 | 743.62 | 935.30 | 952.00 | 0.00 | - | 2 | 6 | 216.50% |
| MSTR241115C00580000 | 2024-04-02 10:17AM EDT | 580.00 | 1,004.99 | 768.65 | 786.00 | 0.00 | - | 1 | 2 | 120.11% |
| MSTR241115C00590000 | 2024-02-07 3:01PM EDT | 590.00 | 93.80 | 898.00 | 912.85 | 0.00 | - | - | 1 | 198.35% |
| MSTR241115C00600000 | 2024-03-14 2:08PM EDT | 600.00 | 1,155.00 | 944.95 | 964.00 | 0.00 | - | 1 | 3 | 229.76% |
| MSTR241115C00610000 | 2024-04-03 9:40AM EDT | 610.00 | 1,057.85 | 748.00 | 766.00 | 0.00 | - | 1 | 3 | 119.78% |
| MSTR241115C00620000 | 2024-02-27 1:05PM EDT | 620.00 | 378.04 | 1,159.15 | 1,174.80 | 0.00 | - | 1 | 1 | 404.02% |
| MSTR241115C00630000 | 2024-04-12 12:21PM EDT | 630.00 | 947.95 | 734.40 | 752.00 | 0.00 | - | 4 | 8 | 119.25% |
| MSTR241115C00640000 | 2024-03-13 11:43AM EDT | 640.00 | 1,166.00 | 917.20 | 936.00 | 0.00 | - | 1 | 2 | 221.37% |
| MSTR241115C00650000 | 2024-04-05 12:26PM EDT | 650.00 | 1,052.45 | 722.20 | 738.75 | 0.00 | - | 1 | 5 | 119.20% |
| MSTR241115C00660000 | 2024-03-05 10:36AM EDT | 660.00 | 711.14 | 1,147.30 | 1,160.60 | 0.00 | - | - | 2 | 393.84% |
| MSTR241115C00670000 | 2024-02-12 12:25PM EDT | 670.00 | 203.68 | 1,168.15 | 1,182.95 | 0.00 | - | 2 | 1 | 420.46% |
| MSTR241115C00680000 | 2024-03-18 9:35AM EDT | 680.00 | 1,128.40 | 624.00 | 640.80 | 0.00 | - | 1 | 2 | 73.09% |
| MSTR241115C00690000 | 2024-03-28 10:50AM EDT | 690.00 | 1,248.17 | 696.40 | 713.40 | 0.00 | - | 5 | 5 | 118.66% |
| MSTR241115C00700000 | 2024-04-02 11:50AM EDT | 700.00 | 928.30 | 690.15 | 707.10 | 0.00 | - | 2 | 13 | 118.52% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 710.00 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 118.39% |
| MSTR241115C00720000 | 2024-03-04 3:11PM EDT | 720.00 | 700.10 | 993.15 | 1,009.85 | 0.00 | - | 1 | 52 | 278.86% |
| MSTR241115C00740000 | 2024-03-07 11:11AM EDT | 740.00 | 654.70 | 825.40 | 843.10 | 0.00 | - | 1 | 1 | 191.82% |
| MSTR241115C00750000 | 2024-04-17 12:12PM EDT | 750.00 | 569.87 | 660.15 | 677.85 | 0.00 | - | 1 | 70 | 118.25% |
| MSTR241115C00760000 | 2024-03-28 10:30AM EDT | 760.00 | 1,240.00 | 654.00 | 670.90 | 0.00 | - | 1 | 3 | 117.84% |
| MSTR241115C00770000 | 2024-03-28 11:11AM EDT | 770.00 | 1,075.05 | 648.00 | 665.45 | 0.00 | - | 2 | 4 | 117.78% |
| MSTR241115C00780000 | 2024-03-28 11:16AM EDT | 780.00 | 1,027.55 | 643.15 | 660.00 | 0.00 | - | 2 | 7 | 117.95% |
| MSTR241115C00790000 | 2024-03-11 9:37AM EDT | 790.00 | 890.00 | 738.75 | 757.75 | 0.00 | - | 26 | 26 | 161.64% |
| MSTR241115C00800000 | 2024-04-02 2:04PM EDT | 800.00 | 893.25 | 632.55 | 649.15 | 0.00 | - | 1 | 7 | 118.01% |
| MSTR241115C00820000 | 2024-03-04 11:06AM EDT | 820.00 | 617.50 | 931.25 | 950.00 | 0.00 | - | 23 | 0 | 256.98% |
| MSTR241115C00830000 | 2024-03-04 12:55PM EDT | 830.00 | 653.00 | 926.00 | 941.50 | 0.00 | - | 1 | 1 | 254.59% |
| MSTR241115C00840000 | 2024-02-09 4:10PM EDT | 840.00 | 104.84 | 750.00 | 764.35 | 0.00 | - | - | 2 | 173.92% |
| MSTR241115C00850000 | 2024-03-04 11:31AM EDT | 850.00 | 649.99 | 912.90 | 929.80 | 0.00 | - | 1 | 2 | 250.62% |
| MSTR241115C00860000 | 2024-04-24 2:30PM EDT | 860.00 | 609.69 | 598.70 | 612.00 | 0.00 | - | 1 | 44 | 116.37% |
| MSTR241115C00870000 | 2024-03-11 2:52PM EDT | 870.00 | 910.00 | 850.00 | 869.55 | 0.00 | - | 1 | 2 | 223.23% |
| MSTR241115C00880000 | 2024-04-25 1:23PM EDT | 880.00 | 572.95 | 590.25 | 605.80 | 0.00 | - | 1 | 3 | 117.43% |
| MSTR241115C00890000 | 2024-04-17 12:15PM EDT | 890.00 | 503.80 | 584.50 | 600.40 | 0.00 | - | 1 | 2 | 117.19% |
| MSTR241115C00900000 | 2024-04-26 1:50PM EDT | 900.00 | 578.44 | 579.55 | 595.25 | +21.47 | +3.85% | 1 | 22 | 117.14% |
| MSTR241115C00920000 | 2024-04-08 10:53AM EDT | 920.00 | 802.00 | 569.00 | 585.60 | 0.00 | - | 3 | 22 | 116.97% |
| MSTR241115C00940000 | 2024-03-13 10:57AM EDT | 940.00 | 976.55 | 753.55 | 770.15 | 0.00 | - | 1 | 3 | 189.90% |
| MSTR241115C00950000 | 2024-03-05 12:22PM EDT | 950.00 | 458.00 | 928.00 | 940.95 | 0.00 | - | - | 1 | 268.31% |
| MSTR241115C00960000 | 2024-03-11 9:52AM EDT | 960.00 | 748.25 | 700.75 | 715.85 | 0.00 | - | 1 | 2 | 171.47% |
| MSTR241115C00970000 | 2024-03-06 10:40AM EDT | 970.00 | 505.44 | 868.00 | 886.10 | 0.00 | - | 1 | 0 | 242.65% |
| MSTR241115C00980000 | 2024-04-16 2:36PM EDT | 980.00 | 536.15 | 541.45 | 556.90 | 0.00 | - | 1 | 3 | 116.86% |
| MSTR241115C00990000 | 2024-03-20 9:50AM EDT | 990.00 | 664.00 | 462.00 | 480.15 | 0.00 | - | 2 | 4 | 91.79% |
| MSTR241115C01000000 | 2024-04-17 1:49PM EDT | 1,000.00 | 482.17 | 532.25 | 547.80 | 0.00 | - | 3 | 65 | 116.77% |
| MSTR241115C01010000 | 2024-02-26 10:48AM EDT | 1,010.00 | 129.80 | 1,091.00 | 1,109.95 | 0.00 | - | 2 | 2 | 376.63% |
| MSTR241115C01020000 | 2024-03-06 10:40AM EDT | 1,020.00 | 488.85 | 838.00 | 855.50 | 0.00 | - | 1 | 1 | 234.21% |
| MSTR241115C01030000 | 2024-03-04 12:39PM EDT | 1,030.00 | 582.62 | 818.70 | 837.70 | 0.00 | - | 1 | 7 | 227.26% |
| MSTR241115C01040000 | 2024-03-06 10:40AM EDT | 1,040.00 | 482.85 | 826.00 | 845.25 | 0.00 | - | 1 | 2 | 231.40% |
| MSTR241115C01050000 | 2024-04-18 2:01PM EDT | 1,050.00 | 475.00 | 511.55 | 528.00 | 0.00 | - | 1 | 19 | 117.17% |
| MSTR241115C01060000 | 2024-03-06 2:46PM EDT | 1,060.00 | 530.00 | 662.00 | 680.35 | 0.00 | - | 3 | 3 | 169.84% |
| MSTR241115C01070000 | 2024-03-20 9:43AM EDT | 1,070.00 | 672.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR241115C01090000 | 2024-04-09 10:49AM EDT | 1,090.00 | 599.25 | 494.00 | 510.20 | 0.00 | - | 1 | 1 | 116.76% |
| MSTR241115C01100000 | 2024-04-19 1:17PM EDT | 1,100.00 | 452.50 | 490.00 | 505.90 | 0.00 | - | 3 | 5 | 116.71% |
| MSTR241115C01120000 | 2024-04-19 1:42PM EDT | 1,120.00 | 441.92 | 485.35 | 498.00 | 0.00 | - | 2 | 3 | 117.21% |
| MSTR241115C01130000 | 2024-04-04 9:41AM EDT | 1,130.00 | 872.00 | 478.00 | 493.85 | 0.00 | - | 1 | 3 | 116.62% |
| MSTR241115C01140000 | 2024-03-05 4:47PM EDT | 1,140.00 | 402.88 | 774.00 | 790.50 | 0.00 | - | 1 | 1 | 219.00% |
| MSTR241115C01150000 | 2024-03-14 12:03PM EDT | 1,150.00 | 848.90 | 640.00 | 657.20 | 0.00 | - | 1 | 2 | 171.44% |
| MSTR241115C01180000 | 2024-04-03 9:42AM EDT | 1,180.00 | 746.20 | 460.00 | 475.40 | 0.00 | - | 1 | 1 | 116.81% |
| MSTR241115C01190000 | 2024-04-16 9:32AM EDT | 1,190.00 | 500.00 | 456.00 | 471.25 | 0.00 | - | 1 | 1 | 116.68% |
| MSTR241115C01200000 | 2024-04-19 2:09PM EDT | 1,200.00 | 407.05 | 453.00 | 467.90 | 0.00 | - | 1 | 92 | 116.81% |
| MSTR241115C01210000 | 2024-03-05 10:35AM EDT | 1,210.00 | 484.00 | 838.70 | 855.00 | 0.00 | - | 1 | 1 | 250.78% |
| MSTR241115C01220000 | 2024-03-05 10:33AM EDT | 1,220.00 | 484.00 | 833.90 | 849.75 | 0.00 | - | - | 1 | 249.45% |
| MSTR241115C01230000 | 2024-03-19 3:55PM EDT | 1,230.00 | 620.00 | 401.00 | 416.85 | 0.00 | - | 4 | 3 | 104.88% |
| MSTR241115C01240000 | 2024-04-26 2:03PM EDT | 1,240.00 | 436.60 | 438.00 | 453.85 | +11.44 | +2.69% | 1 | 3 | 116.69% |
| MSTR241115C01250000 | 2024-03-25 9:42AM EDT | 1,250.00 | 777.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115C01260000 | 2024-03-04 2:01PM EDT | 1,260.00 | 491.14 | 717.50 | 737.15 | 0.00 | - | 1 | 1 | 208.59% |
| MSTR241115C01270000 | 2024-03-19 9:40AM EDT | 1,270.00 | 512.00 | 390.00 | 404.35 | 0.00 | - | 1 | 1 | 105.63% |
| MSTR241115C01280000 | 2024-04-26 3:39PM EDT | 1,280.00 | 430.34 | 426.00 | 440.00 | +27.34 | +6.78% | 1 | 4 | 116.87% |
| MSTR241115C01290000 | 2024-03-15 10:17AM EDT | 1,290.00 | 756.51 | 584.00 | 601.40 | 0.00 | - | 1 | 0 | 165.87% |
| MSTR241115C01300000 | 2024-04-18 10:46AM EDT | 1,300.00 | 437.80 | 419.00 | 433.10 | 0.00 | - | 10 | 21 | 116.77% |
| MSTR241115C01310000 | 2024-04-18 10:47AM EDT | 1,310.00 | 432.10 | 416.00 | 430.00 | 0.00 | - | 2 | 5 | 116.82% |
| MSTR241115C01320000 | 2024-04-23 10:04AM EDT | 1,320.00 | 470.65 | 412.00 | 427.00 | 0.00 | - | 1 | 4 | 116.74% |
| MSTR241115C01330000 | 2024-03-13 11:10AM EDT | 1,330.00 | 830.00 | 584.00 | 599.00 | 0.00 | - | 1 | 1 | 168.78% |
| MSTR241115C01350000 | 2024-04-23 12:56PM EDT | 1,350.00 | 456.70 | 402.00 | 417.70 | 0.00 | - | 1 | 23 | 116.69% |
| MSTR241115C01360000 | 2024-04-15 2:49PM EDT | 1,360.00 | 464.00 | 400.00 | 414.65 | 0.00 | - | - | 1 | 116.84% |
| MSTR241115C01370000 | 2024-04-09 11:16AM EDT | 1,370.00 | 514.00 | 396.15 | 410.90 | 0.00 | - | 4 | 3 | 116.64% |
| MSTR241115C01390000 | 2024-04-18 10:38AM EDT | 1,390.00 | 398.50 | 390.15 | 404.75 | 0.00 | - | 1 | 3 | 116.63% |
| MSTR241115C01400000 | 2024-04-22 12:10PM EDT | 1,400.00 | 427.00 | 388.00 | 402.65 | 0.00 | - | 2 | 46 | 116.86% |
| MSTR241115C01410000 | 2024-04-04 1:32PM EDT | 1,410.00 | 712.48 | 384.15 | 399.10 | 0.00 | - | 4 | 3 | 116.65% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 1,420.00 | 551.58 | 382.00 | 396.80 | 0.00 | - | 2 | 8 | 116.84% |
| MSTR241115C01430000 | 2024-04-04 1:32PM EDT | 1,430.00 | 705.28 | 378.00 | 393.25 | 0.00 | - | 4 | 1 | 116.60% |
| MSTR241115C01440000 | 2024-02-27 11:44AM EDT | 1,440.00 | 124.00 | 744.85 | 758.25 | 0.00 | - | 1 | 6 | 230.02% |
| MSTR241115C01450000 | 2024-04-26 9:38AM EDT | 1,450.00 | 340.00 | 372.45 | 388.00 | -395.00 | -53.74% | 1 | 15 | 116.68% |
| MSTR241115C01480000 | 2024-03-25 2:07PM EDT | 1,480.00 | 867.00 | 354.00 | 369.70 | 0.00 | - | 1 | 2 | 113.96% |
| MSTR241115C01490000 | 2024-04-22 2:08PM EDT | 1,490.00 | 416.00 | 362.00 | 377.30 | 0.00 | - | 1 | 6 | 116.82% |
| MSTR241115C01500000 | 2024-04-26 2:03PM EDT | 1,500.00 | 358.91 | 358.00 | 374.00 | +10.82 | +3.11% | 1 | 25 | 116.56% |
| MSTR241115C01520000 | 2024-04-12 1:38PM EDT | 1,520.00 | 500.00 | 354.00 | 369.40 | 0.00 | - | 4 | 4 | 116.84% |
| MSTR241115C01540000 | 2024-04-25 9:52AM EDT | 1,540.00 | 315.28 | 350.00 | 363.95 | 0.00 | - | 1 | 5 | 116.98% |
| MSTR241115C01560000 | 2024-04-03 9:59AM EDT | 1,560.00 | 622.92 | 344.00 | 359.00 | 0.00 | - | 6 | 12 | 116.89% |
| MSTR241115C01580000 | 2024-04-25 11:44AM EDT | 1,580.00 | 316.80 | 338.00 | 352.85 | 0.00 | - | 1 | 28 | 116.61% |
| MSTR241115C01600000 | 2024-04-24 12:13PM EDT | 1,600.00 | 334.39 | 334.00 | 349.20 | 0.00 | - | 1 | 18 | 116.91% |
| MSTR241115C01620000 | 2024-04-24 10:23AM EDT | 1,620.00 | 352.00 | 328.00 | 344.00 | 0.00 | - | 1 | 8 | 116.72% |
| MSTR241115C01640000 | 2024-04-16 9:36AM EDT | 1,640.00 | 365.00 | 322.15 | 339.15 | 0.00 | - | 1 | 7 | 116.56% |
| MSTR241115C01660000 | 2024-04-10 3:53PM EDT | 1,660.00 | 524.00 | 318.75 | 335.15 | 0.00 | - | 2 | 5 | 116.82% |
| MSTR241115C01680000 | 2024-04-18 1:38PM EDT | 1,680.00 | 305.35 | 314.05 | 330.00 | 0.00 | - | 3 | 4 | 116.74% |
| MSTR241115C01700000 | 2024-04-26 11:07AM EDT | 1,700.00 | 295.95 | 310.00 | 326.00 | -6.55 | -2.17% | 1 | 37 | 116.87% |
| MSTR241115C01720000 | 2024-04-22 10:40AM EDT | 1,720.00 | 322.00 | 306.20 | 321.80 | 0.00 | - | 1 | 5 | 116.98% |
| MSTR241115C01740000 | 2024-04-17 10:03AM EDT | 1,740.00 | 284.00 | 300.40 | 317.40 | 0.00 | - | 1 | 4 | 116.79% |
| MSTR241115C01760000 | 2024-04-17 1:26PM EDT | 1,760.00 | 257.43 | 297.10 | 313.25 | 0.00 | - | 1 | 4 | 116.93% |
| MSTR241115C01780000 | 2024-04-26 3:01PM EDT | 1,780.00 | 297.51 | 292.00 | 309.10 | +10.88 | +3.80% | 3 | 7 | 116.82% |
| MSTR241115C01800000 | 2024-04-24 11:28AM EDT | 1,800.00 | 300.00 | 288.00 | 300.00 | 0.00 | - | 1 | 15 | 116.19% |
| MSTR241115C01820000 | 2024-03-25 10:25AM EDT | 1,820.00 | 677.25 | 290.80 | 308.35 | 0.00 | - | 2 | 3 | 118.72% |
| MSTR241115C01840000 | 2024-04-22 11:52AM EDT | 1,840.00 | 300.00 | 280.00 | 297.05 | 0.00 | - | 1 | 3 | 116.86% |
| MSTR241115C01860000 | 2024-04-23 12:56PM EDT | 1,860.00 | 322.09 | 277.10 | 293.25 | 0.00 | - | 1 | 6 | 117.01% |
| MSTR241115C01880000 | 2024-04-01 2:22PM EDT | 1,880.00 | 551.91 | 272.00 | 289.45 | 0.00 | - | 1 | 3 | 116.86% |
| MSTR241115C01900000 | 2024-04-24 3:10PM EDT | 1,900.00 | 275.00 | 269.50 | 285.65 | 0.00 | - | 2 | 14 | 117.02% |
| MSTR241115C01920000 | 2024-04-09 10:14AM EDT | 1,920.00 | 380.00 | 266.10 | 281.85 | 0.00 | - | 2 | 3 | 117.05% |
| MSTR241115C01940000 | 2024-04-15 12:33PM EDT | 1,940.00 | 350.00 | 262.20 | 278.00 | 0.00 | - | 11 | 5 | 117.00% |
| MSTR241115C01960000 | 2024-02-29 4:08PM EDT | 1,960.00 | 153.80 | 584.00 | 600.20 | 0.00 | - | - | 1 | 205.83% |
| MSTR241115C01980000 | 2024-03-20 9:42AM EDT | 1,980.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| MSTR241115C02000000 | 2024-04-26 3:34PM EDT | 2,000.00 | 250.00 | 250.25 | 267.20 | +6.70 | +2.75% | 11 | 70 | 116.79% |
| MSTR241115C02050000 | 2024-04-02 1:59PM EDT | 2,050.00 | 453.14 | 242.90 | 259.15 | 0.00 | - | 9 | 7 | 116.98% |
| MSTR241115C02100000 | 2024-04-16 3:50PM EDT | 2,100.00 | 244.50 | 236.25 | 250.35 | 0.00 | - | 1 | 6 | 117.08% |
| MSTR241115C02150000 | 2024-04-16 2:07PM EDT | 2,150.00 | 236.00 | 226.05 | 242.70 | 0.00 | - | 1 | 4 | 116.77% |
| MSTR241115C02200000 | 2024-04-22 1:35PM EDT | 2,200.00 | 255.00 | 218.60 | 236.50 | 0.00 | - | 2 | 4 | 116.93% |
| MSTR241115C02250000 | 2024-04-25 9:31AM EDT | 2,250.00 | 196.01 | 212.00 | 228.45 | 0.00 | - | 1 | 3 | 116.88% |
| MSTR241115C02300000 | 2024-04-22 1:07PM EDT | 2,300.00 | 239.50 | 206.10 | 221.80 | 0.00 | - | 2 | 24 | 117.04% |
| MSTR241115C02350000 | 2024-04-25 11:18AM EDT | 2,350.00 | 189.50 | 200.00 | 215.55 | 0.00 | - | 1 | 3 | 117.15% |
| MSTR241115C02400000 | 2024-04-18 12:58PM EDT | 2,400.00 | 193.50 | 194.00 | 208.95 | 0.00 | - | 1 | 7 | 117.16% |
| MSTR241115C02450000 | 2024-03-13 10:03AM EDT | 2,450.00 | 518.00 | 309.40 | 324.70 | 0.00 | - | 1 | 2 | 149.55% |
| MSTR241115C02500000 | 2024-04-26 11:27AM EDT | 2,500.00 | 172.40 | 182.00 | 195.25 | -6.05 | -3.39% | 1 | 26 | 116.91% |
| MSTR241115C02550000 | 2024-04-16 9:44AM EDT | 2,550.00 | 188.55 | 176.00 | 190.50 | -1.65 | -0.87% | 1 | 5 | 116.98% |
| MSTR241115C02600000 | 2024-04-08 3:06PM EDT | 2,600.00 | 328.18 | 171.00 | 185.70 | 0.00 | - | 2 | 1 | 117.13% |
| MSTR241115C02650000 | 2024-04-16 12:38PM EDT | 2,650.00 | 163.00 | 167.00 | 180.45 | 0.00 | - | 1 | 1 | 117.29% |
| MSTR241115C02700000 | 2024-04-19 10:01AM EDT | 2,700.00 | 161.78 | 161.00 | 176.10 | 0.00 | - | 1 | 2 | 117.25% |
| MSTR241115C02750000 | 2024-04-18 10:08AM EDT | 2,750.00 | 144.00 | 156.00 | 169.70 | 0.00 | - | 1 | 2 | 117.01% |
| MSTR241115C02800000 | 2024-04-22 1:37PM EDT | 2,800.00 | 181.00 | 152.00 | 166.40 | 0.00 | - | 1 | 2 | 117.30% |
| MSTR241115C02850000 | 2024-04-22 10:00AM EDT | 2,850.00 | 161.90 | 147.00 | 161.65 | 0.00 | - | 1 | 0 | 117.19% |
| MSTR241115C02900000 | 2024-04-23 1:51PM EDT | 2,900.00 | 176.93 | 143.00 | 156.40 | 0.00 | - | 1 | 15 | 117.11% |
| MSTR241115C02950000 | 2024-04-24 10:10AM EDT | 2,950.00 | 162.41 | 139.00 | 152.90 | 0.00 | - | 1 | 1 | 117.24% |
| MSTR241115C03000000 | 2024-04-24 10:10AM EDT | 3,000.00 | 157.82 | 136.40 | 149.00 | 0.00 | - | 1 | 19 | 117.48% |
| MSTR241115C03050000 | 2024-03-25 11:25AM EDT | 3,050.00 | 464.00 | 130.65 | 142.90 | 0.00 | - | 1 | 1 | 116.86% |
| MSTR241115C03100000 | 2024-03-27 3:55PM EDT | 3,100.00 | 505.00 | 128.70 | 143.00 | 0.00 | - | 2 | 2 | 117.73% |
| MSTR241115C03150000 | 2024-04-23 10:13AM EDT | 3,150.00 | 120.00 | 125.00 | 134.65 | -38.00 | -24.05% | 1 | 96 | 117.00% |
| MSTR241115C03200000 | 2024-04-25 3:44PM EDT | 3,200.00 | 116.20 | 121.65 | 135.40 | 0.00 | - | 1 | 13 | 117.69% |
| MSTR241115C03300000 | 2024-04-22 3:20PM EDT | 3,300.00 | 135.00 | 115.00 | 126.50 | 0.00 | - | 2 | 2 | 117.35% |
| MSTR241115C03450000 | 2024-04-16 12:28PM EDT | 3,450.00 | 103.42 | 106.00 | 116.30 | 0.00 | - | - | 2 | 117.22% |
| MSTR241115C03600000 | 2024-04-25 10:34AM EDT | 3,600.00 | 92.00 | 99.00 | 108.95 | 0.00 | - | 1 | 6 | 117.61% |
| MSTR241115C03750000 | 2024-04-15 12:05PM EDT | 3,750.00 | 137.26 | 92.00 | 102.00 | 0.00 | - | 4 | 4 | 117.83% |
| MSTR241115C03800000 | 2024-04-25 2:48PM EDT | 3,800.00 | 90.00 | 90.00 | 98.70 | 0.00 | - | 5 | 113 | 117.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR241115P00230000 | 2024-04-23 9:54AM EDT | 230.00 | 5.55 | 4.60 | 6.00 | 0.00 | - | 1 | 73 | 122.44% |
| MSTR241115P00240000 | 2024-04-24 1:35PM EDT | 240.00 | 5.50 | 2.42 | 9.00 | 0.00 | - | 10 | 18 | 120.98% |
| MSTR241115P00250000 | 2024-04-16 11:52AM EDT | 250.00 | 6.10 | 3.05 | 10.80 | 0.00 | - | 1 | 9 | 122.26% |
| MSTR241115P00260000 | 2024-02-26 11:51AM EDT | 260.00 | 9.60 | 5.00 | 12.60 | 0.00 | - | 2 | 4 | 124.96% |
| MSTR241115P00270000 | 2024-02-26 10:37AM EDT | 270.00 | 11.45 | 5.30 | 13.15 | 0.00 | - | 2 | 7 | 123.19% |
| MSTR241115P00280000 | 2024-02-21 2:48PM EDT | 280.00 | 13.05 | 8.35 | 15.50 | 0.00 | - | - | 1 | 126.94% |
| MSTR241115P00290000 | 2024-03-06 4:52PM EDT | 290.00 | 9.75 | 6.20 | 16.20 | 0.00 | - | 2 | 4 | 122.42% |
| MSTR241115P00300000 | 2024-04-19 2:04PM EDT | 300.00 | 12.00 | 7.10 | 14.70 | 0.00 | - | 1 | 26 | 119.01% |
| MSTR241115P00310000 | 2024-02-28 10:45AM EDT | 310.00 | 11.75 | 9.00 | 14.90 | 0.00 | - | 1 | 12 | 118.69% |
| MSTR241115P00320000 | 2024-02-29 10:59AM EDT | 320.00 | 12.15 | 10.00 | 16.60 | 0.00 | - | 1 | 13 | 118.86% |
| MSTR241115P00330000 | 2024-02-23 1:44PM EDT | 330.00 | 20.95 | 13.40 | 20.40 | 0.00 | - | 1 | 6 | 122.87% |
| MSTR241115P00340000 | 2024-04-12 3:53PM EDT | 340.00 | 14.50 | 12.00 | 18.70 | 0.00 | - | 1 | 5 | 117.62% |
| MSTR241115P00350000 | 2024-04-10 10:43AM EDT | 350.00 | 14.00 | 13.00 | 20.00 | 0.00 | - | 2 | 13 | 117.12% |
| MSTR241115P00360000 | 2024-03-20 9:53AM EDT | 360.00 | 23.00 | 17.00 | 24.45 | 0.00 | - | 1 | 19 | 121.24% |
| MSTR241115P00370000 | 2024-02-15 2:53PM EDT | 370.00 | 27.95 | 14.80 | 24.80 | 0.00 | - | 4 | 0 | 117.43% |
| MSTR241115P00380000 | 2024-03-12 10:51AM EDT | 380.00 | 20.00 | 14.00 | 22.20 | 0.00 | - | 3 | 9 | 112.57% |
| MSTR241115P00390000 | 2024-04-17 10:10AM EDT | 390.00 | 25.00 | 19.00 | 25.15 | 0.00 | - | 1 | 5 | 115.91% |
| MSTR241115P00400000 | 2024-04-25 3:12PM EDT | 400.00 | 22.50 | 20.00 | 26.65 | 0.00 | - | 7 | 409 | 115.26% |
| MSTR241115P00410000 | 2024-03-14 3:13PM EDT | 410.00 | 27.00 | 19.00 | 26.20 | 0.00 | - | 10 | 2 | 112.08% |
| MSTR241115P00420000 | 2024-02-26 11:21AM EDT | 420.00 | 35.80 | 23.00 | 30.05 | 0.00 | - | 1 | 7 | 114.67% |
| MSTR241115P00430000 | 2024-03-12 2:14PM EDT | 430.00 | 26.74 | 19.50 | 27.15 | 0.00 | - | 6 | 2 | 108.67% |
| MSTR241115P00440000 | 2024-03-06 3:59PM EDT | 440.00 | 30.50 | 26.30 | 36.30 | 0.00 | - | 4 | 17 | 115.55% |
| MSTR241115P00450000 | 2024-04-26 2:48PM EDT | 450.00 | 31.00 | 28.05 | 35.95 | +3.07 | +10.99% | 1 | 18 | 114.09% |
| MSTR241115P00460000 | 2024-04-16 12:34PM EDT | 460.00 | 36.00 | 30.35 | 35.05 | 0.00 | - | 1 | 3 | 112.65% |
| MSTR241115P00470000 | 2024-04-09 1:06PM EDT | 470.00 | 34.00 | 32.05 | 36.95 | 0.00 | - | 1 | 2 | 112.31% |
| MSTR241115P00480000 | 2024-04-11 9:34AM EDT | 480.00 | 27.25 | 34.50 | 39.05 | 0.00 | - | 1 | 7 | 112.36% |
| MSTR241115P00490000 | 2024-04-15 10:07AM EDT | 490.00 | 33.00 | 36.00 | 41.10 | 0.00 | - | 1 | 11 | 111.90% |
| MSTR241115P00500000 | 2024-04-25 9:52AM EDT | 500.00 | 43.80 | 38.95 | 43.30 | 0.00 | - | 1 | 289 | 112.10% |
| MSTR241115P00510000 | 2024-04-25 9:49AM EDT | 510.00 | 45.92 | 40.25 | 45.50 | 0.00 | - | 2 | 9 | 111.53% |
| MSTR241115P00520000 | 2024-02-09 11:11AM EDT | 520.00 | 84.75 | 34.40 | 42.85 | 0.00 | - | - | 2 | 105.94% |
| MSTR241115P00530000 | 2024-02-09 11:11AM EDT | 530.00 | 89.20 | 36.45 | 45.00 | 0.00 | - | - | 1 | 105.77% |
| MSTR241115P00540000 | 2024-04-09 10:08AM EDT | 540.00 | 51.85 | 47.60 | 52.25 | 0.00 | - | 1 | 10 | 111.07% |
| MSTR241115P00550000 | 2024-04-22 2:01PM EDT | 550.00 | 52.60 | 49.70 | 56.35 | 0.00 | - | 2 | 38 | 111.38% |
| MSTR241115P00560000 | 2024-03-19 9:47AM EDT | 560.00 | 70.69 | 60.05 | 65.85 | 0.00 | - | 1 | 5 | 116.38% |
| MSTR241115P00570000 | 2024-04-09 10:19AM EDT | 570.00 | 59.88 | 54.60 | 61.60 | 0.00 | - | 10 | 14 | 111.01% |
| MSTR241115P00580000 | 2024-03-11 10:33AM EDT | 580.00 | 54.00 | 53.00 | 60.85 | 0.00 | - | 5 | 7 | 108.25% |
| MSTR241115P00590000 | 2024-04-11 9:34AM EDT | 590.00 | 55.00 | 61.75 | 66.05 | 0.00 | - | 1 | 21 | 110.97% |
| MSTR241115P00600000 | 2024-04-23 11:10AM EDT | 600.00 | 61.70 | 63.15 | 69.10 | 0.00 | - | 11 | 100 | 110.46% |
| MSTR241115P00610000 | 2024-04-25 3:42PM EDT | 610.00 | 71.60 | 66.00 | 72.35 | 0.00 | - | 2 | 8 | 110.44% |
| MSTR241115P00620000 | 2024-03-04 1:48PM EDT | 620.00 | 83.80 | 63.50 | 72.85 | 0.00 | - | 2 | 1 | 107.90% |
| MSTR241115P00630000 | 2024-03-28 2:10PM EDT | 630.00 | 69.95 | 72.00 | 77.80 | 0.00 | - | 2 | 6 | 110.05% |
| MSTR241115P00640000 | 2024-03-11 3:01PM EDT | 640.00 | 73.05 | 63.00 | 71.00 | 0.00 | - | 3 | 6 | 103.48% |
| MSTR241115P00650000 | 2024-04-12 3:52PM EDT | 650.00 | 74.12 | 78.00 | 84.80 | 0.00 | - | 2 | 17 | 109.98% |
| MSTR241115P00660000 | 2024-04-17 11:41AM EDT | 660.00 | 103.00 | 81.75 | 89.10 | 0.00 | - | 2 | 16 | 110.32% |
| MSTR241115P00670000 | 2024-04-24 11:30AM EDT | 670.00 | 88.00 | 84.15 | 91.65 | 0.00 | - | 1 | 10 | 109.77% |
| MSTR241115P00680000 | 2024-04-22 3:41PM EDT | 680.00 | 92.00 | 88.00 | 94.70 | 0.00 | - | 1 | 13 | 109.72% |
| MSTR241115P00690000 | 2024-04-19 11:58AM EDT | 690.00 | 107.36 | 91.10 | 98.20 | 0.00 | - | 1 | 67 | 109.56% |
| MSTR241115P00700000 | 2024-04-26 2:42PM EDT | 700.00 | 97.75 | 95.00 | 104.00 | -3.75 | -3.69% | 1 | 83 | 110.16% |
| MSTR241115P00710000 | 2024-03-12 11:48AM EDT | 710.00 | 101.00 | 84.10 | 91.00 | 0.00 | - | 6 | 16 | 102.26% |
| MSTR241115P00720000 | 2024-04-17 10:05AM EDT | 720.00 | 120.00 | 101.25 | 110.20 | 0.00 | - | 1 | 2 | 109.51% |
| MSTR241115P00730000 | 2024-03-11 2:44PM EDT | 730.00 | 103.01 | 88.00 | 97.00 | 0.00 | - | 3 | 2 | 101.21% |
| MSTR241115P00740000 | 2024-04-03 1:37PM EDT | 740.00 | 100.20 | 108.65 | 117.30 | 0.00 | - | 2 | 9 | 109.26% |
| MSTR241115P00750000 | 2024-04-22 1:10PM EDT | 750.00 | 113.90 | 112.55 | 121.65 | 0.00 | - | 2 | 12 | 109.33% |
| MSTR241115P00770000 | 2024-04-04 11:18AM EDT | 770.00 | 105.48 | 121.75 | 129.60 | 0.00 | - | 1 | 5 | 109.52% |
| MSTR241115P00780000 | 2024-03-11 2:11PM EDT | 780.00 | 123.60 | 105.05 | 116.20 | 0.00 | - | 2 | 2 | 100.98% |
| MSTR241115P00790000 | 2024-04-09 10:40AM EDT | 790.00 | 133.85 | 128.00 | 138.60 | 0.00 | - | 2 | 2 | 109.18% |
| MSTR241115P00800000 | 2024-04-17 12:27PM EDT | 800.00 | 158.43 | 133.20 | 142.65 | 0.00 | - | 8 | 39 | 109.32% |
| MSTR241115P00810000 | 2024-04-12 1:31PM EDT | 810.00 | 130.50 | 137.25 | 146.90 | 0.00 | - | 3 | 2 | 109.24% |
| MSTR241115P00820000 | 2024-04-16 12:23PM EDT | 820.00 | 160.30 | 142.80 | 151.25 | 0.00 | - | 4 | 11 | 109.46% |
| MSTR241115P00830000 | 2024-04-12 1:31PM EDT | 830.00 | 138.50 | 146.10 | 155.50 | 0.00 | - | 2 | 2 | 109.18% |
| MSTR241115P00840000 | 2024-04-15 3:42PM EDT | 840.00 | 147.90 | 150.75 | 159.85 | 0.00 | - | 2 | 4 | 109.17% |
| MSTR241115P00850000 | 2024-04-10 11:17AM EDT | 850.00 | 150.65 | 155.15 | 164.25 | 0.00 | - | 2 | 6 | 109.10% |
| MSTR241115P00860000 | 2024-04-09 1:05PM EDT | 860.00 | 160.55 | 157.20 | 168.75 | 0.00 | - | 8 | 9 | 108.56% |
| MSTR241115P00870000 | 2024-04-22 12:07PM EDT | 870.00 | 169.25 | 164.10 | 173.30 | 0.00 | - | 2 | 5 | 108.97% |
| MSTR241115P00880000 | 2024-04-16 11:40AM EDT | 880.00 | 181.95 | 168.85 | 177.85 | 0.00 | - | 2 | 5 | 108.93% |
| MSTR241115P00890000 | 2024-04-15 2:10PM EDT | 890.00 | 169.68 | 172.80 | 182.50 | 0.00 | - | 1 | 6 | 108.74% |
| MSTR241115P00900000 | 2024-04-26 2:20PM EDT | 900.00 | 184.85 | 177.45 | 187.20 | -4.35 | -2.30% | 14 | 6 | 108.68% |
| MSTR241115P00910000 | 2024-04-15 2:51PM EDT | 910.00 | 179.40 | 183.20 | 192.00 | 0.00 | - | 1 | 3 | 108.82% |
| MSTR241115P00920000 | 2024-04-16 11:50AM EDT | 920.00 | 205.10 | 187.80 | 196.75 | 0.00 | - | 2 | 10 | 108.71% |
| MSTR241115P00930000 | 2024-04-23 11:49AM EDT | 930.00 | 188.90 | 189.95 | 201.60 | 0.00 | - | 2 | 6 | 108.17% |
| MSTR241115P00940000 | 2024-04-16 11:50AM EDT | 940.00 | 215.35 | 197.40 | 206.60 | 0.00 | - | - | 2 | 108.59% |
| MSTR241115P00950000 | 2024-04-26 11:42AM EDT | 950.00 | 213.82 | 200.40 | 211.55 | +20.57 | +10.64% | 1 | 20 | 108.19% |
| MSTR241115P00960000 | 2024-04-26 11:42AM EDT | 960.00 | 218.54 | 207.45 | 214.55 | +0.44 | +0.20% | 1 | 311 | 108.14% |
| MSTR241115P00970000 | 2024-04-23 11:23AM EDT | 970.00 | 208.40 | 212.10 | 221.75 | 0.00 | - | 2 | 4 | 108.40% |
| MSTR241115P00980000 | 2024-04-22 11:00AM EDT | 980.00 | 231.60 | 217.80 | 227.00 | 0.00 | - | 1 | 67 | 108.47% |
| MSTR241115P00990000 | 2024-04-26 12:29PM EDT | 990.00 | 231.70 | 220.80 | 232.25 | +15.35 | +7.09% | 18 | 41 | 108.06% |
| MSTR241115P01000000 | 2024-04-26 12:29PM EDT | 1,000.00 | 237.68 | 227.80 | 237.35 | +1.98 | +0.84% | 18 | 70 | 108.30% |
| MSTR241115P01010000 | 2024-04-23 12:16PM EDT | 1,010.00 | 227.20 | 233.80 | 242.80 | 0.00 | - | 4 | 7 | 108.41% |
| MSTR241115P01020000 | 2024-04-23 11:49AM EDT | 1,020.00 | 233.70 | 239.10 | 248.35 | 0.00 | - | 2 | 1 | 108.40% |
| MSTR241115P01030000 | 2024-04-24 9:41AM EDT | 1,030.00 | 242.00 | 244.55 | 253.70 | 0.00 | - | 1 | 8 | 108.36% |
| MSTR241115P01040000 | 2024-04-23 12:11PM EDT | 1,040.00 | 243.60 | 249.50 | 259.25 | 0.00 | - | 4 | 1 | 108.26% |
| MSTR241115P01050000 | 2024-04-23 11:40AM EDT | 1,050.00 | 250.35 | 252.45 | 264.50 | 0.00 | - | 6 | 5 | 107.78% |
| MSTR241115P01060000 | 2024-04-15 1:49PM EDT | 1,060.00 | 253.40 | 261.05 | 270.30 | 0.00 | - | 13 | 8 | 108.28% |
| MSTR241115P01070000 | 2024-03-26 3:45PM EDT | 1,070.00 | 228.00 | 275.20 | 285.25 | 0.00 | - | 1 | 2 | 111.12% |
| MSTR241115P01080000 | 2024-04-16 10:43AM EDT | 1,080.00 | 288.85 | 269.45 | 281.25 | 0.00 | - | 1 | 3 | 107.73% |
| MSTR241115P01090000 | 2024-04-25 11:37AM EDT | 1,090.00 | 289.75 | 274.20 | 287.30 | 0.00 | - | 4 | 6 | 107.61% |
| MSTR241115P01100000 | 2024-04-23 11:50AM EDT | 1,100.00 | 275.90 | 283.90 | 292.60 | 0.00 | - | 2 | 54 | 108.14% |
| MSTR241115P01110000 | 2024-04-25 11:36AM EDT | 1,110.00 | 301.95 | 289.75 | 298.60 | 0.00 | - | 2 | 3 | 108.16% |
| MSTR241115P01120000 | 2024-04-18 12:58PM EDT | 1,120.00 | 312.00 | 295.65 | 305.00 | -6.37 | -2.00% | 1 | 2 | 108.24% |
| MSTR241115P01130000 | 2024-04-23 12:12PM EDT | 1,130.00 | 292.55 | 299.25 | 309.70 | 0.00 | - | 2 | 2 | 107.68% |
| MSTR241115P01150000 | 2024-03-14 12:03PM EDT | 1,150.00 | 319.49 | 283.20 | 292.80 | 0.00 | - | 1 | 0 | 99.10% |
| MSTR241115P01170000 | 2024-04-25 11:30AM EDT | 1,170.00 | 329.65 | 324.50 | 333.85 | -7.82 | -2.32% | 1 | 5 | 107.84% |
| MSTR241115P01180000 | 2024-04-25 11:30AM EDT | 1,180.00 | 344.47 | 330.30 | 340.50 | 0.00 | - | 1 | 2 | 107.86% |
| MSTR241115P01190000 | 2024-04-23 9:51AM EDT | 1,190.00 | 330.48 | 336.35 | 346.15 | 0.00 | - | 1 | 2 | 107.76% |
| MSTR241115P01200000 | 2024-04-23 9:51AM EDT | 1,200.00 | 336.48 | 340.50 | 356.00 | 0.00 | - | 1 | 90 | 107.98% |
| MSTR241115P01210000 | 2024-02-27 2:07PM EDT | 1,210.00 | 471.20 | 306.05 | 319.90 | 0.00 | - | - | 2 | 95.89% |
| MSTR241115P01240000 | 2024-04-25 2:53PM EDT | 1,240.00 | 380.94 | 365.90 | 378.40 | 0.00 | - | 1 | 1 | 107.57% |
| MSTR241115P01250000 | 2024-03-13 10:34AM EDT | 1,250.00 | 348.50 | 336.00 | 347.80 | 0.00 | - | 1 | 1 | 97.09% |
| MSTR241115P01260000 | 2024-04-16 9:54AM EDT | 1,260.00 | 397.40 | 378.00 | 392.55 | 0.00 | - | 1 | 2 | 107.64% |
| MSTR241115P01270000 | 2024-04-17 3:27PM EDT | 1,270.00 | 431.81 | 385.65 | 397.05 | 0.00 | - | 1 | 2 | 107.52% |
| MSTR241115P01280000 | 2024-04-03 9:45AM EDT | 1,280.00 | 367.92 | 392.20 | 402.80 | 0.00 | - | 2 | 1 | 107.41% |
| MSTR241115P01290000 | 2024-04-03 9:42AM EDT | 1,290.00 | 377.85 | 398.55 | 409.90 | 0.00 | - | 2 | 3 | 107.46% |
| MSTR241115P01300000 | 2024-04-23 3:03PM EDT | 1,300.00 | 391.11 | 406.00 | 420.00 | 0.00 | - | 1 | 6 | 108.07% |
| MSTR241115P01310000 | 2024-04-15 12:08PM EDT | 1,310.00 | 385.00 | 410.00 | 426.00 | 0.00 | - | 2 | 185 | 107.61% |
| MSTR241115P01320000 | 2024-04-03 12:42PM EDT | 1,320.00 | 373.65 | 416.85 | 431.90 | 0.00 | - | 7 | 6 | 107.52% |
| MSTR241115P01350000 | 2024-04-19 3:44PM EDT | 1,350.00 | 489.11 | 436.60 | 453.00 | 0.00 | - | 1 | 1 | 107.58% |
| MSTR241115P01360000 | 2024-03-14 10:12AM EDT | 1,360.00 | 424.68 | 406.00 | 416.30 | 0.00 | - | 1 | 1 | 96.48% |
| MSTR241115P01380000 | 2024-04-09 1:00PM EDT | 1,380.00 | 452.90 | 456.85 | 471.15 | 0.00 | - | 1 | 4 | 107.22% |
| MSTR241115P01400000 | 2024-04-24 10:29AM EDT | 1,400.00 | 470.10 | 470.10 | 483.10 | 0.00 | - | 2 | 27 | 106.88% |
| MSTR241115P01420000 | 2024-03-14 3:23PM EDT | 1,420.00 | 496.00 | 444.10 | 459.80 | 0.00 | - | 2 | 2 | 96.46% |
| MSTR241115P01430000 | 2024-04-10 10:58AM EDT | 1,430.00 | 476.00 | 492.00 | 504.05 | 0.00 | - | - | 2 | 107.00% |
| MSTR241115P01440000 | 2024-02-28 10:33AM EDT | 1,440.00 | 628.50 | 441.30 | 454.90 | 0.00 | - | - | 1 | 91.72% |
| MSTR241115P01450000 | 2024-03-15 11:36AM EDT | 1,450.00 | 499.20 | 464.00 | 474.45 | 0.00 | - | - | 1 | 95.49% |
| MSTR241115P01460000 | 2024-03-15 11:36AM EDT | 1,460.00 | 504.20 | 470.00 | 484.90 | 0.00 | - | - | 1 | 95.80% |
| MSTR241115P01470000 | 2024-04-09 9:59AM EDT | 1,470.00 | 518.00 | 518.35 | 536.00 | 0.00 | - | - | 1 | 107.21% |
| MSTR241115P01480000 | 2024-02-29 10:31AM EDT | 1,480.00 | 647.00 | 466.25 | 479.65 | 0.00 | - | - | 1 | 90.86% |
| MSTR241115P01490000 | 2024-04-18 12:23PM EDT | 1,490.00 | 561.65 | 534.00 | 547.15 | 0.00 | - | 1 | 2 | 106.95% |
| MSTR241115P01500000 | 2024-04-24 11:21AM EDT | 1,500.00 | 550.50 | 540.00 | 553.75 | 0.00 | - | 1 | 1 | 106.70% |
| MSTR241115P01520000 | 2024-04-16 12:19PM EDT | 1,520.00 | 594.75 | 555.15 | 571.40 | 0.00 | - | - | 1 | 107.20% |
| MSTR241115P01540000 | 2024-04-08 3:26PM EDT | 1,540.00 | 544.00 | 570.00 | 585.40 | 0.00 | - | 2 | 1 | 107.14% |
| MSTR241115P01560000 | 2024-03-27 1:27PM EDT | 1,560.00 | 493.35 | 584.00 | 598.55 | 0.00 | - | 1 | 3 | 106.82% |
| MSTR241115P01580000 | 2024-04-11 1:44PM EDT | 1,580.00 | 544.20 | 598.00 | 614.20 | 0.00 | - | 1 | 6 | 106.82% |
| MSTR241115P01600000 | 2024-04-23 9:37AM EDT | 1,600.00 | 614.02 | 612.95 | 629.70 | 0.00 | - | 1 | 53 | 106.89% |
| MSTR241115P01660000 | 2024-03-18 10:44AM EDT | 1,660.00 | 651.30 | 708.00 | 725.00 | 0.00 | - | - | 1 | 120.01% |
| MSTR241115P01680000 | 2024-04-11 1:43PM EDT | 1,680.00 | 609.85 | 672.45 | 688.70 | 0.00 | - | 3 | 8 | 106.48% |
| MSTR241115P01700000 | 2024-04-02 1:49PM EDT | 1,700.00 | 657.90 | 688.10 | 704.00 | 0.00 | - | 2 | 58 | 106.49% |
| MSTR241115P01740000 | 2024-04-02 12:02PM EDT | 1,740.00 | 699.32 | 718.60 | 735.10 | 0.00 | - | 1 | 2 | 106.40% |
| MSTR241115P01780000 | 2024-04-16 3:56PM EDT | 1,780.00 | 782.90 | 750.00 | 766.00 | 0.00 | - | 1 | 3 | 106.32% |
| MSTR241115P01800000 | 2024-04-05 2:23PM EDT | 1,800.00 | 718.37 | 764.80 | 781.80 | 0.00 | - | 2 | 3 | 106.17% |
| MSTR241115P01820000 | 2024-04-16 1:29PM EDT | 1,820.00 | 808.00 | 780.45 | 797.10 | 0.00 | - | 1 | 3 | 106.05% |
| MSTR241115P01880000 | 2024-03-22 1:40PM EDT | 1,880.00 | 804.70 | 890.00 | 907.95 | 0.00 | - | 1 | 1 | 122.29% |
| MSTR241115P01900000 | 2024-03-22 1:40PM EDT | 1,900.00 | 819.20 | 906.25 | 924.10 | 0.00 | - | 1 | 1 | 122.29% |
| MSTR241115P01920000 | 2024-02-29 10:30AM EDT | 1,920.00 | 1,026.20 | 762.85 | 775.20 | 0.00 | - | - | 1 | 78.80% |
| MSTR241115P01940000 | 2024-04-09 9:32AM EDT | 1,940.00 | 844.74 | 876.00 | 893.05 | 0.00 | - | 1 | 1 | 105.66% |
| MSTR241115P01960000 | 2024-04-24 9:50AM EDT | 1,960.00 | 870.86 | 892.00 | 909.10 | 0.00 | - | 1 | 4 | 105.55% |
| MSTR241115P01980000 | 2024-04-09 9:32AM EDT | 1,980.00 | 874.11 | 908.00 | 925.25 | 0.00 | - | 1 | 1 | 105.43% |
| MSTR241115P02000000 | 2024-04-24 9:50AM EDT | 2,000.00 | 902.86 | 924.00 | 941.50 | 0.00 | - | 1 | 9 | 105.30% |
| MSTR241115P02050000 | 2024-03-14 11:27AM EDT | 2,050.00 | 944.80 | 894.00 | 910.65 | 0.00 | - | 1 | 1 | 85.45% |
| MSTR241115P02100000 | 2024-03-07 11:18AM EDT | 2,100.00 | 1,098.30 | 975.50 | 994.00 | 0.00 | - | 1 | 1 | 96.61% |
| MSTR241115P02300000 | 2024-03-08 11:15AM EDT | 2,300.00 | 1,190.40 | 1,136.60 | 1,155.55 | 0.00 | - | 2 | 2 | 93.13% |
| MSTR241115P02350000 | 2024-03-08 11:15AM EDT | 2,350.00 | 1,232.30 | 1,177.70 | 1,196.00 | 0.00 | - | 2 | 2 | 92.07% |
| MSTR241115P02400000 | 2024-04-15 11:29AM EDT | 2,400.00 | 1,202.00 | 1,262.00 | 1,279.30 | 0.00 | - | 1 | 1 | 103.68% |
| MSTR241115P02500000 | 2024-03-28 11:34AM EDT | 2,500.00 | 1,222.50 | 1,350.00 | 1,366.45 | 0.00 | - | 1 | 10 | 103.28% |
| MSTR241115P02900000 | 2024-03-12 10:15AM EDT | 2,900.00 | 1,690.98 | 1,570.00 | 1,589.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR241115P02950000 | 2024-03-18 11:48AM EDT | 2,950.00 | 1,683.60 | 1,826.00 | 1,843.50 | 0.00 | - | - | 1 | 123.52% |
| MSTR241115P03000000 | 2024-04-22 1:43PM EDT | 3,000.00 | 1,774.91 | 1,800.00 | 1,817.75 | 0.00 | - | 2 | 4 | 100.99% |
| MSTR241115P03100000 | 2024-03-14 10:39AM EDT | 3,100.00 | 1,782.00 | 1,774.00 | 1,790.20 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241115P03150000 | 2024-03-14 11:36AM EDT | 3,150.00 | 1,858.00 | 1,818.00 | 1,835.60 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR241115P03200000 | 2024-04-16 9:42AM EDT | 3,200.00 | 1,983.75 | 1,986.00 | 2,000.90 | 0.00 | - | 1 | 3 | 99.77% |
| MSTR241115P03750000 | 2024-04-02 10:47AM EDT | 3,750.00 | 2,363.45 | 2,504.00 | 2,519.75 | 0.00 | - | - | 1 | 96.20% |
| MSTR241115P03800000 | 2024-04-02 10:47AM EDT | 3,800.00 | 2,408.95 | 2,552.00 | 2,566.70 | 0.00 | - | 1 | 3 | 95.71% |
© 2024 Yahoo. All rights reserved.