MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618C00050000 | 2024-03-25 12:48PM EDT | 50.00 | 1,764.30 | 1,210.00 | 1,234.15 | 0.00 | - | 1 | 2 | 103.46% |
| MSTR260618C00080000 | 2024-03-18 10:11AM EDT | 80.00 | 1,600.00 | 1,110.00 | 1,130.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00100000 | 2024-04-04 11:05AM EDT | 100.00 | 1,618.09 | 1,190.00 | 1,210.00 | 0.00 | - | 1 | 6 | 123.86% |
| MSTR260618C00130000 | 2024-02-26 1:49PM EDT | 130.00 | 693.00 | 1,797.70 | 1,822.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00140000 | 2024-04-19 11:20AM EDT | 140.00 | 1,090.35 | 1,160.00 | 1,180.00 | 0.00 | - | 1 | 1 | 118.94% |
| MSTR260618C00200000 | 2024-04-08 9:45AM EDT | 200.00 | 1,446.61 | 1,120.00 | 1,140.00 | 0.00 | - | 1 | 1 | 116.20% |
| MSTR260618C00210000 | 2024-04-05 9:51AM EDT | 210.00 | 1,483.44 | 1,112.00 | 1,132.00 | 0.00 | - | 1 | 1 | 114.44% |
| MSTR260618C00230000 | 2024-03-19 12:09PM EDT | 230.00 | 1,189.00 | 1,030.00 | 1,050.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00300000 | 2024-04-23 9:45AM EDT | 300.00 | 1,127.00 | 1,056.00 | 1,076.00 | 0.00 | - | 1 | 2 | 110.78% |
| MSTR260618C00330000 | 2024-03-04 4:30PM EDT | 330.00 | 1,105.00 | 1,350.05 | 1,375.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00350000 | 2024-03-25 1:54PM EDT | 350.00 | 1,580.00 | 1,014.00 | 1,034.00 | 0.00 | - | 1 | 1 | 102.79% |
| MSTR260618C00370000 | 2024-04-09 11:29AM EDT | 370.00 | 1,140.57 | 1,016.00 | 1,036.00 | 0.00 | - | 1 | 2 | 108.68% |
| MSTR260618C00390000 | 2024-03-05 12:46PM EDT | 390.00 | 879.98 | 1,326.00 | 1,346.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR260618C00400000 | 2024-04-23 9:45AM EDT | 400.00 | 1,075.00 | 1,000.00 | 1,020.00 | 0.00 | - | 1 | 1 | 108.05% |
| MSTR260618C00410000 | 2024-02-20 12:57PM EDT | 410.00 | 433.97 | 1,310.00 | 1,328.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR260618C00420000 | 2024-03-12 10:51AM EDT | 420.00 | 1,215.50 | 1,216.00 | 1,236.00 | 0.00 | - | 8 | 8 | 239.35% |
| MSTR260618C00440000 | 2024-02-22 4:05PM EDT | 440.00 | 436.95 | 1,222.50 | 1,247.20 | 0.00 | - | 1 | 1 | 251.75% |
| MSTR260618C00450000 | 2024-02-23 12:12PM EDT | 450.00 | 411.00 | 1,220.00 | 1,240.00 | 0.00 | - | 2 | 2 | 246.48% |
| MSTR260618C00480000 | 2024-02-29 10:33AM EDT | 480.00 | 700.00 | 1,372.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR260618C00500000 | 2024-04-01 10:02AM EDT | 500.00 | 1,326.20 | 950.00 | 968.00 | 0.00 | - | - | 1 | 105.92% |
| MSTR260618C00550000 | 2024-03-27 3:59PM EDT | 550.00 | 1,550.00 | 926.00 | 946.00 | 0.00 | - | 5 | 3 | 105.30% |
| MSTR260618C00560000 | 2024-02-28 10:53AM EDT | 560.00 | 608.00 | 1,330.00 | 1,350.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00570000 | 2024-03-01 10:59AM EDT | 570.00 | 686.56 | 1,326.00 | 1,346.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR260618C00600000 | 2024-03-14 3:47PM EDT | 600.00 | 1,220.45 | 1,080.00 | 1,100.00 | 0.00 | - | 1 | 6 | 165.41% |
| MSTR260618C00630000 | 2024-02-28 11:00AM EDT | 630.00 | 598.98 | 1,296.00 | 1,316.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00640000 | 2024-03-06 11:55AM EDT | 640.00 | 831.52 | 1,024.00 | 1,044.00 | 0.00 | - | 3 | 3 | 146.86% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 650.00 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 194.48% |
| MSTR260618C00680000 | 2024-03-12 9:34AM EDT | 680.00 | 1,117.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 172.00% |
| MSTR260618C00690000 | 2024-04-01 9:35AM EDT | 690.00 | 1,180.00 | 866.00 | 884.00 | 0.00 | - | 2 | 2 | 103.34% |
| MSTR260618C00700000 | 2024-03-26 9:39AM EDT | 700.00 | 1,420.00 | 812.00 | 832.00 | 0.00 | - | 1 | 26 | 90.75% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 710.00 | 845.00 | 858.00 | 876.00 | 0.00 | - | 1 | 2 | 103.13% |
| MSTR260618C00720000 | 2024-04-15 1:26PM EDT | 720.00 | 941.53 | 854.00 | 872.00 | 0.00 | - | 1 | 3 | 103.02% |
| MSTR260618C00730000 | 2024-02-15 2:24PM EDT | 730.00 | 368.03 | 1,315.00 | 1,340.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR260618C00740000 | 2024-03-11 1:47PM EDT | 740.00 | 1,174.50 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 2 | 179.90% |
| MSTR260618C00750000 | 2024-03-18 2:44PM EDT | 750.00 | 1,073.60 | 762.00 | 780.00 | 0.00 | - | 3 | 6 | 83.59% |
| MSTR260618C00780000 | 2024-03-04 12:23PM EDT | 780.00 | 897.88 | 1,118.00 | 1,138.00 | 0.00 | - | 1 | 1 | 193.77% |
| MSTR260618C00790000 | 2024-03-13 10:11AM EDT | 790.00 | 1,212.00 | 1,010.00 | 1,030.00 | 0.00 | - | 1 | 1 | 152.47% |
| MSTR260618C00800000 | 2024-04-01 9:49AM EDT | 800.00 | 1,200.00 | 824.00 | 842.00 | 0.00 | - | 1 | 25 | 102.40% |
| MSTR260618C00820000 | 2024-03-04 12:19PM EDT | 820.00 | 905.00 | 1,102.00 | 1,122.00 | 0.00 | - | 1 | 0 | 188.46% |
| MSTR260618C00830000 | 2024-03-05 11:01AM EDT | 830.00 | 845.40 | 1,200.00 | 1,224.00 | 0.00 | - | 1 | 2 | 248.69% |
| MSTR260618C00840000 | 2024-03-11 12:30PM EDT | 840.00 | 1,124.83 | 1,047.50 | 1,072.50 | 0.00 | - | 1 | 1 | 168.89% |
| MSTR260618C00850000 | 2024-04-26 11:22AM EDT | 850.00 | 786.50 | 806.00 | 824.00 | -7.50 | -0.94% | 1 | 3 | 101.99% |
| MSTR260618C00880000 | 2024-02-28 1:36PM EDT | 880.00 | 504.49 | 1,190.00 | 1,210.00 | 0.00 | - | - | 1 | 240.76% |
| MSTR260618C00890000 | 2024-03-26 9:40AM EDT | 890.00 | 1,327.80 | 742.00 | 762.00 | 0.00 | - | 1 | 2 | 91.25% |
| MSTR260618C00900000 | 2024-03-21 11:57AM EDT | 900.00 | 1,154.00 | 702.00 | 722.00 | 0.00 | - | 1 | 18 | 83.82% |
| MSTR260618C00910000 | 2024-03-04 11:02AM EDT | 910.00 | 782.40 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 0 | 177.38% |
| MSTR260618C00920000 | 2024-03-04 12:21PM EDT | 920.00 | 869.56 | 1,060.00 | 1,080.00 | 0.00 | - | 4 | 1 | 176.35% |
| MSTR260618C00930000 | 2024-03-08 4:31PM EDT | 930.00 | 894.63 | 908.00 | 928.00 | 0.00 | - | 2 | 2 | 131.35% |
| MSTR260618C00940000 | 2024-03-11 9:41AM EDT | 940.00 | 990.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR260618C00950000 | 2024-03-11 10:22AM EDT | 950.00 | 1,031.77 | 895.00 | 920.00 | 0.00 | - | 1 | 0 | 129.80% |
| MSTR260618C00960000 | 2024-03-12 9:58AM EDT | 960.00 | 1,010.55 | 964.00 | 984.00 | 0.00 | - | 1 | 0 | 147.72% |
| MSTR260618C00970000 | 2024-03-20 3:02PM EDT | 970.00 | 981.00 | 682.00 | 702.00 | 0.00 | - | 8 | 0 | 84.82% |
| MSTR260618C00980000 | 2024-03-26 1:25PM EDT | 980.00 | 1,315.00 | 732.00 | 751.45 | 0.00 | - | 1 | 8 | 95.12% |
| MSTR260618C00990000 | 2024-04-18 10:50AM EDT | 990.00 | 764.02 | 760.00 | 778.00 | 0.00 | - | 30 | 34 | 101.19% |
| MSTR260618C01000000 | 2024-04-18 10:50AM EDT | 1,000.00 | 759.97 | 756.00 | 776.00 | 0.00 | - | 30 | 52 | 101.16% |
| MSTR260618C01010000 | 2024-02-27 4:54PM EDT | 1,010.00 | 392.90 | 1,140.00 | 1,160.00 | 0.00 | - | - | 25 | 214.30% |
| MSTR260618C01020000 | 2024-03-18 9:37AM EDT | 1,020.00 | 1,165.98 | 676.00 | 696.00 | 0.00 | - | 2 | 0 | 86.85% |
| MSTR260618C01030000 | 2024-03-18 11:30AM EDT | 1,030.00 | 1,058.43 | 674.00 | 692.00 | 0.00 | - | 4 | 1 | 86.89% |
| MSTR260618C01040000 | 2024-03-13 10:54AM EDT | 1,040.00 | 1,139.96 | 914.00 | 934.00 | 0.00 | - | 1 | 1 | 138.27% |
| MSTR260618C01050000 | 2024-03-04 12:45PM EDT | 1,050.00 | 780.00 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 1 | 165.73% |
| MSTR260618C01080000 | 2024-03-18 1:31PM EDT | 1,080.00 | 933.17 | 660.00 | 680.00 | 0.00 | - | 4 | 2 | 87.38% |
| MSTR260618C01090000 | 2024-03-22 12:08PM EDT | 1,090.00 | 1,027.56 | 645.00 | 669.70 | 0.00 | - | 2 | 3 | 85.67% |
| MSTR260618C01100000 | 2024-03-26 11:00AM EDT | 1,100.00 | 1,275.00 | 692.00 | 711.05 | 0.00 | - | 1 | 6 | 94.19% |
| MSTR260618C01110000 | 2024-03-21 11:00AM EDT | 1,110.00 | 1,116.83 | 644.00 | 664.00 | 0.00 | - | 2 | 4 | 86.16% |
| MSTR260618C01120000 | 2024-03-26 9:45AM EDT | 1,120.00 | 1,297.00 | 678.00 | 698.00 | 0.00 | - | 1 | 2 | 92.74% |
| MSTR260618C01130000 | 2024-03-21 11:03AM EDT | 1,130.00 | 1,102.00 | 638.00 | 658.00 | 0.00 | - | 4 | 3 | 86.16% |
| MSTR260618C01140000 | 2024-04-22 9:38AM EDT | 1,140.00 | 680.00 | 714.00 | 734.00 | 0.00 | - | 1 | 3 | 100.33% |
| MSTR260618C01150000 | 2024-03-27 10:19AM EDT | 1,150.00 | 1,291.46 | 696.00 | 716.00 | 0.00 | - | 1 | 3 | 97.49% |
| MSTR260618C01160000 | 2024-04-18 12:57PM EDT | 1,160.00 | 696.00 | 710.00 | 728.00 | 0.00 | - | 1 | 1 | 100.34% |
| MSTR260618C01180000 | 2024-04-16 3:57PM EDT | 1,180.00 | 697.90 | 704.00 | 724.00 | 0.00 | - | 1 | 8 | 100.35% |
| MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 1,190.00 | 620.00 | 972.00 | 992.00 | 0.00 | - | - | 1 | 159.34% |
| MSTR260618C01200000 | 2024-04-25 2:25PM EDT | 1,200.00 | 695.16 | 698.00 | 718.00 | 0.00 | - | 1 | 56 | 100.16% |
| MSTR260618C01210000 | 2024-04-17 10:54AM EDT | 1,210.00 | 602.20 | 696.00 | 716.00 | 0.00 | - | 2 | 3 | 100.24% |
| MSTR260618C01220000 | 2024-03-05 2:26PM EDT | 1,220.00 | 630.00 | 962.00 | 982.00 | 0.00 | - | 2 | 4 | 157.68% |
| MSTR260618C01240000 | 2024-04-01 9:30AM EDT | 1,240.00 | 1,024.00 | 688.00 | 706.00 | 0.00 | - | 1 | 5 | 99.92% |
| MSTR260618C01250000 | 2024-04-25 3:38PM EDT | 1,250.00 | 673.50 | 686.00 | 704.00 | 0.00 | - | 5 | 12 | 99.99% |
| MSTR260618C01260000 | 2024-04-22 12:14PM EDT | 1,260.00 | 723.02 | 682.00 | 702.00 | 0.00 | - | 1 | 2 | 99.88% |
| MSTR260618C01270000 | 2024-04-25 2:16PM EDT | 1,270.00 | 682.82 | 680.00 | 700.00 | 0.00 | - | 1 | 2 | 99.94% |
| MSTR260618C01280000 | 2024-03-21 12:52PM EDT | 1,280.00 | 1,047.67 | 602.00 | 622.00 | 0.00 | - | 2 | 2 | 87.16% |
| MSTR260618C01290000 | 2024-03-21 1:11PM EDT | 1,290.00 | 1,057.98 | 598.00 | 618.00 | 0.00 | - | 2 | 3 | 86.93% |
| MSTR260618C01300000 | 2024-04-25 2:26PM EDT | 1,300.00 | 658.00 | 672.00 | 692.00 | 0.00 | - | 1 | 20 | 99.76% |
| MSTR260618C01310000 | 2024-03-26 3:32PM EDT | 1,310.00 | 1,221.50 | 644.00 | 662.00 | 0.00 | - | 1 | 3 | 95.21% |
| MSTR260618C01320000 | 2024-04-02 9:46AM EDT | 1,320.00 | 841.00 | 668.00 | 686.00 | 0.00 | - | 1 | 4 | 99.68% |
| MSTR260618C01330000 | 2024-04-23 11:53AM EDT | 1,330.00 | 726.00 | 666.00 | 684.00 | 0.00 | - | 1 | 4 | 99.73% |
| MSTR260618C01340000 | 2024-04-08 10:43AM EDT | 1,340.00 | 848.00 | 662.00 | 682.00 | 0.00 | - | 2 | 8 | 99.60% |
| MSTR260618C01350000 | 2024-04-16 9:52AM EDT | 1,350.00 | 660.75 | 660.00 | 678.00 | 0.00 | - | 2 | 7 | 99.47% |
| MSTR260618C01360000 | 2024-03-21 1:03PM EDT | 1,360.00 | 1,037.63 | 582.00 | 602.00 | 0.00 | - | 3 | 0 | 87.21% |
| MSTR260618C01370000 | 2024-03-21 1:03PM EDT | 1,370.00 | 1,034.37 | 580.00 | 600.00 | 0.00 | - | - | 2 | 87.28% |
| MSTR260618C01380000 | 2024-03-15 3:15PM EDT | 1,380.00 | 1,110.00 | 796.00 | 816.00 | 0.00 | - | 1 | 2 | 125.44% |
| MSTR260618C01390000 | 2024-03-05 3:04PM EDT | 1,390.00 | 582.00 | 910.00 | 930.00 | 0.00 | - | - | 0 | 150.14% |
| MSTR260618C01400000 | 2024-04-24 10:30AM EDT | 1,400.00 | 667.00 | 648.00 | 666.00 | 0.00 | - | 1 | 17 | 99.29% |
| MSTR260618C01410000 | 2024-04-22 10:52AM EDT | 1,410.00 | 651.00 | 646.00 | 664.00 | 0.00 | - | 1 | 12 | 99.32% |
| MSTR260618C01420000 | 2024-03-21 12:08PM EDT | 1,420.00 | 991.44 | 570.00 | 590.00 | 0.00 | - | 2 | 3 | 87.60% |
| MSTR260618C01440000 | 2024-03-26 2:30PM EDT | 1,440.00 | 1,180.00 | 614.00 | 631.80 | 0.00 | - | 1 | 2 | 95.12% |
| MSTR260618C01450000 | 2024-04-12 2:54PM EDT | 1,450.00 | 772.00 | 636.00 | 654.00 | 0.00 | - | 3 | 37 | 99.06% |
| MSTR260618C01460000 | 2024-04-04 11:06AM EDT | 1,460.00 | 977.86 | 634.00 | 652.00 | 0.00 | - | 2 | 2 | 99.07% |
| MSTR260618C01470000 | 2024-04-04 11:06AM EDT | 1,470.00 | 970.91 | 632.00 | 650.00 | 0.00 | - | 1 | 1 | 99.09% |
| MSTR260618C01480000 | 2024-04-15 10:36AM EDT | 1,480.00 | 766.00 | 630.00 | 648.00 | 0.00 | - | 1 | 2 | 99.09% |
| MSTR260618C01490000 | 2024-04-10 1:22PM EDT | 1,490.00 | 790.45 | 628.00 | 646.00 | 0.00 | - | 1 | 1 | 99.10% |
| MSTR260618C01500000 | 2024-04-24 11:30AM EDT | 1,500.00 | 630.18 | 624.00 | 644.00 | 0.00 | - | 1 | 42 | 98.94% |
| MSTR260618C01520000 | 2024-04-17 3:53PM EDT | 1,520.00 | 569.23 | 620.00 | 638.00 | 0.00 | - | 1 | 9 | 98.79% |
| MSTR260618C01540000 | 2024-03-28 11:31AM EDT | 1,540.00 | 980.00 | 616.00 | 634.00 | 0.00 | - | 1 | 2 | 98.78% |
| MSTR260618C01560000 | 2024-03-22 3:13PM EDT | 1,560.00 | 869.98 | 540.00 | 560.00 | 0.00 | - | 4 | 9 | 87.81% |
| MSTR260618C01580000 | 2024-03-11 11:02AM EDT | 1,580.00 | 872.71 | 720.00 | 740.00 | 0.00 | - | 1 | 2 | 117.51% |
| MSTR260618C01600000 | 2024-04-19 11:22AM EDT | 1,600.00 | 570.05 | 602.00 | 622.00 | 0.00 | - | 1 | 85 | 98.57% |
| MSTR260618C01620000 | 2024-04-09 10:36AM EDT | 1,620.00 | 674.00 | 598.00 | 616.00 | 0.00 | - | 3 | 4 | 98.38% |
| MSTR260618C01640000 | 2024-03-26 12:25PM EDT | 1,640.00 | 1,098.12 | 570.00 | 586.00 | 0.00 | - | 1 | 3 | 94.50% |
| MSTR260618C01660000 | 2024-04-01 9:40AM EDT | 1,660.00 | 922.50 | 590.00 | 608.00 | 0.00 | - | 1 | 5 | 98.30% |
| MSTR260618C01680000 | 2024-04-25 9:53AM EDT | 1,680.00 | 550.00 | 586.00 | 604.00 | 0.00 | - | 2 | 6 | 98.25% |
| MSTR260618C01700000 | 2024-04-01 9:40AM EDT | 1,700.00 | 893.80 | 582.00 | 600.00 | 0.00 | - | 3 | 23 | 98.19% |
| MSTR260618C01720000 | 2024-04-01 2:13PM EDT | 1,720.00 | 859.00 | 578.00 | 596.00 | 0.00 | - | 3 | 6 | 98.12% |
| MSTR260618C01740000 | 2024-04-16 11:46AM EDT | 1,740.00 | 562.00 | 574.00 | 592.00 | 0.00 | - | 2 | 1 | 98.06% |
| MSTR260618C01760000 | 2024-04-24 11:20AM EDT | 1,760.00 | 585.00 | 570.00 | 588.00 | 0.00 | - | 1 | 1 | 97.98% |
| MSTR260618C01780000 | 2024-03-28 3:50PM EDT | 1,780.00 | 942.00 | 566.00 | 584.00 | 0.00 | - | 1 | 5 | 97.90% |
| MSTR260618C01800000 | 2024-04-15 1:56PM EDT | 1,800.00 | 623.75 | 562.00 | 580.00 | 0.00 | - | 2 | 11 | 97.81% |
| MSTR260618C01820000 | 2024-03-25 2:50PM EDT | 1,820.00 | 1,079.80 | 548.00 | 566.00 | 0.00 | - | 4 | 2 | 96.23% |
| MSTR260618C01860000 | 2024-03-27 11:17AM EDT | 1,860.00 | 1,114.97 | 538.00 | 554.00 | 0.00 | - | 2 | 2 | 95.61% |
| MSTR260618C01880000 | 2024-03-28 11:37AM EDT | 1,880.00 | 928.00 | 546.00 | 566.00 | 0.00 | - | 2 | 6 | 97.56% |
| MSTR260618C01920000 | 2024-04-01 2:13PM EDT | 1,920.00 | 809.00 | 538.00 | 558.00 | 0.00 | - | 1 | 1 | 97.34% |
| MSTR260618C01960000 | 2024-03-18 10:31AM EDT | 1,960.00 | 868.47 | 474.00 | 494.00 | 0.00 | - | - | 1 | 89.09% |
| MSTR260618C01980000 | 2024-03-18 12:07PM EDT | 1,980.00 | 836.15 | 470.00 | 490.00 | 0.00 | - | 2 | 27 | 88.98% |
| MSTR260618C02000000 | 2024-04-24 9:46AM EDT | 2,000.00 | 560.00 | 524.00 | 544.00 | 0.00 | - | 1 | 191 | 97.12% |
| MSTR260618C02050000 | 2024-04-10 11:50AM EDT | 2,050.00 | 614.00 | 516.00 | 534.00 | 0.00 | - | 1 | 4 | 96.91% |
| MSTR260618C02100000 | 2024-03-27 2:00PM EDT | 2,100.00 | 1,043.11 | 506.00 | 526.00 | 0.00 | - | 3 | 12 | 96.68% |
| MSTR260618C02150000 | 2024-04-15 1:36PM EDT | 2,150.00 | 569.53 | 498.00 | 518.00 | 0.00 | - | 1 | 1 | 96.56% |
| MSTR260618C02200000 | 2024-04-08 9:34AM EDT | 2,200.00 | 716.00 | 490.00 | 510.00 | 0.00 | - | 1 | 6 | 96.42% |
| MSTR260618C02250000 | 2024-03-14 11:59AM EDT | 2,250.00 | 808.00 | 602.00 | 622.00 | 0.00 | - | 1 | 3 | 113.64% |
| MSTR260618C02300000 | 2024-04-12 1:14PM EDT | 2,300.00 | 582.00 | 474.00 | 494.00 | 0.00 | - | 2 | 3 | 96.07% |
| MSTR260618C02350000 | 2024-03-25 2:03PM EDT | 2,350.00 | 945.00 | 455.00 | 478.65 | 0.00 | - | 30 | 30 | 94.59% |
| MSTR260618C02400000 | 2024-04-09 3:22PM EDT | 2,400.00 | 542.00 | 460.00 | 478.00 | 0.00 | - | 2 | 29 | 95.77% |
| MSTR260618C02450000 | 2024-03-25 2:03PM EDT | 2,450.00 | 925.00 | 442.00 | 462.00 | 0.00 | - | 15 | 15 | 94.29% |
| MSTR260618C02500000 | 2024-04-16 10:18AM EDT | 2,500.00 | 460.00 | 446.00 | 464.00 | 0.00 | - | 1 | 266 | 95.53% |
| MSTR260618C02550000 | 2024-04-02 11:31AM EDT | 2,550.00 | 616.00 | 438.00 | 458.00 | 0.00 | - | 1 | 8 | 95.38% |
| MSTR260618C02600000 | 2024-04-17 10:59AM EDT | 2,600.00 | 370.00 | 432.00 | 452.00 | 0.00 | - | 2 | 7 | 95.35% |
| MSTR260618C02650000 | 2024-03-25 2:01PM EDT | 2,650.00 | 896.00 | 416.00 | 436.00 | 0.00 | - | 4 | 3 | 93.95% |
| MSTR260618C02700000 | 2024-04-03 1:09PM EDT | 2,700.00 | 670.00 | 418.00 | 438.00 | 0.00 | - | 1 | 7 | 94.97% |
| MSTR260618C02750000 | 2024-03-25 1:54PM EDT | 2,750.00 | 877.80 | 400.65 | 425.00 | 0.00 | - | 4 | 4 | 93.65% |
| MSTR260618C02800000 | 2024-04-26 3:46PM EDT | 2,800.00 | 404.40 | 406.00 | 426.00 | +9.45 | +2.39% | 1 | 27 | 94.79% |
| MSTR260618C02850000 | 2024-03-20 2:47PM EDT | 2,850.00 | 612.00 | 348.00 | 368.00 | 0.00 | - | 20 | 44 | 87.72% |
| MSTR260618C02900000 | 2024-04-18 1:51PM EDT | 2,900.00 | 381.05 | 394.00 | 412.00 | 0.00 | - | 23 | 72 | 94.42% |
| MSTR260618C02950000 | 2024-04-09 11:07AM EDT | 2,950.00 | 466.00 | 388.00 | 406.00 | 0.00 | - | 1 | 105 | 94.28% |
| MSTR260618C03000000 | 2024-04-17 12:21PM EDT | 3,000.00 | 350.00 | 384.00 | 402.00 | 0.00 | - | 33 | 43 | 94.39% |
| MSTR260618C03050000 | 2024-04-18 2:25PM EDT | 3,050.00 | 359.20 | 378.00 | 396.00 | 0.00 | - | 54 | 324 | 94.22% |
| MSTR260618C03100000 | 2024-04-24 10:28AM EDT | 3,100.00 | 392.80 | 372.00 | 390.00 | 0.00 | - | 1 | 8 | 94.04% |
| MSTR260618C03150000 | 2024-04-19 2:30PM EDT | 3,150.00 | 335.00 | 366.00 | 384.00 | 0.00 | - | 1 | 571 | 93.84% |
| MSTR260618C03200000 | 2024-04-17 12:21PM EDT | 3,200.00 | 331.95 | 362.00 | 380.00 | 0.00 | - | 1 | 12 | 93.90% |
| MSTR260618C03250000 | 2024-04-17 3:37PM EDT | 3,250.00 | 332.50 | 356.00 | 374.00 | 0.00 | - | 15 | 16 | 93.68% |
| MSTR260618C03300000 | 2024-04-26 2:01PM EDT | 3,300.00 | 354.00 | 350.00 | 370.00 | +32.00 | +9.94% | 5 | 1 | 93.59% |
| MSTR260618C03350000 | 2024-04-17 3:37PM EDT | 3,350.00 | 321.50 | 346.00 | 364.00 | 0.00 | - | - | 15 | 93.48% |
| MSTR260618C03400000 | 2024-04-09 12:37PM EDT | 3,400.00 | 407.66 | 342.00 | 360.00 | 0.00 | - | - | 1 | 93.49% |
| MSTR260618C03500000 | 2024-04-22 10:01AM EDT | 3,500.00 | 350.00 | 332.00 | 350.00 | 0.00 | - | 1 | 13 | 93.22% |
| MSTR260618C03600000 | 2024-04-17 3:38PM EDT | 3,600.00 | 310.00 | 322.65 | 342.00 | 0.00 | - | 12 | 11 | 93.09% |
| MSTR260618C03650000 | 2024-04-17 10:32AM EDT | 3,650.00 | 275.00 | 318.00 | 338.00 | 0.00 | - | 3 | 3 | 93.00% |
| MSTR260618C03700000 | 2024-04-17 3:38PM EDT | 3,700.00 | 299.25 | 314.00 | 334.00 | 0.00 | - | 11 | 12 | 92.96% |
| MSTR260618C03750000 | 2024-04-02 9:40AM EDT | 3,750.00 | 320.00 | 310.00 | 330.00 | -115.81 | -26.57% | 1 | 2 | 92.90% |
| MSTR260618C03800000 | 2024-04-26 2:01PM EDT | 3,800.00 | 322.02 | 306.00 | 326.00 | +14.02 | +4.55% | 8 | 52 | 92.84% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR260618P00050000 | 2024-03-27 3:15PM EDT | 50.00 | 4.00 | 2.00 | 10.00 | 0.00 | - | 2 | 47 | 128.95% |
| MSTR260618P00060000 | 2024-04-03 9:35AM EDT | 60.00 | 4.70 | 2.00 | 10.00 | 0.00 | - | 1 | 6 | 119.95% |
| MSTR260618P00070000 | 2024-03-04 10:51AM EDT | 70.00 | 5.50 | 2.00 | 7.00 | 0.00 | - | 1 | 2 | 106.57% |
| MSTR260618P00080000 | 2024-04-19 1:26PM EDT | 80.00 | 7.00 | 3.00 | 12.00 | 0.00 | - | 1 | 4 | 111.57% |
| MSTR260618P00100000 | 2024-04-25 3:28PM EDT | 100.00 | 10.30 | 8.00 | 10.50 | 0.00 | - | 20 | 121 | 105.80% |
| MSTR260618P00110000 | 2024-04-22 9:45AM EDT | 110.00 | 12.50 | 8.00 | 13.00 | 0.00 | - | 2 | 3 | 104.15% |
| MSTR260618P00120000 | 2024-04-16 10:32AM EDT | 120.00 | 11.35 | 9.00 | 14.50 | 0.00 | - | 1 | 2 | 102.54% |
| MSTR260618P00130000 | 2024-04-22 9:44AM EDT | 130.00 | 16.00 | 11.00 | 17.00 | 0.00 | - | 6 | 5 | 102.77% |
| MSTR260618P00150000 | 2024-04-02 10:10AM EDT | 150.00 | 16.50 | 15.00 | 25.00 | 0.00 | - | 2 | 15 | 104.58% |
| MSTR260618P00170000 | 2024-03-21 11:08AM EDT | 170.00 | 22.00 | 21.00 | 31.00 | 0.00 | - | - | 1 | 105.13% |
| MSTR260618P00190000 | 2024-02-13 12:07PM EDT | 190.00 | 23.00 | 15.00 | 34.00 | 0.00 | - | - | 1 | 97.13% |
| MSTR260618P00200000 | 2024-04-05 3:01PM EDT | 200.00 | 26.65 | 26.00 | 35.00 | 0.00 | - | 1 | 6 | 100.44% |
| MSTR260618P00220000 | 2024-03-28 3:31PM EDT | 220.00 | 33.00 | 31.00 | 40.00 | 0.00 | - | 2 | 12 | 99.39% |
| MSTR260618P00230000 | 2024-04-18 10:15AM EDT | 230.00 | 35.00 | 34.00 | 43.00 | 0.00 | - | - | 1 | 99.23% |
| MSTR260618P00240000 | 2024-03-06 3:32PM EDT | 240.00 | 34.00 | 28.00 | 47.50 | 0.00 | - | 2 | 1 | 96.02% |
| MSTR260618P00250000 | 2024-03-04 12:52PM EDT | 250.00 | 46.00 | 32.00 | 42.00 | 0.00 | - | 2 | 2 | 92.99% |
| MSTR260618P00260000 | 2024-03-06 12:57PM EDT | 260.00 | 39.93 | 32.50 | 52.00 | 0.00 | - | 1 | 3 | 94.60% |
| MSTR260618P00270000 | 2024-03-04 10:51AM EDT | 270.00 | 50.10 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 92.12% |
| MSTR260618P00280000 | 2024-04-12 3:41PM EDT | 280.00 | 43.00 | 48.00 | 57.00 | 0.00 | - | - | 2 | 96.97% |
| MSTR260618P00290000 | 2024-03-19 12:23PM EDT | 290.00 | 57.00 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 97.82% |
| MSTR260618P00300000 | 2024-04-22 9:49AM EDT | 300.00 | 58.00 | 54.00 | 63.00 | 0.00 | - | 1 | 12 | 96.15% |
| MSTR260618P00310000 | 2024-03-19 12:35PM EDT | 310.00 | 64.00 | 59.00 | 69.00 | 0.00 | - | 5 | 6 | 97.15% |
| MSTR260618P00320000 | 2024-04-04 10:39AM EDT | 320.00 | 54.00 | 60.00 | 69.00 | 0.00 | - | 10 | 14 | 95.25% |
| MSTR260618P00330000 | 2024-03-26 3:28PM EDT | 330.00 | 66.50 | 64.00 | 74.00 | 0.00 | - | 2 | 0 | 95.59% |
| MSTR260618P00350000 | 2024-03-11 11:01AM EDT | 350.00 | 58.00 | 62.00 | 72.00 | 0.00 | - | 5 | 7 | 90.50% |
| MSTR260618P00360000 | 2024-03-13 3:26PM EDT | 360.00 | 59.00 | 63.00 | 73.00 | 0.00 | - | - | 1 | 89.10% |
| MSTR260618P00370000 | 2024-04-09 11:29AM EDT | 370.00 | 75.57 | 77.05 | 86.00 | 0.00 | - | - | 1 | 93.76% |
| MSTR260618P00380000 | 2024-04-15 3:06PM EDT | 380.00 | 81.05 | 81.00 | 90.00 | 0.00 | - | 1 | 3 | 93.67% |
| MSTR260618P00390000 | 2024-03-19 10:44AM EDT | 390.00 | 97.00 | 88.00 | 98.00 | 0.00 | - | 1 | 1 | 95.12% |
| MSTR260618P00400000 | 2024-03-15 3:46PM EDT | 400.00 | 83.00 | 76.00 | 86.00 | 0.00 | - | 1 | 13 | 87.96% |
| MSTR260618P00420000 | 2024-02-27 11:04AM EDT | 420.00 | 103.00 | 90.00 | 99.00 | 0.00 | - | 5 | 2 | 90.21% |
| MSTR260618P00450000 | 2024-04-22 10:40AM EDT | 450.00 | 111.25 | 104.00 | 119.00 | 0.00 | - | 1 | 2 | 91.70% |
| MSTR260618P00460000 | 2024-03-08 3:54PM EDT | 460.00 | 98.85 | 98.00 | 117.50 | 0.00 | - | 1 | 1 | 88.57% |
| MSTR260618P00470000 | 2024-03-28 1:13PM EDT | 470.00 | 111.00 | 113.00 | 128.00 | 0.00 | - | 3 | 2 | 91.60% |
| MSTR260618P00500000 | 2024-04-18 12:53PM EDT | 500.00 | 136.50 | 126.00 | 140.00 | 0.00 | - | 5 | 16 | 90.97% |
| MSTR260618P00510000 | 2024-04-11 3:41PM EDT | 510.00 | 119.00 | 131.00 | 145.00 | 0.00 | - | 1 | 6 | 91.01% |
| MSTR260618P00520000 | 2024-03-04 2:04PM EDT | 520.00 | 148.00 | 115.00 | 131.00 | 0.00 | - | 3 | 3 | 84.44% |
| MSTR260618P00540000 | 2024-03-13 10:53AM EDT | 540.00 | 120.00 | 124.00 | 140.00 | 0.00 | - | - | 1 | 84.36% |
| MSTR260618P00550000 | 2024-03-19 12:34PM EDT | 550.00 | 166.00 | 155.00 | 170.00 | 0.00 | - | 1 | 2 | 92.40% |
| MSTR260618P00560000 | 2024-03-14 12:33PM EDT | 560.00 | 135.00 | 135.00 | 149.00 | 0.00 | - | 1 | 2 | 84.53% |
| MSTR260618P00580000 | 2024-02-28 12:51PM EDT | 580.00 | 174.00 | 150.00 | 165.00 | 0.00 | - | - | 1 | 86.24% |
| MSTR260618P00600000 | 2024-04-18 2:25PM EDT | 600.00 | 190.12 | 171.00 | 186.00 | 0.00 | - | 1 | 46 | 89.34% |
| MSTR260618P00640000 | 2024-02-26 10:35AM EDT | 640.00 | 234.24 | 172.00 | 188.00 | 0.00 | - | 1 | 0 | 83.96% |
| MSTR260618P00650000 | 2024-04-16 10:44AM EDT | 650.00 | 202.50 | 202.55 | 210.00 | 0.00 | - | 1 | 2 | 89.53% |
| MSTR260618P00660000 | 2024-02-28 10:38AM EDT | 660.00 | 214.87 | 186.00 | 198.85 | 0.00 | - | - | 0 | 84.46% |
| MSTR260618P00670000 | 2024-02-21 12:01PM EDT | 670.00 | 262.03 | 212.20 | 230.00 | 0.00 | - | - | 1 | 90.47% |
| MSTR260618P00680000 | 2024-04-18 2:25PM EDT | 680.00 | 230.12 | 217.55 | 228.00 | 0.00 | - | 1 | 4 | 89.44% |
| MSTR260618P00700000 | 2024-04-22 2:50PM EDT | 700.00 | 227.60 | 220.00 | 238.00 | 0.00 | - | 2 | 11 | 88.15% |
| MSTR260618P00720000 | 2024-04-12 2:45PM EDT | 720.00 | 215.36 | 230.00 | 248.00 | 0.00 | - | 1 | 3 | 87.79% |
| MSTR260618P00740000 | 2024-04-10 1:57PM EDT | 740.00 | 222.45 | 242.00 | 260.00 | 0.00 | - | - | 2 | 87.88% |
| MSTR260618P00750000 | 2024-04-22 12:00PM EDT | 750.00 | 250.00 | 246.00 | 264.00 | 0.00 | - | 1 | 3 | 87.44% |
| MSTR260618P00760000 | 2024-04-10 3:25PM EDT | 760.00 | 228.20 | 252.00 | 269.75 | 0.00 | - | 3 | 3 | 87.43% |
| MSTR260618P00770000 | 2024-04-10 3:26PM EDT | 770.00 | 231.75 | 258.00 | 276.00 | 0.00 | - | - | 4 | 87.48% |
| MSTR260618P00800000 | 2024-03-20 1:27PM EDT | 800.00 | 296.10 | 292.45 | 310.00 | 0.00 | - | - | 3 | 91.09% |
| MSTR260618P00810000 | 2024-04-09 3:33PM EDT | 810.00 | 268.55 | 280.00 | 298.00 | 0.00 | - | - | 1 | 87.01% |
| MSTR260618P00840000 | 2024-04-17 10:41AM EDT | 840.00 | 326.32 | 298.00 | 314.00 | 0.00 | - | 1 | 3 | 86.70% |
| MSTR260618P00890000 | 2024-03-26 9:40AM EDT | 890.00 | 306.50 | 333.30 | 346.00 | 0.00 | - | 1 | 1 | 87.17% |
| MSTR260618P00900000 | 2024-04-24 1:31PM EDT | 900.00 | 338.00 | 337.00 | 350.00 | 0.00 | - | 2 | 6 | 86.66% |
| MSTR260618P00920000 | 2024-04-11 9:39AM EDT | 920.00 | 305.46 | 348.65 | 362.00 | 0.00 | - | 1 | 2 | 86.45% |
| MSTR260618P00950000 | 2024-04-22 9:56AM EDT | 950.00 | 370.11 | 366.40 | 380.00 | 0.00 | - | 1 | 3 | 86.14% |
| MSTR260618P00970000 | 2024-02-29 2:31PM EDT | 970.00 | 415.75 | 344.00 | 362.00 | 0.00 | - | - | 1 | 79.83% |
| MSTR260618P00980000 | 2024-03-20 10:45AM EDT | 980.00 | 410.00 | 404.25 | 422.00 | 0.00 | - | 2 | 3 | 90.03% |
| MSTR260618P00990000 | 2024-04-04 11:10AM EDT | 990.00 | 337.67 | 386.00 | 404.00 | 0.00 | - | 1 | 1 | 85.28% |
| MSTR260618P01000000 | 2024-04-22 10:53AM EDT | 1,000.00 | 405.00 | 394.05 | 410.00 | 0.00 | - | 1 | 21 | 85.36% |
| MSTR260618P01010000 | 2024-03-25 10:58AM EDT | 1,010.00 | 392.10 | 396.95 | 414.00 | 0.00 | - | 1 | 11 | 84.76% |
| MSTR260618P01020000 | 2024-03-25 2:40PM EDT | 1,020.00 | 384.50 | 406.00 | 426.00 | 0.00 | - | 10 | 10 | 85.47% |
| MSTR260618P01040000 | 2024-03-25 2:56PM EDT | 1,040.00 | 394.70 | 420.00 | 437.95 | 0.00 | - | 5 | 5 | 85.38% |
| MSTR260618P01050000 | 2024-04-17 11:30AM EDT | 1,050.00 | 460.32 | 427.85 | 441.85 | 0.00 | - | - | 1 | 85.22% |
| MSTR260618P01060000 | 2024-03-25 2:40PM EDT | 1,060.00 | 407.65 | 432.00 | 447.75 | 0.00 | - | 10 | 10 | 84.90% |
| MSTR260618P01070000 | 2024-04-04 10:54AM EDT | 1,070.00 | 379.20 | 440.40 | 454.70 | 0.00 | - | 1 | 1 | 85.05% |
| MSTR260618P01090000 | 2024-03-18 11:11AM EDT | 1,090.00 | 452.00 | 472.00 | 491.85 | 0.00 | - | - | 2 | 88.74% |
| MSTR260618P01100000 | 2024-04-18 11:48AM EDT | 1,100.00 | 475.94 | 459.30 | 474.00 | 0.00 | - | 1 | 5 | 84.78% |
| MSTR260618P01150000 | 2024-03-11 12:30PM EDT | 1,150.00 | 474.00 | 426.00 | 446.00 | 0.00 | - | 1 | 1 | 73.81% |
| MSTR260618P01180000 | 2024-03-18 10:16AM EDT | 1,180.00 | 493.21 | 534.00 | 551.95 | 0.00 | - | - | 30 | 88.24% |
| MSTR260618P01190000 | 2024-04-02 10:45AM EDT | 1,190.00 | 483.00 | 517.35 | 533.95 | 0.00 | - | 1 | 3 | 84.09% |
| MSTR260618P01200000 | 2024-04-24 1:39PM EDT | 1,200.00 | 525.00 | 523.90 | 539.95 | 0.00 | - | 1 | 12 | 83.95% |
| MSTR260618P01230000 | 2024-03-14 10:07AM EDT | 1,230.00 | 502.50 | 494.00 | 513.90 | 0.00 | - | 3 | 3 | 75.94% |
| MSTR260618P01240000 | 2024-04-03 12:07PM EDT | 1,240.00 | 486.00 | 550.40 | 567.85 | 0.00 | - | 1 | 1 | 83.71% |
| MSTR260618P01250000 | 2024-04-25 3:38PM EDT | 1,250.00 | 572.50 | 556.00 | 573.90 | 0.00 | - | 7 | 13 | 83.48% |
| MSTR260618P01260000 | 2024-04-03 12:07PM EDT | 1,260.00 | 498.00 | 563.10 | 581.80 | 0.00 | - | 2 | 3 | 83.52% |
| MSTR260618P01280000 | 2024-03-26 10:37AM EDT | 1,280.00 | 545.60 | 588.00 | 607.35 | 0.00 | - | 10 | 10 | 85.25% |
| MSTR260618P01300000 | 2024-04-22 11:45AM EDT | 1,300.00 | 606.00 | 590.00 | 608.00 | 0.00 | - | 1 | 3 | 83.11% |
| MSTR260618P01320000 | 2024-03-26 10:37AM EDT | 1,320.00 | 570.40 | 620.00 | 635.10 | 0.00 | - | 5 | 5 | 85.31% |
| MSTR260618P01330000 | 2024-03-26 9:55AM EDT | 1,330.00 | 567.85 | 624.00 | 641.45 | 0.00 | - | 10 | 20 | 84.96% |
| MSTR260618P01340000 | 2024-04-03 12:07PM EDT | 1,340.00 | 548.00 | 618.00 | 636.00 | 0.00 | - | 1 | 12 | 82.88% |
| MSTR260618P01350000 | 2024-04-17 9:31AM EDT | 1,350.00 | 645.90 | 626.00 | 644.00 | 0.00 | - | 5 | 6 | 82.97% |
| MSTR260618P01390000 | 2024-03-18 9:37AM EDT | 1,390.00 | 640.00 | 682.00 | 702.00 | 0.00 | - | - | 2 | 87.21% |
| MSTR260618P01400000 | 2024-04-15 1:21PM EDT | 1,400.00 | 641.55 | 660.00 | 678.00 | 0.00 | - | 2 | 3 | 82.46% |
| MSTR260618P01410000 | 2024-03-14 9:48AM EDT | 1,410.00 | 640.00 | 612.00 | 631.90 | 0.00 | - | 1 | 1 | 74.24% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 1,420.00 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 84.60% |
| MSTR260618P01430000 | 2024-04-10 12:34PM EDT | 1,430.00 | 644.68 | 682.00 | 700.00 | 0.00 | - | - | 5 | 82.37% |
| MSTR260618P01450000 | 2024-04-17 12:04PM EDT | 1,450.00 | 756.00 | 696.00 | 714.00 | 0.00 | - | 5 | 10 | 82.19% |
| MSTR260618P01500000 | 2024-04-24 11:30AM EDT | 1,500.00 | 744.18 | 732.00 | 750.00 | 0.00 | - | 1 | 1 | 81.87% |
| MSTR260618P01520000 | 2024-03-27 9:55AM EDT | 1,520.00 | 681.00 | 752.05 | 770.00 | 0.00 | - | 1 | 1 | 82.56% |
| MSTR260618P01540000 | 2024-03-11 10:45AM EDT | 1,540.00 | 737.00 | 714.00 | 732.00 | 0.00 | - | 1 | 1 | 74.77% |
| MSTR260618P01580000 | 2024-03-28 1:44PM EDT | 1,580.00 | 735.00 | 790.00 | 808.00 | 0.00 | - | 2 | 1 | 81.30% |
| MSTR260618P01600000 | 2024-04-26 3:59PM EDT | 1,600.00 | 810.41 | 804.00 | 822.00 | +36.41 | +4.70% | 1 | 4 | 81.07% |
| MSTR260618P01620000 | 2024-03-28 12:41PM EDT | 1,620.00 | 768.00 | 820.00 | 838.00 | 0.00 | - | 1 | 0 | 81.11% |
| MSTR260618P01640000 | 2024-03-18 11:12AM EDT | 1,640.00 | 830.80 | 868.00 | 888.00 | 0.00 | - | 5 | 5 | 85.94% |
| MSTR260618P01660000 | 2024-03-18 10:16AM EDT | 1,660.00 | 815.44 | 884.00 | 904.00 | 0.00 | - | - | 30 | 85.95% |
| MSTR260618P01800000 | 2024-04-03 10:14AM EDT | 1,800.00 | 877.80 | 954.00 | 972.00 | 0.00 | - | 1 | 1 | 79.77% |
| MSTR260618P01940000 | 2024-04-03 12:07PM EDT | 1,940.00 | 954.22 | 1,062.00 | 1,082.00 | 0.00 | - | 1 | 2 | 79.02% |
| MSTR260618P02000000 | 2024-03-08 3:36PM EDT | 2,000.00 | 1,119.00 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 1 | 72.57% |
| MSTR260618P02150000 | 2024-03-18 12:44PM EDT | 2,150.00 | 1,238.00 | 1,272.00 | 1,290.00 | 0.00 | - | - | 4 | 83.53% |
| MSTR260618P02500000 | 2024-04-15 3:51PM EDT | 2,500.00 | 1,488.00 | 1,516.00 | 1,534.00 | 0.00 | - | 5 | 4 | 75.76% |
| MSTR260618P02800000 | 2024-03-14 9:52AM EDT | 2,800.00 | 1,713.35 | 1,672.00 | 1,692.00 | 0.00 | - | 1 | 1 | 60.57% |
| MSTR260618P02850000 | 2024-03-14 9:52AM EDT | 2,850.00 | 1,753.65 | 1,714.00 | 1,734.00 | 0.00 | - | 1 | 1 | 60.06% |
| MSTR260618P02900000 | 2024-04-02 9:46AM EDT | 2,900.00 | 1,805.64 | 1,854.00 | 1,874.00 | 0.00 | - | 2 | 4 | 73.48% |
| MSTR260618P02950000 | 2024-03-18 12:33PM EDT | 2,950.00 | 1,870.00 | 1,954.00 | 1,972.00 | 0.00 | - | 2 | 4 | 80.78% |
| MSTR260618P03000000 | 2024-03-27 3:15PM EDT | 3,000.00 | 1,782.48 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 73.00% |
| MSTR260618P03050000 | 2024-03-14 10:23AM EDT | 3,050.00 | 1,870.00 | 1,882.00 | 1,902.00 | 0.00 | - | 5 | 4 | 57.64% |
| MSTR260618P03100000 | 2024-03-18 11:15AM EDT | 3,100.00 | 1,988.00 | 2,086.00 | 2,106.00 | 0.00 | - | 1 | 7 | 80.39% |
| MSTR260618P03150000 | 2024-03-22 12:42PM EDT | 3,150.00 | 2,046.00 | 2,138.00 | 2,158.00 | 0.00 | - | 2 | 24 | 81.26% |
| MSTR260618P03500000 | 2024-03-27 3:18PM EDT | 3,500.00 | 2,185.00 | 2,386.00 | 2,404.00 | 0.00 | - | 1 | 1 | 70.70% |
| MSTR260618P03550000 | 2024-04-02 9:38AM EDT | 3,550.00 | 2,347.50 | 2,430.00 | 2,448.05 | 0.00 | - | - | 1 | 70.32% |
| MSTR260618P03650000 | 2024-04-01 10:00AM EDT | 3,650.00 | 2,371.30 | 2,520.00 | 2,540.00 | 0.00 | - | - | 1 | 69.93% |
| MSTR260618P03700000 | 2024-04-02 9:57AM EDT | 3,700.00 | 2,468.65 | 2,566.00 | 2,585.10 | 0.00 | - | - | 1 | 69.73% |
| MSTR260618P03750000 | 2024-04-02 10:00AM EDT | 3,750.00 | 2,512.55 | 2,612.00 | 2,630.00 | 0.00 | - | - | 3 | 69.49% |
| MSTR260618P03800000 | 2024-04-15 12:29PM EDT | 3,800.00 | 2,582.45 | 2,658.00 | 2,676.00 | 0.00 | - | 2 | 2 | 69.32% |
© 2024 Yahoo. All rights reserved.