MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00600000 | 2024-04-24 11:09AM EDT | 600.00 | 685.00 | 660.80 | 677.60 | 0.00 | - | 2 | 14 | 767.63% |
| MSTR240426C00620000 | 2024-03-20 3:21PM EDT | 620.00 | 911.78 | 546.00 | 565.55 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240426C00630000 | 2024-03-11 11:36AM EDT | 630.00 | 998.00 | 928.00 | 942.70 | 0.00 | - | 2 | 2 | 3,329.14% |
| MSTR240426C00640000 | 2024-04-09 9:30AM EDT | 640.00 | 821.00 | 618.00 | 631.70 | 0.00 | - | 1 | 3 | 771.78% |
| MSTR240426C00650000 | 2024-04-19 9:35AM EDT | 650.00 | 588.00 | 612.95 | 626.50 | 0.00 | - | 1 | 2 | 708.40% |
| MSTR240426C00670000 | 2024-04-04 12:29PM EDT | 670.00 | 1,042.58 | 593.40 | 605.90 | 0.00 | - | 2 | 1 | 677.93% |
| MSTR240426C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 517.65 | 562.80 | 575.70 | -97.29 | -15.82% | 2 | 8 | 626.56% |
| MSTR240426C00710000 | 2024-04-08 1:21PM EDT | 710.00 | 820.75 | 552.85 | 564.55 | 0.00 | - | - | 1 | 598.63% |
| MSTR240426C00720000 | 2024-04-08 3:53PM EDT | 720.00 | 800.00 | 540.85 | 556.00 | 0.00 | - | 2 | 5 | 578.17% |
| MSTR240426C00730000 | 2024-04-03 3:56PM EDT | 730.00 | 876.50 | 532.85 | 546.80 | 0.00 | - | 8 | 7 | 601.37% |
| MSTR240426C00750000 | 2024-04-23 10:28AM EDT | 750.00 | 624.76 | 512.90 | 526.60 | 0.00 | - | 2 | 1 | 574.02% |
| MSTR240426C00760000 | 2024-03-25 9:33AM EDT | 760.00 | 876.50 | 546.00 | 565.15 | 0.00 | - | 1 | 1 | 1,052.59% |
| MSTR240426C00800000 | 2024-04-23 2:04PM EDT | 800.00 | 558.13 | 462.85 | 475.90 | 0.00 | - | 2 | 4 | 504.74% |
| MSTR240426C00810000 | 2024-04-26 9:30AM EDT | 810.00 | 417.98 | 444.15 | 459.05 | +40.74 | +10.80% | 1 | 2 | 485.96% |
| MSTR240426C00850000 | 2024-04-23 10:28AM EDT | 850.00 | 525.12 | 411.10 | 426.65 | 0.00 | - | 2 | 31 | 437.16% |
| MSTR240426C00890000 | 2024-04-16 9:45AM EDT | 890.00 | 402.10 | 370.00 | 385.90 | 0.00 | - | - | 1 | 374.66% |
| MSTR240426C00900000 | 2024-04-24 9:31AM EDT | 900.00 | 406.20 | 360.00 | 376.70 | 0.00 | - | 1 | 11 | 373.05% |
| MSTR240426C00910000 | 2024-04-23 10:18AM EDT | 910.00 | 454.15 | 352.90 | 366.65 | 0.00 | - | 3 | 3 | 388.77% |
| MSTR240426C00920000 | 2024-04-25 9:31AM EDT | 920.00 | 302.00 | 340.00 | 352.95 | 0.00 | - | 1 | 2 | 306.93% |
| MSTR240426C00930000 | 2024-04-25 9:31AM EDT | 930.00 | 292.05 | 332.85 | 350.50 | 0.00 | - | 1 | 9 | 395.09% |
| MSTR240426C00940000 | 2024-04-18 10:15AM EDT | 940.00 | 318.74 | 322.00 | 335.95 | 0.00 | - | - | 9 | 343.80% |
| MSTR240426C00950000 | 2024-04-18 10:15AM EDT | 950.00 | 309.24 | 308.00 | 327.85 | 0.00 | - | 20 | 10 | 314.50% |
| MSTR240426C00975000 | 2024-04-25 10:42AM EDT | 975.00 | 254.65 | 280.00 | 293.05 | 0.00 | - | 1 | 4 | 292.77% |
| MSTR240426C00980000 | 2024-04-24 9:50AM EDT | 980.00 | 363.00 | 274.40 | 288.00 | 0.00 | - | 8 | 4 | 287.09% |
| MSTR240426C00990000 | 2024-03-26 9:30AM EDT | 990.00 | 924.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240426C01000000 | 2024-04-26 9:49AM EDT | 1,000.00 | 245.65 | 262.95 | 275.45 | -0.35 | -0.14% | 2 | 105 | 287.09% |
| MSTR240426C01010000 | 2024-04-19 12:37PM EDT | 1,010.00 | 191.00 | 252.00 | 268.10 | 0.00 | - | 1 | 3 | 288.67% |
| MSTR240426C01020000 | 2024-04-25 9:37AM EDT | 1,020.00 | 216.45 | 243.00 | 255.95 | 0.00 | - | 2 | 57 | 271.12% |
| MSTR240426C01030000 | 2024-04-25 9:30AM EDT | 1,030.00 | 203.70 | 232.00 | 245.95 | 0.00 | - | 1 | 9 | 254.54% |
| MSTR240426C01040000 | 2024-04-25 10:25AM EDT | 1,040.00 | 226.71 | 218.15 | 230.95 | 0.00 | - | 28 | 26 | 268.77% |
| MSTR240426C01050000 | 2024-04-26 9:48AM EDT | 1,050.00 | 194.45 | 210.75 | 225.30 | -5.67 | -2.83% | 4 | 83 | 222.02% |
| MSTR240426C01060000 | 2024-04-23 9:34AM EDT | 1,060.00 | 261.00 | 201.20 | 215.00 | 0.00 | - | 1 | 3 | 213.92% |
| MSTR240426C01070000 | 2024-04-19 3:57PM EDT | 1,070.00 | 145.00 | 186.00 | 197.85 | 0.00 | - | 7 | 6 | 201.15% |
| MSTR240426C01080000 | 2024-04-25 12:10PM EDT | 1,080.00 | 168.95 | 183.00 | 195.00 | 0.00 | - | 1 | 8 | 206.93% |
| MSTR240426C01090000 | 2024-04-23 11:03AM EDT | 1,090.00 | 265.35 | 173.10 | 185.00 | 0.00 | - | 2 | 2 | 198.00% |
| MSTR240426C01100000 | 2024-04-26 10:13AM EDT | 1,100.00 | 167.30 | 162.05 | 173.30 | +14.06 | +9.18% | 2 | 41 | 171.73% |
| MSTR240426C01110000 | 2024-04-25 2:12PM EDT | 1,110.00 | 153.65 | 153.05 | 163.65 | 0.00 | - | 2 | 15 | 171.14% |
| MSTR240426C01120000 | 2024-04-25 2:14PM EDT | 1,120.00 | 141.00 | 142.00 | 155.00 | 0.00 | - | 15 | 9 | 163.60% |
| MSTR240426C01125000 | 2024-04-25 10:11AM EDT | 1,125.00 | 130.00 | 130.00 | 142.70 | 0.00 | - | 2 | 2 | 149.73% |
| MSTR240426C01130000 | 2024-04-26 10:06AM EDT | 1,130.00 | 121.30 | 127.05 | 137.85 | +13.85 | +12.89% | 1 | 19 | 147.05% |
| MSTR240426C01135000 | 2024-04-25 11:05AM EDT | 1,135.00 | 106.91 | 123.45 | 136.40 | 0.00 | - | 2 | 2 | 175.78% |
| MSTR240426C01140000 | 2024-04-24 10:45AM EDT | 1,140.00 | 141.05 | 123.00 | 135.00 | 0.00 | - | 4 | 3 | 149.93% |
| MSTR240426C01150000 | 2024-04-26 10:04AM EDT | 1,150.00 | 110.06 | 115.00 | 126.50 | +10.06 | +10.06% | 4 | 53 | 155.25% |
| MSTR240426C01160000 | 2024-04-26 10:02AM EDT | 1,160.00 | 100.00 | 103.00 | 114.15 | +10.85 | +12.17% | 1 | 5 | 126.97% |
| MSTR240426C01165000 | 2024-04-25 10:34AM EDT | 1,165.00 | 81.15 | 94.05 | 102.90 | 0.00 | - | 4 | 6 | 115.87% |
| MSTR240426C01170000 | 2024-04-26 9:36AM EDT | 1,170.00 | 50.00 | 97.00 | 103.00 | -27.00 | -35.06% | 2 | 42 | 129.16% |
| MSTR240426C01175000 | 2024-04-25 10:29AM EDT | 1,175.00 | 82.95 | 87.50 | 96.70 | 0.00 | - | 2 | 16 | 98.61% |
| MSTR240426C01180000 | 2024-04-26 9:47AM EDT | 1,180.00 | 70.00 | 87.00 | 94.00 | -2.00 | -2.78% | 10 | 26 | 122.63% |
| MSTR240426C01185000 | 2024-04-26 9:48AM EDT | 1,185.00 | 63.00 | 81.00 | 89.00 | -11.00 | -14.86% | 13 | 29 | 113.95% |
| MSTR240426C01190000 | 2024-04-26 9:48AM EDT | 1,190.00 | 58.00 | 76.50 | 86.00 | -9.10 | -13.56% | 1 | 43 | 117.15% |
| MSTR240426C01195000 | 2024-04-26 10:09AM EDT | 1,195.00 | 68.50 | 71.50 | 81.00 | +7.25 | +11.84% | 7 | 32 | 111.77% |
| MSTR240426C01200000 | 2024-04-26 9:47AM EDT | 1,200.00 | 52.00 | 67.05 | 76.00 | -0.60 | -1.14% | 20 | 107 | 108.00% |
| MSTR240426C01205000 | 2024-04-26 10:06AM EDT | 1,205.00 | 52.00 | 62.15 | 70.00 | -13.00 | -20.00% | 8 | 28 | 99.82% |
| MSTR240426C01210000 | 2024-04-26 9:32AM EDT | 1,210.00 | 33.00 | 57.00 | 67.00 | -12.60 | -27.63% | 3 | 28 | 99.57% |
| MSTR240426C01215000 | 2024-04-26 9:50AM EDT | 1,215.00 | 40.56 | 53.65 | 62.00 | -1.94 | -4.56% | 10 | 13 | 98.24% |
| MSTR240426C01220000 | 2024-04-26 10:08AM EDT | 1,220.00 | 39.00 | 49.25 | 57.00 | +0.30 | +0.78% | 39 | 25 | 93.82% |
| MSTR240426C01225000 | 2024-04-26 10:06AM EDT | 1,225.00 | 35.00 | 45.10 | 53.00 | -3.00 | -7.89% | 10 | 20 | 92.24% |
| MSTR240426C01230000 | 2024-04-26 9:58AM EDT | 1,230.00 | 25.95 | 40.10 | 49.00 | -6.04 | -18.88% | 10 | 35 | 88.23% |
| MSTR240426C01235000 | 2024-04-26 10:09AM EDT | 1,235.00 | 33.40 | 37.05 | 45.35 | -11.30 | -25.28% | 18 | 8 | 89.00% |
| MSTR240426C01240000 | 2024-04-26 10:10AM EDT | 1,240.00 | 30.95 | 33.05 | 39.75 | +3.90 | +14.42% | 65 | 45 | 82.95% |
| MSTR240426C01245000 | 2024-04-26 9:59AM EDT | 1,245.00 | 20.00 | 29.00 | 35.50 | -5.21 | -20.67% | 10 | 45 | 79.30% |
| MSTR240426C01250000 | 2024-04-26 10:12AM EDT | 1,250.00 | 28.00 | 26.65 | 31.10 | +6.85 | +32.39% | 140 | 113 | 78.27% |
| MSTR240426C01255000 | 2024-04-26 10:11AM EDT | 1,255.00 | 20.30 | 23.05 | 29.85 | -0.70 | -3.33% | 25 | 38 | 80.25% |
| MSTR240426C01260000 | 2024-04-26 10:14AM EDT | 1,260.00 | 22.55 | 17.65 | 25.70 | +4.55 | +29.45% | 27 | 30 | 72.48% |
| MSTR240426C01265000 | 2024-04-26 10:12AM EDT | 1,265.00 | 20.00 | 16.15 | 22.40 | +3.94 | +24.53% | 51 | 48 | 73.10% |
| MSTR240426C01270000 | 2024-04-26 10:12AM EDT | 1,270.00 | 14.00 | 13.10 | 19.80 | -1.22 | -8.02% | 39 | 63 | 71.31% |
| MSTR240426C01275000 | 2024-04-26 10:13AM EDT | 1,275.00 | 13.50 | 12.40 | 16.85 | +1.13 | +9.14% | 229 | 73 | 72.56% |
| MSTR240426C01280000 | 2024-04-26 10:12AM EDT | 1,280.00 | 11.60 | 10.65 | 13.15 | 0.00 | - | 74 | 64 | 69.49% |
| MSTR240426C01285000 | 2024-04-26 10:12AM EDT | 1,285.00 | 10.00 | 6.80 | 10.95 | -1.00 | -9.09% | 62 | 78 | 64.10% |
| MSTR240426C01290000 | 2024-04-26 10:13AM EDT | 1,290.00 | 8.09 | 6.25 | 9.25 | -2.80 | -25.71% | 11 | 42 | 65.61% |
| MSTR240426C01295000 | 2024-04-26 10:00AM EDT | 1,295.00 | 3.25 | 3.30 | 8.40 | -6.75 | -67.50% | 13 | 85 | 62.73% |
| MSTR240426C01300000 | 2024-04-26 10:15AM EDT | 1,300.00 | 6.00 | 5.00 | 6.50 | -1.47 | -19.68% | 400 | 483 | 67.75% |
| MSTR240426C01305000 | 2024-04-26 10:11AM EDT | 1,305.00 | 3.40 | 4.00 | 7.05 | -4.31 | -55.90% | 34 | 62 | 71.90% |
| MSTR240426C01310000 | 2024-04-26 10:13AM EDT | 1,310.00 | 3.70 | 2.83 | 6.15 | -2.85 | -43.51% | 71 | 71 | 71.25% |
| MSTR240426C01315000 | 2024-04-26 10:14AM EDT | 1,315.00 | 3.60 | 2.48 | 5.95 | -1.90 | -34.55% | 13 | 47 | 74.43% |
| MSTR240426C01320000 | 2024-04-26 10:14AM EDT | 1,320.00 | 3.00 | 3.00 | 4.40 | -2.00 | -39.14% | 84 | 109 | 75.78% |
| MSTR240426C01330000 | 2024-04-26 10:14AM EDT | 1,330.00 | 2.50 | 1.37 | 2.85 | -1.94 | -45.75% | 44 | 109 | 72.24% |
| MSTR240426C01340000 | 2024-04-26 10:13AM EDT | 1,340.00 | 2.00 | 1.02 | 2.63 | -1.00 | -33.33% | 30 | 48 | 77.27% |
| MSTR240426C01350000 | 2024-04-26 10:14AM EDT | 1,350.00 | 1.50 | 1.02 | 1.50 | -1.29 | -46.24% | 455 | 399 | 78.03% |
| MSTR240426C01360000 | 2024-04-26 9:50AM EDT | 1,360.00 | 0.59 | 0.10 | 1.00 | -2.12 | -78.23% | 4 | 98 | 72.80% |
| MSTR240426C01370000 | 2024-04-26 10:09AM EDT | 1,370.00 | 0.79 | 0.54 | 1.00 | -1.32 | -62.56% | 10 | 84 | 83.50% |
| MSTR240426C01380000 | 2024-04-26 9:34AM EDT | 1,380.00 | 0.68 | 0.25 | 1.07 | -0.98 | -59.04% | 3 | 145 | 87.35% |
| MSTR240426C01390000 | 2024-04-26 10:14AM EDT | 1,390.00 | 0.75 | 0.31 | 1.24 | -0.90 | -54.55% | 17 | 125 | 95.85% |
| MSTR240426C01395000 | 2024-04-26 9:47AM EDT | 1,395.00 | 0.74 | 0.00 | 1.21 | -0.48 | -39.34% | 2 | 671 | 94.87% |
| MSTR240426C01400000 | 2024-04-26 10:13AM EDT | 1,400.00 | 0.50 | 0.40 | 0.72 | -0.75 | -60.00% | 274 | 580 | 96.58% |
| MSTR240426C01405000 | 2024-04-26 10:13AM EDT | 1,405.00 | 0.42 | 0.02 | 0.98 | -0.88 | -67.69% | 5 | 69 | 97.66% |
| MSTR240426C01410000 | 2024-04-26 10:08AM EDT | 1,410.00 | 0.36 | 0.08 | 0.64 | -1.28 | -78.05% | 3 | 101 | 95.75% |
| MSTR240426C01415000 | 2024-04-26 10:06AM EDT | 1,415.00 | 0.27 | 0.00 | 0.92 | -0.76 | -73.79% | 3 | 46 | 101.95% |
| MSTR240426C01420000 | 2024-04-25 3:33PM EDT | 1,420.00 | 1.69 | 0.05 | 1.80 | 0.00 | - | 22 | 47 | 116.80% |
| MSTR240426C01425000 | 2024-04-26 10:10AM EDT | 1,425.00 | 0.01 | 0.01 | 1.51 | -0.97 | -98.98% | 2 | 48 | 115.87% |
| MSTR240426C01430000 | 2024-04-26 10:00AM EDT | 1,430.00 | 0.30 | 0.05 | 0.52 | -0.53 | -63.86% | 10 | 102 | 102.98% |
| MSTR240426C01435000 | 2024-04-26 9:57AM EDT | 1,435.00 | 0.36 | 0.00 | 0.89 | -0.54 | -60.00% | 4 | 94 | 112.11% |
| MSTR240426C01440000 | 2024-04-26 9:58AM EDT | 1,440.00 | 0.40 | 0.00 | 0.97 | -0.40 | -50.00% | 1 | 110 | 116.11% |
| MSTR240426C01445000 | 2024-04-25 3:58PM EDT | 1,445.00 | 0.90 | 0.00 | 1.81 | 0.00 | - | 17 | 40 | 130.66% |
| MSTR240426C01450000 | 2024-04-26 9:58AM EDT | 1,450.00 | 0.12 | 0.00 | 0.66 | -0.78 | -86.67% | 58 | 366 | 115.14% |
| MSTR240426C01455000 | 2024-04-25 3:58PM EDT | 1,455.00 | 0.79 | 0.00 | 2.99 | 0.00 | - | 8 | 38 | 148.39% |
| MSTR240426C01460000 | 2024-04-26 10:13AM EDT | 1,460.00 | 0.72 | 0.00 | 0.72 | -0.03 | -7.69% | 4 | 66 | 121.48% |
| MSTR240426C01465000 | 2024-04-25 3:30PM EDT | 1,465.00 | 1.42 | 0.00 | 2.94 | +1.09 | +330.30% | 1 | 29 | 153.76% |
| MSTR240426C01470000 | 2024-04-26 9:53AM EDT | 1,470.00 | 0.13 | 0.05 | 0.72 | -0.42 | -76.36% | 1 | 127 | 127.54% |
| MSTR240426C01475000 | 2024-04-26 9:35AM EDT | 1,475.00 | 0.23 | 0.05 | 0.40 | -0.55 | -70.51% | 3 | 60 | 121.48% |
| MSTR240426C01480000 | 2024-04-26 10:01AM EDT | 1,480.00 | 0.69 | 0.00 | 0.69 | +0.03 | +4.55% | 1 | 22 | 130.57% |
| MSTR240426C01485000 | 2024-04-26 10:10AM EDT | 1,485.00 | 0.17 | 0.10 | 0.72 | -0.30 | -63.83% | 13 | 22 | 136.04% |
| MSTR240426C01490000 | 2024-04-25 1:08PM EDT | 1,490.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 9 | 56 | 130.08% |
| MSTR240426C01495000 | 2024-04-25 2:49PM EDT | 1,495.00 | 0.35 | 0.00 | 1.22 | 0.00 | - | 88 | 80 | 148.83% |
| MSTR240426C01500000 | 2024-04-26 10:08AM EDT | 1,500.00 | 0.11 | 0.10 | 0.25 | -0.38 | -77.55% | 62 | 658 | 129.20% |
| MSTR240426C01505000 | 2024-04-25 2:57PM EDT | 1,505.00 | 0.35 | 0.00 | 2.79 | 0.00 | - | 48 | 49 | 174.76% |
| MSTR240426C01510000 | 2024-04-25 3:38PM EDT | 1,510.00 | 1.15 | 0.00 | 0.54 | 0.00 | - | 16 | 73 | 140.53% |
| MSTR240426C01512500 | 2024-04-24 12:32PM EDT | 1,512.50 | 2.97 | 0.00 | 2.99 | 0.00 | - | 4 | 4 | 180.93% |
| MSTR240426C01515000 | 2024-04-25 3:02PM EDT | 1,515.00 | 0.33 | 0.00 | 2.96 | 0.00 | - | 4 | 18 | 181.98% |
| MSTR240426C01517500 | 2024-04-24 11:42AM EDT | 1,517.50 | 3.85 | 0.00 | 2.65 | 0.00 | - | 9 | 22 | 179.98% |
| MSTR240426C01520000 | 2024-04-25 12:00PM EDT | 1,520.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 31 | 33 | 185.11% |
| MSTR240426C01522500 | 2024-04-24 12:32PM EDT | 1,522.50 | 2.01 | 0.00 | 3.00 | 0.00 | - | 3 | 10 | 186.47% |
| MSTR240426C01525000 | 2024-04-26 9:52AM EDT | 1,525.00 | 0.17 | 0.00 | 1.03 | -0.48 | -73.85% | 1 | 46 | 159.86% |
| MSTR240426C01527500 | 2024-04-26 9:37AM EDT | 1,527.50 | 0.01 | 0.02 | 1.73 | -0.69 | -98.57% | 2 | 5 | 173.68% |
| MSTR240426C01530000 | 2024-04-25 9:30AM EDT | 1,530.00 | 1.55 | 0.00 | 0.99 | 0.00 | - | 2 | 33 | 161.43% |
| MSTR240426C01532500 | 2024-04-23 2:19PM EDT | 1,532.50 | 10.30 | 0.00 | 2.95 | 0.00 | - | 20 | 36 | 191.28% |
| MSTR240426C01535000 | 2024-04-25 2:59PM EDT | 1,535.00 | 0.46 | 0.00 | 2.58 | 0.00 | - | 1 | 24 | 188.43% |
| MSTR240426C01537500 | 2024-04-24 10:46AM EDT | 1,537.50 | 2.50 | 0.00 | 2.93 | 0.00 | - | 1 | 11 | 193.70% |
| MSTR240426C01540000 | 2024-04-26 10:03AM EDT | 1,540.00 | 0.05 | 0.00 | 2.99 | -0.48 | -47.52% | 1 | 55 | 195.70% |
| MSTR240426C01545000 | 2024-04-25 1:34PM EDT | 1,545.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 3 | 64 | 179.20% |
| MSTR240426C01550000 | 2024-04-26 10:15AM EDT | 1,550.00 | 0.10 | 0.10 | 0.14 | -0.30 | -73.17% | 35 | 376 | 144.92% |
| MSTR240426C01555000 | 2024-04-24 3:17PM EDT | 1,555.00 | 0.62 | 0.00 | 2.94 | 0.00 | - | 17 | 13 | 202.98% |
| MSTR240426C01560000 | 2024-04-25 2:52PM EDT | 1,560.00 | 0.25 | 0.00 | 2.87 | 0.00 | - | 6 | 48 | 204.79% |
| MSTR240426C01565000 | 2024-04-25 9:38AM EDT | 1,565.00 | 0.25 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 208.84% |
| MSTR240426C01570000 | 2024-04-25 3:33PM EDT | 1,570.00 | 0.18 | 0.00 | 2.89 | 0.00 | - | 39 | 47 | 210.11% |
| MSTR240426C01575000 | 2024-04-25 2:43PM EDT | 1,575.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 3 | 18 | 178.52% |
| MSTR240426C01580000 | 2024-04-25 10:55AM EDT | 1,580.00 | 0.48 | 0.00 | 4.00 | 0.00 | - | 5 | 61 | 227.10% |
| MSTR240426C01585000 | 2024-04-25 9:30AM EDT | 1,585.00 | 1.53 | 0.00 | 2.61 | 0.00 | - | 5 | 16 | 214.21% |
| MSTR240426C01590000 | 2024-04-26 9:36AM EDT | 1,590.00 | 0.08 | 0.00 | 1.49 | -0.22 | -73.33% | 9 | 70 | 199.56% |
| MSTR240426C01595000 | 2024-04-25 9:30AM EDT | 1,595.00 | 1.48 | 0.00 | 2.57 | 0.00 | - | 5 | 8 | 218.65% |
| MSTR240426C01600000 | 2024-04-26 10:12AM EDT | 1,600.00 | 0.08 | 0.05 | 0.10 | -0.10 | -55.56% | 28 | 304 | 157.42% |
| MSTR240426C01605000 | 2024-04-25 10:16AM EDT | 1,605.00 | 0.34 | 0.00 | 2.56 | 0.00 | - | 2 | 10 | 223.34% |
| MSTR240426C01610000 | 2024-04-26 9:36AM EDT | 1,610.00 | 0.50 | 0.00 | 0.75 | +0.17 | +51.52% | 2 | 16 | 191.11% |
| MSTR240426C01615000 | 2024-04-25 12:22PM EDT | 1,615.00 | 0.20 | 0.00 | 2.59 | 0.00 | - | 1 | 10 | 228.61% |
| MSTR240426C01620000 | 2024-04-25 11:25AM EDT | 1,620.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 39 | 222.27% |
| MSTR240426C01625000 | 2024-04-25 9:30AM EDT | 1,625.00 | 2.60 | 0.00 | 2.92 | 0.00 | - | 2 | 7 | 237.70% |
| MSTR240426C01630000 | 2024-04-25 3:47PM EDT | 1,630.00 | 0.22 | 0.00 | 3.00 | 0.00 | - | 8 | 25 | 241.11% |
| MSTR240426C01635000 | 2024-04-22 1:19PM EDT | 1,635.00 | 9.50 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 220.41% |
| MSTR240426C01640000 | 2024-04-25 2:55PM EDT | 1,640.00 | 0.05 | 0.00 | 3.00 | -0.08 | -38.10% | 1 | 55 | 245.90% |
| MSTR240426C01645000 | 2024-04-24 12:21PM EDT | 1,645.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 3 | 20 | 248.29% |
| MSTR240426C01650000 | 2024-04-26 9:39AM EDT | 1,650.00 | 0.01 | 0.01 | 0.10 | -0.09 | -90.00% | 5 | 221 | 171.09% |
| MSTR240426C01655000 | 2024-04-25 3:47PM EDT | 1,655.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 10 | 13 | 253.03% |
| MSTR240426C01660000 | 2024-04-25 3:25PM EDT | 1,660.00 | 0.02 | 0.00 | 2.99 | 0.00 | - | 1 | 37 | 255.22% |
| MSTR240426C01665000 | 2024-04-25 1:23PM EDT | 1,665.00 | 0.14 | 0.00 | 2.99 | 0.00 | - | 1 | 10 | 257.57% |
| MSTR240426C01670000 | 2024-04-24 1:00PM EDT | 1,670.00 | 0.55 | 0.00 | 4.10 | 0.00 | - | 1 | 28 | 273.19% |
| MSTR240426C01675000 | 2024-04-24 2:38PM EDT | 1,675.00 | 0.79 | 0.00 | 2.98 | 0.00 | - | 4 | 7 | 262.06% |
| MSTR240426C01680000 | 2024-04-24 3:17PM EDT | 1,680.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 4 | 43 | 227.73% |
| MSTR240426C01685000 | 2024-04-25 9:30AM EDT | 1,685.00 | 0.24 | 0.00 | 2.91 | 0.00 | - | 1 | 18 | 265.67% |
| MSTR240426C01690000 | 2024-04-25 10:37AM EDT | 1,690.00 | 0.50 | 0.00 | 2.89 | 0.00 | - | 3 | 23 | 267.68% |
| MSTR240426C01695000 | 2024-04-24 3:08PM EDT | 1,695.00 | 0.25 | 0.00 | 2.88 | 0.00 | - | 13 | 27 | 269.78% |
| MSTR240426C01700000 | 2024-04-26 9:53AM EDT | 1,700.00 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 6 | 920 | 188.28% |
| MSTR240426C01705000 | 2024-04-26 9:30AM EDT | 1,705.00 | 0.03 | 0.00 | 2.52 | -0.04 | -57.14% | 1 | 78 | 268.95% |
| MSTR240426C01710000 | 2024-04-25 2:46PM EDT | 1,710.00 | 0.11 | 0.00 | 2.99 | 0.00 | - | 2 | 109 | 278.08% |
| MSTR240426C01715000 | 2024-04-25 10:15AM EDT | 1,715.00 | 0.70 | 0.00 | 2.99 | 0.00 | - | 2 | 7 | 280.27% |
| MSTR240426C01720000 | 2024-04-23 3:59PM EDT | 1,720.00 | 0.05 | 0.00 | 2.99 | -1.35 | -96.43% | 2 | 24 | 282.52% |
| MSTR240426C01725000 | 2024-04-25 3:03PM EDT | 1,725.00 | 0.37 | 0.00 | 3.00 | 0.00 | - | 2 | 23 | 284.86% |
| MSTR240426C01730000 | 2024-04-26 9:59AM EDT | 1,730.00 | 0.05 | 0.00 | 2.94 | -1.95 | -97.50% | 3 | 30 | 286.18% |
| MSTR240426C01735000 | 2024-04-25 1:05PM EDT | 1,735.00 | 0.05 | 0.00 | 3.75 | 0.00 | - | 13 | 23 | 299.22% |
| MSTR240426C01740000 | 2024-04-24 10:23AM EDT | 1,740.00 | 0.50 | 0.00 | 2.89 | 0.00 | - | 1 | 11 | 289.84% |
| MSTR240426C01745000 | 2024-04-24 2:21PM EDT | 1,745.00 | 0.24 | 0.00 | 1.52 | 0.00 | - | 7 | 38 | 267.29% |
| MSTR240426C01750000 | 2024-04-26 10:12AM EDT | 1,750.00 | 0.04 | 0.01 | 0.04 | -0.30 | -90.91% | 2 | 311 | 192.19% |
| MSTR240426C01755000 | 2024-04-25 12:20PM EDT | 1,755.00 | 0.11 | 0.00 | 2.97 | 0.00 | - | 1 | 18 | 297.46% |
| MSTR240426C01760000 | 2024-04-25 9:30AM EDT | 1,760.00 | 0.29 | 0.00 | 2.99 | 0.00 | - | 1 | 29 | 299.90% |
| MSTR240426C01765000 | 2024-04-22 1:03PM EDT | 1,765.00 | 3.20 | 0.00 | 3.45 | 0.00 | - | 1 | 3 | 308.55% |
| MSTR240426C01770000 | 2024-04-26 9:54AM EDT | 1,770.00 | 0.26 | 0.00 | 0.50 | +0.19 | +271.43% | 2 | 8 | 243.75% |
| MSTR240426C01775000 | 2024-04-25 3:12PM EDT | 1,775.00 | 0.06 | 0.00 | 3.00 | 0.00 | - | 3 | 9 | 306.45% |
| MSTR240426C01780000 | 2024-04-24 10:40AM EDT | 1,780.00 | 0.15 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 300.98% |
| MSTR240426C01785000 | 2024-04-24 3:36PM EDT | 1,785.00 | 0.30 | 0.00 | 2.99 | 0.00 | - | 3 | 3 | 310.50% |
| MSTR240426C01790000 | 2024-04-25 9:43AM EDT | 1,790.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | 1 | 8 | 305.08% |
| MSTR240426C01795000 | 2024-04-19 3:49PM EDT | 1,795.00 | 2.97 | 0.00 | 2.39 | 0.00 | - | 1 | 6 | 304.88% |
| MSTR240426C01800000 | 2024-04-25 3:56PM EDT | 1,800.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 76 | 424 | 217.19% |
| MSTR240426C01805000 | 2024-04-24 11:23AM EDT | 1,805.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 318.99% |
| MSTR240426C01810000 | 2024-04-25 11:19AM EDT | 1,810.00 | 0.18 | 0.00 | 2.97 | 0.00 | - | 60 | 50 | 320.61% |
| MSTR240426C01815000 | 2024-04-25 1:58PM EDT | 1,815.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 4 | 217.19% |
| MSTR240426C01820000 | 2024-04-26 9:31AM EDT | 1,820.00 | 0.76 | 0.00 | 1.51 | -0.15 | -16.48% | 7 | 30 | 296.48% |
| MSTR240426C01825000 | 2024-04-25 2:42PM EDT | 1,825.00 | 0.05 | 0.00 | 2.84 | 0.00 | - | 1 | 5 | 324.66% |
| MSTR240426C01830000 | 2024-04-23 2:17PM EDT | 1,830.00 | 0.99 | 0.00 | 2.52 | 0.00 | - | 2 | 5 | 321.24% |
| MSTR240426C01840000 | 2024-04-25 12:28PM EDT | 1,840.00 | 1.51 | 0.00 | 3.00 | +1.48 | +102.07% | 14 | 64 | 333.25% |
| MSTR240426C01850000 | 2024-04-25 3:14PM EDT | 1,850.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 58 | 271.48% |
| MSTR240426C01860000 | 2024-04-24 12:23PM EDT | 1,860.00 | 0.70 | 0.00 | 1.46 | 0.00 | - | 12 | 83 | 310.25% |
| MSTR240426C01865000 | 2024-04-19 11:46AM EDT | 1,865.00 | 2.50 | 0.00 | 2.84 | 0.00 | - | 1 | 3 | 340.58% |
| MSTR240426C01870000 | 2024-04-26 9:31AM EDT | 1,870.00 | 1.49 | 0.00 | 2.97 | +1.44 | +2,880.00% | 4 | 10 | 344.68% |
| MSTR240426C01875000 | 2024-04-26 9:39AM EDT | 1,875.00 | 0.01 | 0.00 | 0.50 | -0.04 | -80.00% | 15 | 37 | 280.08% |
| MSTR240426C01880000 | 2024-04-22 1:47PM EDT | 1,880.00 | 2.35 | 0.00 | 2.86 | 0.00 | - | 9 | 58 | 346.78% |
| MSTR240426C01890000 | 2024-04-11 1:35PM EDT | 1,890.00 | 51.60 | 0.00 | 0.73 | 0.00 | - | 1 | 3 | 296.48% |
| MSTR240426C01895000 | 2024-04-24 2:24PM EDT | 1,895.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 3 | 12 | 342.29% |
| MSTR240426C01900000 | 2024-04-26 10:14AM EDT | 1,900.00 | 0.01 | 0.01 | 0.05 | -0.10 | -76.92% | 4 | 317 | 239.06% |
| MSTR240426C01905000 | 2024-04-25 3:29PM EDT | 1,905.00 | 0.05 | 0.00 | 1.97 | 0.00 | - | 2 | 4 | 339.06% |
| MSTR240426C01910000 | 2024-04-22 1:34PM EDT | 1,910.00 | 1.40 | 0.00 | 2.29 | 0.00 | - | 12 | 15 | 347.66% |
| MSTR240426C01915000 | 2024-04-24 10:10AM EDT | 1,915.00 | 0.17 | 0.00 | 2.88 | 0.00 | - | 1 | 2 | 360.55% |
| MSTR240426C01920000 | 2024-04-22 9:45AM EDT | 1,920.00 | 1.30 | 0.00 | 2.87 | 0.00 | - | 1 | 6 | 362.21% |
| MSTR240426C01925000 | 2024-04-22 10:58AM EDT | 1,925.00 | 0.60 | 0.00 | 2.89 | 0.00 | - | 2 | 2 | 364.45% |
| MSTR240426C01930000 | 2024-04-10 11:15AM EDT | 1,930.00 | 31.00 | 0.00 | 2.36 | 0.00 | - | 2 | 0 | 356.45% |
| MSTR240426C01935000 | 2024-04-22 10:44AM EDT | 1,935.00 | 0.90 | 0.00 | 2.46 | 0.00 | - | 1 | 1 | 360.25% |
| MSTR240426C01940000 | 2024-04-25 11:45AM EDT | 1,940.00 | 0.05 | 0.00 | 3.75 | 0.00 | - | 8 | 180 | 383.89% |
| MSTR240426C01945000 | 2024-04-24 10:40AM EDT | 1,945.00 | 0.41 | 0.00 | 3.40 | 0.00 | - | 1 | 22 | 380.47% |
| MSTR240426C01950000 | 2024-04-25 3:41PM EDT | 1,950.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 7 | 83 | 295.31% |
| MSTR240426C01955000 | 2024-04-24 11:08AM EDT | 1,955.00 | 0.10 | 0.00 | 2.93 | 0.00 | - | 21 | 15 | 376.37% |
| MSTR240426C01960000 | 2024-04-15 10:47AM EDT | 1,960.00 | 11.00 | 0.00 | 2.57 | 0.00 | - | 1 | 5 | 371.58% |
| MSTR240426C01965000 | 2024-04-15 12:59PM EDT | 1,965.00 | 9.67 | 0.00 | 2.99 | 0.00 | - | 1 | 1 | 381.05% |
| MSTR240426C01970000 | 2024-04-22 3:38PM EDT | 1,970.00 | 0.65 | 0.00 | 2.93 | 0.00 | - | 2 | 1 | 381.84% |
| MSTR240426C01975000 | 2024-04-16 10:32AM EDT | 1,975.00 | 4.50 | 0.00 | 2.84 | 0.00 | - | 1 | 3 | 382.03% |
| MSTR240426C01980000 | 2024-04-22 3:24PM EDT | 1,980.00 | 0.68 | 0.00 | 2.85 | 0.00 | - | 27 | 42 | 384.03% |
| MSTR240426C01990000 | 2024-04-25 11:10AM EDT | 1,990.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 290.63% |
| MSTR240426C01995000 | 2024-04-25 3:40PM EDT | 1,995.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 2 | 24 | 376.37% |
| MSTR240426C02000000 | 2024-04-26 10:11AM EDT | 2,000.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,335 | 262.50% |
| MSTR240426C02020000 | 2024-04-24 9:59AM EDT | 2,020.00 | 0.05 | 0.00 | 2.54 | 0.00 | - | 1 | 38 | 392.29% |
| MSTR240426C02040000 | 2024-04-25 1:19PM EDT | 2,040.00 | 0.25 | 0.00 | 2.87 | 0.00 | - | 1 | 30 | 405.66% |
| MSTR240426C02050000 | 2024-04-25 12:47PM EDT | 2,050.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 136 | 292.97% |
| MSTR240426C02060000 | 2024-04-03 12:36PM EDT | 2,060.00 | 123.57 | 0.00 | 2.24 | 0.00 | - | 6 | 5 | 399.51% |
| MSTR240426C02080000 | 2024-04-18 12:54PM EDT | 2,080.00 | 1.35 | 0.00 | 2.22 | 0.00 | - | 21 | 36 | 405.76% |
| MSTR240426C02100000 | 2024-04-26 9:42AM EDT | 2,100.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 3 | 71 | 303.91% |
| MSTR240426C02120000 | 2024-04-25 10:40AM EDT | 2,120.00 | 0.23 | 0.00 | 3.65 | 0.00 | - | 2 | 12 | 446.97% |
| MSTR240426C02140000 | 2024-04-25 3:31PM EDT | 2,140.00 | 0.02 | 0.00 | 2.81 | 0.00 | - | 1 | 11 | 438.18% |
| MSTR240426C02150000 | 2024-04-24 10:01AM EDT | 2,150.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 1 | 50 | 342.58% |
| MSTR240426C02160000 | 2024-04-16 1:16PM EDT | 2,160.00 | 1.90 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 404.10% |
| MSTR240426C02180000 | 2024-04-22 11:50AM EDT | 2,180.00 | 0.35 | 0.00 | 2.04 | 0.00 | - | 3 | 7 | 433.30% |
| MSTR240426C02200000 | 2024-04-25 1:57PM EDT | 2,200.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 64 | 105 | 320.31% |
| MSTR240426C02220000 | 2024-04-19 10:46AM EDT | 2,220.00 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 388.67% |
| MSTR240426C02240000 | 2024-04-12 11:19AM EDT | 2,240.00 | 14.00 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 435.55% |
| MSTR240426C02250000 | 2024-04-26 10:08AM EDT | 2,250.00 | 0.03 | 0.00 | 0.22 | +0.02 | +200.00% | 1 | 54 | 363.28% |
| MSTR240426C02260000 | 2024-04-02 9:30AM EDT | 2,260.00 | 54.50 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 424.41% |
| MSTR240426C02280000 | 2024-04-15 9:30AM EDT | 2,280.00 | 10.75 | 0.00 | 1.69 | 0.00 | - | 1 | 3 | 453.22% |
| MSTR240426C02300000 | 2024-04-25 1:57PM EDT | 2,300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 100 | 346.88% |
| MSTR240426C02320000 | 2024-04-18 3:55PM EDT | 2,320.00 | 0.54 | 0.00 | 0.97 | 0.00 | - | - | 1 | 437.11% |
| MSTR240426C02350000 | 2024-04-23 10:16AM EDT | 2,350.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 312.50% |
| MSTR240426C02400000 | 2024-04-25 11:35AM EDT | 2,400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 337.50% |
| MSTR240426C02450000 | 2024-04-24 2:36PM EDT | 2,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 77 | 331.25% |
| MSTR240426C02500000 | 2024-04-26 9:36AM EDT | 2,500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 290 | 356.25% |
| MSTR240426C02550000 | 2024-04-24 9:40AM EDT | 2,550.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 2 | 84 | 425.78% |
| MSTR240426C02600000 | 2024-04-22 3:36PM EDT | 2,600.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 114 | 212 | 507.42% |
| MSTR240426C02650000 | 2024-04-22 9:30AM EDT | 2,650.00 | 0.90 | 0.00 | 0.09 | 0.00 | - | 123 | 132 | 423.44% |
| MSTR240426C02700000 | 2024-04-22 3:28PM EDT | 2,700.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 2 | 30 | 429.69% |
| MSTR240426C02750000 | 2024-04-24 3:19PM EDT | 2,750.00 | 0.01 | 0.00 | 1.41 | 0.00 | - | 6 | 31 | 562.40% |
| MSTR240426C02800000 | 2024-04-24 9:40AM EDT | 2,800.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 235 | 448.44% |
| MSTR240426C02850000 | 2024-04-22 9:47AM EDT | 2,850.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 8 | 22 | 588.28% |
| MSTR240426C02900000 | 2024-04-23 9:30AM EDT | 2,900.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 412.50% |
| MSTR240426C02950000 | 2024-04-24 10:52AM EDT | 2,950.00 | 0.28 | 0.00 | 0.06 | 0.00 | - | 3 | 127 | 465.63% |
| MSTR240426C03000000 | 2024-04-26 10:10AM EDT | 3,000.00 | 0.01 | 0.01 | 1.03 | 0.00 | - | 5 | 281 | 597.27% |
| MSTR240426C03050000 | 2024-04-24 9:30AM EDT | 3,050.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 500.00% |
| MSTR240426C03100000 | 2024-04-17 11:18AM EDT | 3,100.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 56 | 520.31% |
| MSTR240426C03150000 | 2024-04-25 9:56AM EDT | 3,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 527 | 450.00% |
| MSTR240426C03200000 | 2024-04-23 10:22AM EDT | 3,200.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 96 | 741.65% |
| MSTR240426C03250000 | 2024-04-22 3:18PM EDT | 3,250.00 | 0.04 | 0.00 | 9.05 | 0.00 | - | 2 | 105 | 828.81% |
| MSTR240426C03300000 | 2024-04-24 10:00AM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 462.50% |
| MSTR240426C03350000 | 2024-04-24 9:31AM EDT | 3,350.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 546.88% |
| MSTR240426C03400000 | 2024-04-24 11:35AM EDT | 3,400.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 4 | 44 | 781.35% |
| MSTR240426C03450000 | 2024-04-22 11:50AM EDT | 3,450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 790.82% |
| MSTR240426C03500000 | 2024-04-24 10:06AM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 114 | 493.75% |
| MSTR240426C03550000 | 2024-04-08 1:09PM EDT | 3,550.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 809.38% |
| MSTR240426C03600000 | 2024-04-18 10:24AM EDT | 3,600.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 582.81% |
| MSTR240426C03650000 | 2024-04-17 1:22PM EDT | 3,650.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 827.25% |
| MSTR240426C03700000 | 2024-04-22 12:23PM EDT | 3,700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 76 | 180 | 835.94% |
| MSTR240426C03750000 | 2024-04-25 12:28PM EDT | 3,750.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 221 | 844.53% |
| MSTR240426C03800000 | 2024-04-25 2:52PM EDT | 3,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,470 | 525.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00600000 | 2024-04-26 10:13AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 1,023 | 387.50% |
| MSTR240426P00610000 | 2024-04-22 9:37AM EDT | 610.00 | 0.47 | 0.00 | 0.04 | 0.00 | - | 5 | 44 | 415.63% |
| MSTR240426P00620000 | 2024-04-22 12:05PM EDT | 620.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 414.06% |
| MSTR240426P00630000 | 2024-04-23 2:46PM EDT | 630.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 404.69% |
| MSTR240426P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 1 | 29 | 485.16% |
| MSTR240426P00650000 | 2024-04-25 9:35AM EDT | 650.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 93 | 406.25% |
| MSTR240426P00660000 | 2024-04-25 11:23AM EDT | 660.00 | 0.05 | 0.01 | 2.96 | 0.00 | - | 10 | 17 | 575.00% |
| MSTR240426P00670000 | 2024-04-25 9:48AM EDT | 670.00 | 0.09 | 0.00 | 2.99 | 0.00 | - | 3 | 51 | 563.48% |
| MSTR240426P00680000 | 2024-04-22 2:00PM EDT | 680.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | 1 | 8 | 425.78% |
| MSTR240426P00690000 | 2024-04-25 2:24PM EDT | 690.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 2 | 16 | 458.20% |
| MSTR240426P00700000 | 2024-04-26 9:43AM EDT | 700.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 11 | 222 | 359.38% |
| MSTR240426P00710000 | 2024-04-19 3:50PM EDT | 710.00 | 1.90 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 492.09% |
| MSTR240426P00720000 | 2024-04-24 10:04AM EDT | 720.00 | 1.29 | 0.00 | 2.50 | 0.00 | - | 1 | 16 | 492.87% |
| MSTR240426P00730000 | 2024-04-25 3:47PM EDT | 730.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 3 | 99 | 427.54% |
| MSTR240426P00740000 | 2024-04-25 10:31AM EDT | 740.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 1 | 20 | 370.31% |
| MSTR240426P00750000 | 2024-04-25 3:59PM EDT | 750.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 24 | 133 | 320.31% |
| MSTR240426P00760000 | 2024-04-24 11:13AM EDT | 760.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | 3 | 7 | 442.77% |
| MSTR240426P00770000 | 2024-04-25 3:43PM EDT | 770.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 58 | 60 | 317.19% |
| MSTR240426P00780000 | 2024-04-24 3:40PM EDT | 780.00 | 0.10 | 0.00 | 2.48 | 0.00 | - | 8 | 34 | 429.10% |
| MSTR240426P00790000 | 2024-04-23 12:16PM EDT | 790.00 | 1.00 | 0.00 | 1.18 | 0.00 | - | 2 | 11 | 379.59% |
| MSTR240426P00800000 | 2024-04-26 9:31AM EDT | 800.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 477 | 279.69% |
| MSTR240426P00810000 | 2024-04-24 3:24PM EDT | 810.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 326.95% |
| MSTR240426P00820000 | 2024-04-26 10:09AM EDT | 820.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 3 | 24 | 257.81% |
| MSTR240426P00830000 | 2024-04-24 10:32AM EDT | 830.00 | 1.01 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 390.53% |
| MSTR240426P00840000 | 2024-04-25 3:56PM EDT | 840.00 | 0.10 | 0.00 | 2.41 | 0.00 | - | 1 | 81 | 368.55% |
| MSTR240426P00850000 | 2024-04-26 9:49AM EDT | 850.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 5 | 172 | 237.50% |
| MSTR240426P00860000 | 2024-04-24 12:05PM EDT | 860.00 | 0.50 | 0.00 | 2.63 | 0.00 | - | 1 | 18 | 354.30% |
| MSTR240426P00870000 | 2024-04-24 10:35AM EDT | 870.00 | 0.90 | 0.00 | 4.20 | 0.00 | - | 2 | 20 | 371.34% |
| MSTR240426P00880000 | 2024-04-25 3:18PM EDT | 880.00 | 0.53 | 0.02 | 0.05 | 0.00 | - | 12 | 45 | 225.00% |
| MSTR240426P00890000 | 2024-04-25 3:11PM EDT | 890.00 | 0.11 | 0.00 | 2.07 | 0.00 | - | 26 | 192 | 315.14% |
| MSTR240426P00900000 | 2024-04-26 10:12AM EDT | 900.00 | 0.05 | 0.05 | 0.05 | -0.11 | -68.75% | 157 | 654 | 217.97% |
| MSTR240426P00910000 | 2024-04-26 9:40AM EDT | 910.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 2 | 164 | 225.78% |
| MSTR240426P00920000 | 2024-04-25 3:36PM EDT | 920.00 | 0.21 | 0.00 | 4.35 | 0.00 | - | 8 | 99 | 324.95% |
| MSTR240426P00930000 | 2024-04-24 3:20PM EDT | 930.00 | 0.03 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 296.63% |
| MSTR240426P00940000 | 2024-04-25 9:30AM EDT | 940.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 1 | 57 | 248.14% |
| MSTR240426P00950000 | 2024-04-26 9:54AM EDT | 950.00 | 0.05 | 0.05 | 0.25 | -0.22 | -81.48% | 23 | 352 | 206.64% |
| MSTR240426P00955000 | 2024-04-26 9:30AM EDT | 955.00 | 0.11 | 0.00 | 4.45 | -0.69 | -86.25% | 4 | 50 | 293.36% |
| MSTR240426P00960000 | 2024-04-26 10:04AM EDT | 960.00 | 0.08 | 0.00 | 0.69 | -0.92 | -92.00% | 2 | 16 | 219.73% |
| MSTR240426P00965000 | 2024-04-24 10:25AM EDT | 965.00 | 0.21 | 0.00 | 4.45 | 0.00 | - | 1 | 8 | 284.08% |
| MSTR240426P00970000 | 2024-04-25 9:30AM EDT | 970.00 | 1.40 | 0.00 | 1.81 | 0.00 | - | 1 | 16 | 241.55% |
| MSTR240426P00975000 | 2024-04-25 11:51AM EDT | 975.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 4 | 16 | 230.86% |
| MSTR240426P00980000 | 2024-04-25 3:10PM EDT | 980.00 | 0.35 | 0.00 | 5.05 | 0.00 | - | 3 | 41 | 276.71% |
| MSTR240426P00985000 | 2024-04-25 9:53AM EDT | 985.00 | 1.05 | 0.00 | 2.83 | 0.00 | - | 1 | 7 | 245.90% |
| MSTR240426P00990000 | 2024-04-25 12:05PM EDT | 990.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 1 | 30 | 241.89% |
| MSTR240426P00995000 | 2024-04-25 9:33AM EDT | 995.00 | 1.04 | 0.00 | 2.86 | 0.00 | - | 2 | 25 | 237.79% |
| MSTR240426P01000000 | 2024-04-26 10:05AM EDT | 1,000.00 | 0.06 | 0.05 | 0.10 | -0.21 | -77.78% | 108 | 892 | 160.94% |
| MSTR240426P01010000 | 2024-04-25 2:44PM EDT | 1,010.00 | 0.35 | 0.00 | 0.29 | 0.00 | - | 18 | 55 | 165.63% |
| MSTR240426P01020000 | 2024-04-25 10:55AM EDT | 1,020.00 | 0.57 | 0.07 | 0.45 | 0.00 | - | 12 | 76 | 170.02% |
| MSTR240426P01030000 | 2024-04-26 9:34AM EDT | 1,030.00 | 0.30 | 0.00 | 0.99 | -0.18 | -37.50% | 4 | 62 | 177.25% |
| MSTR240426P01040000 | 2024-04-26 10:01AM EDT | 1,040.00 | 0.41 | 0.05 | 0.60 | -0.50 | -54.95% | 10 | 50 | 160.74% |
| MSTR240426P01050000 | 2024-04-26 10:08AM EDT | 1,050.00 | 0.17 | 0.04 | 0.47 | -0.33 | -66.00% | 81 | 286 | 149.12% |
| MSTR240426P01060000 | 2024-04-26 9:39AM EDT | 1,060.00 | 0.31 | 0.01 | 0.90 | -0.49 | -61.25% | 1 | 45 | 153.52% |
| MSTR240426P01070000 | 2024-04-26 9:39AM EDT | 1,070.00 | 0.30 | 0.12 | 0.89 | -0.44 | -59.46% | 3 | 79 | 148.54% |
| MSTR240426P01080000 | 2024-04-26 10:14AM EDT | 1,080.00 | 0.15 | 0.15 | 0.25 | -0.65 | -67.01% | 19 | 99 | 125.20% |
| MSTR240426P01090000 | 2024-04-25 3:57PM EDT | 1,090.00 | 1.16 | 0.00 | 0.83 | 0.00 | - | 16 | 96 | 130.47% |
| MSTR240426P01100000 | 2024-04-26 10:15AM EDT | 1,100.00 | 0.20 | 0.20 | 0.28 | -1.06 | -84.13% | 353 | 652 | 114.75% |
| MSTR240426P01110000 | 2024-04-25 3:12PM EDT | 1,110.00 | 0.80 | 0.20 | 0.50 | -0.34 | -29.82% | 1 | 66 | 113.77% |
| MSTR240426P01120000 | 2024-04-26 9:59AM EDT | 1,120.00 | 0.42 | 0.14 | 1.27 | -1.57 | -78.89% | 41 | 69 | 118.80% |
| MSTR240426P01125000 | 2024-04-26 9:57AM EDT | 1,125.00 | 0.83 | 0.10 | 1.30 | -0.87 | -63.50% | 6 | 38 | 114.99% |
| MSTR240426P01130000 | 2024-04-26 10:05AM EDT | 1,130.00 | 0.55 | 0.19 | 0.55 | -1.45 | -72.50% | 52 | 82 | 100.88% |
| MSTR240426P01135000 | 2024-04-26 9:33AM EDT | 1,135.00 | 1.50 | 0.00 | 1.65 | -0.85 | -36.17% | 2 | 24 | 110.64% |
| MSTR240426P01140000 | 2024-04-26 10:13AM EDT | 1,140.00 | 0.10 | 0.10 | 0.80 | -2.30 | -80.70% | 63 | 114 | 96.88% |
| MSTR240426P01145000 | 2024-04-26 10:02AM EDT | 1,145.00 | 0.58 | 0.10 | 1.90 | -1.64 | -73.87% | 9 | 80 | 106.71% |
| MSTR240426P01150000 | 2024-04-26 10:13AM EDT | 1,150.00 | 0.50 | 0.50 | 0.85 | -2.80 | -84.85% | 184 | 486 | 95.95% |
| MSTR240426P01155000 | 2024-04-26 9:58AM EDT | 1,155.00 | 1.00 | 0.00 | 1.37 | -2.28 | -69.51% | 1 | 22 | 92.48% |
| MSTR240426P01160000 | 2024-04-26 10:12AM EDT | 1,160.00 | 0.70 | 0.50 | 1.20 | -3.10 | -81.58% | 20 | 84 | 92.29% |
| MSTR240426P01165000 | 2024-04-26 10:14AM EDT | 1,165.00 | 0.64 | 0.26 | 1.00 | -3.60 | -81.82% | 9 | 21 | 83.89% |
| MSTR240426P01170000 | 2024-04-26 10:10AM EDT | 1,170.00 | 1.00 | 0.53 | 2.50 | -3.65 | -78.49% | 42 | 113 | 95.04% |
| MSTR240426P01175000 | 2024-04-26 10:08AM EDT | 1,175.00 | 1.91 | 0.43 | 2.40 | -3.57 | -65.15% | 26 | 81 | 89.58% |
| MSTR240426P01180000 | 2024-04-26 10:13AM EDT | 1,180.00 | 1.00 | 0.50 | 2.11 | -5.44 | -84.47% | 95 | 108 | 83.98% |
| MSTR240426P01185000 | 2024-04-26 10:06AM EDT | 1,185.00 | 1.77 | 1.00 | 2.42 | -4.00 | -69.32% | 34 | 163 | 84.89% |
| MSTR240426P01190000 | 2024-04-26 10:11AM EDT | 1,190.00 | 1.98 | 0.92 | 1.83 | -6.48 | -76.60% | 15 | 79 | 76.71% |
| MSTR240426P01195000 | 2024-04-26 10:12AM EDT | 1,195.00 | 1.75 | 0.98 | 1.81 | -6.75 | -79.41% | 23 | 141 | 72.78% |
| MSTR240426P01200000 | 2024-04-26 10:14AM EDT | 1,200.00 | 1.85 | 1.54 | 2.38 | -8.15 | -81.50% | 222 | 403 | 74.51% |
| MSTR240426P01205000 | 2024-04-26 10:13AM EDT | 1,205.00 | 2.13 | 1.29 | 2.97 | -8.77 | -74.51% | 8 | 30 | 71.62% |
| MSTR240426P01210000 | 2024-04-26 10:11AM EDT | 1,210.00 | 3.28 | 1.74 | 4.05 | -9.49 | -74.31% | 49 | 38 | 73.23% |
| MSTR240426P01215000 | 2024-04-26 10:06AM EDT | 1,215.00 | 5.25 | 1.08 | 6.50 | -7.10 | -57.49% | 20 | 27 | 74.56% |
| MSTR240426P01220000 | 2024-04-26 10:03AM EDT | 1,220.00 | 5.94 | 2.67 | 5.75 | -7.77 | -56.67% | 22 | 86 | 72.01% |
| MSTR240426P01225000 | 2024-04-26 10:12AM EDT | 1,225.00 | 4.52 | 2.65 | 4.70 | -12.98 | -74.17% | 16 | 99 | 63.46% |
| MSTR240426P01230000 | 2024-04-26 10:15AM EDT | 1,230.00 | 5.50 | 4.30 | 6.80 | -14.50 | -74.36% | 41 | 143 | 68.47% |
| MSTR240426P01235000 | 2024-04-26 10:09AM EDT | 1,235.00 | 7.31 | 4.00 | 8.00 | -13.94 | -65.60% | 16 | 42 | 64.83% |
| MSTR240426P01240000 | 2024-04-26 10:05AM EDT | 1,240.00 | 9.15 | 4.80 | 10.85 | -15.35 | -62.65% | 15 | 57 | 67.09% |
| MSTR240426P01245000 | 2024-04-26 10:14AM EDT | 1,245.00 | 8.45 | 4.55 | 12.40 | -17.55 | -63.93% | 31 | 30 | 63.23% |
| MSTR240426P01250000 | 2024-04-26 10:12AM EDT | 1,250.00 | 9.00 | 7.10 | 13.65 | -20.90 | -69.90% | 50 | 239 | 63.97% |
| MSTR240426P01255000 | 2024-04-26 10:09AM EDT | 1,255.00 | 14.47 | 8.60 | 14.10 | -17.53 | -54.78% | 8 | 85 | 60.14% |
| MSTR240426P01260000 | 2024-04-26 10:03AM EDT | 1,260.00 | 15.00 | 10.15 | 16.80 | -20.08 | -57.24% | 13 | 66 | 60.01% |
| MSTR240426P01265000 | 2024-04-26 10:12AM EDT | 1,265.00 | 16.50 | 14.00 | 17.15 | -20.00 | -54.79% | 5 | 32 | 58.84% |
| MSTR240426P01270000 | 2024-04-26 10:12AM EDT | 1,270.00 | 19.43 | 13.90 | 21.25 | -19.32 | -49.86% | 11 | 90 | 56.32% |
| MSTR240426P01275000 | 2024-04-26 10:12AM EDT | 1,275.00 | 23.30 | 16.15 | 22.85 | -20.93 | -47.32% | 5 | 54 | 52.39% |
| MSTR240426P01280000 | 2024-04-26 10:13AM EDT | 1,280.00 | 20.00 | 18.25 | 25.60 | -28.00 | -58.33% | 9 | 56 | 64.05% |
| MSTR240426P01285000 | 2024-04-26 10:11AM EDT | 1,285.00 | 30.00 | 21.05 | 28.00 | -20.45 | -40.54% | 5 | 45 | 60.13% |
| MSTR240426P01290000 | 2024-04-26 10:03AM EDT | 1,290.00 | 38.15 | 25.20 | 32.00 | -18.85 | -33.07% | 8 | 72 | 61.98% |
| MSTR240426P01295000 | 2024-04-26 10:11AM EDT | 1,295.00 | 37.82 | 29.00 | 36.00 | -20.18 | -34.79% | 1 | 37 | 63.15% |
| MSTR240426P01300000 | 2024-04-26 10:14AM EDT | 1,300.00 | 36.22 | 33.10 | 39.70 | -25.48 | -41.30% | 38 | 158 | 61.99% |
| MSTR240426P01305000 | 2024-04-25 3:11PM EDT | 1,305.00 | 63.76 | 35.80 | 44.00 | 0.00 | - | 20 | 28 | 63.15% |
| MSTR240426P01310000 | 2024-04-26 10:12AM EDT | 1,310.00 | 50.70 | 41.00 | 48.00 | -11.95 | -19.07% | 24 | 54 | 61.65% |
| MSTR240426P01315000 | 2024-04-26 9:59AM EDT | 1,315.00 | 70.00 | 46.00 | 53.70 | -14.81 | -17.46% | 21 | 35 | 70.80% |
| MSTR240426P01320000 | 2024-04-26 10:09AM EDT | 1,320.00 | 63.72 | 49.30 | 58.00 | -16.28 | -20.35% | 8 | 107 | 70.52% |
| MSTR240426P01330000 | 2024-04-26 10:09AM EDT | 1,330.00 | 69.20 | 59.00 | 67.00 | -15.09 | -17.90% | 3 | 44 | 70.65% |
| MSTR240426P01340000 | 2024-04-26 10:02AM EDT | 1,340.00 | 85.71 | 67.45 | 75.95 | -0.29 | -0.34% | 2 | 88 | 65.97% |
| MSTR240426P01350000 | 2024-04-26 10:12AM EDT | 1,350.00 | 85.00 | 78.00 | 86.00 | -17.09 | -16.74% | 35 | 106 | 73.46% |
| MSTR240426P01360000 | 2024-04-26 9:44AM EDT | 1,360.00 | 134.27 | 87.45 | 96.00 | +17.27 | +14.76% | 3 | 30 | 80.05% |
| MSTR240426P01370000 | 2024-04-26 9:44AM EDT | 1,370.00 | 144.27 | 97.00 | 104.85 | +15.43 | +11.98% | 1 | 42 | 0.00% |
| MSTR240426P01380000 | 2024-04-25 12:18PM EDT | 1,380.00 | 132.97 | 106.10 | 117.00 | 0.00 | - | 14 | 60 | 107.28% |
| MSTR240426P01390000 | 2024-04-25 3:48PM EDT | 1,390.00 | 147.50 | 115.00 | 127.15 | 0.00 | - | 9 | 43 | 115.97% |
| MSTR240426P01395000 | 2024-04-25 10:54AM EDT | 1,395.00 | 172.82 | 121.00 | 131.00 | 0.00 | - | 9 | 37 | 102.10% |
| MSTR240426P01400000 | 2024-04-26 10:02AM EDT | 1,400.00 | 144.92 | 125.05 | 139.80 | -14.10 | -8.87% | 12 | 65 | 149.17% |
| MSTR240426P01405000 | 2024-04-26 10:01AM EDT | 1,405.00 | 158.18 | 136.55 | 147.00 | -10.97 | -6.49% | 1 | 29 | 121.05% |
| MSTR240426P01410000 | 2024-04-25 2:11PM EDT | 1,410.00 | 197.90 | 135.75 | 147.00 | +44.41 | +28.93% | 1 | 65 | 127.39% |
| MSTR240426P01415000 | 2024-04-23 10:10AM EDT | 1,415.00 | 98.10 | 140.00 | 152.00 | 0.00 | - | 1 | 4 | 130.64% |
| MSTR240426P01420000 | 2024-04-25 2:41PM EDT | 1,420.00 | 173.24 | 145.00 | 158.00 | 0.00 | - | 4 | 17 | 146.26% |
| MSTR240426P01425000 | 2024-04-25 12:39PM EDT | 1,425.00 | 183.06 | 147.50 | 162.00 | 0.00 | - | 11 | 16 | 137.06% |
| MSTR240426P01430000 | 2024-04-24 11:00AM EDT | 1,430.00 | 140.09 | 156.95 | 169.00 | 0.00 | - | 21 | 39 | 163.67% |
| MSTR240426P01435000 | 2024-04-24 9:42AM EDT | 1,435.00 | 119.55 | 167.15 | 177.00 | 0.00 | - | 1 | 7 | 144.46% |
| MSTR240426P01440000 | 2024-04-25 11:04AM EDT | 1,440.00 | 201.36 | 165.00 | 178.00 | 0.00 | - | 3 | 10 | 159.64% |
| MSTR240426P01445000 | 2024-04-25 9:53AM EDT | 1,445.00 | 219.85 | 170.00 | 183.00 | 0.00 | - | 2 | 7 | 162.92% |
| MSTR240426P01450000 | 2024-04-25 1:34PM EDT | 1,450.00 | 197.72 | 176.10 | 185.00 | 0.00 | - | 2 | 49 | 0.00% |
| MSTR240426P01455000 | 2024-04-24 9:36AM EDT | 1,455.00 | 154.05 | 180.00 | 193.00 | 0.00 | - | 2 | 7 | 169.38% |
| MSTR240426P01460000 | 2024-04-25 10:47AM EDT | 1,460.00 | 220.05 | 183.80 | 197.00 | 0.00 | - | 10 | 12 | 158.74% |
| MSTR240426P01465000 | 2024-04-22 1:03PM EDT | 1,465.00 | 160.00 | 190.00 | 202.60 | 0.00 | - | 13 | 2 | 170.53% |
| MSTR240426P01470000 | 2024-04-24 11:20AM EDT | 1,470.00 | 195.00 | 195.10 | 206.95 | 0.00 | - | 2 | 3 | 163.92% |
| MSTR240426P01475000 | 2024-04-25 10:37AM EDT | 1,475.00 | 237.54 | 207.00 | 219.85 | 0.00 | - | 2 | 0 | 187.33% |
| MSTR240426P01480000 | 2024-04-25 1:19PM EDT | 1,480.00 | 225.75 | 204.10 | 216.00 | 0.00 | - | 1 | 45 | 150.59% |
| MSTR240426P01485000 | 2024-04-23 11:03AM EDT | 1,485.00 | 151.10 | 210.45 | 227.15 | 0.00 | - | 1 | 4 | 230.71% |
| MSTR240426P01490000 | 2024-04-23 12:38PM EDT | 1,490.00 | 157.93 | 212.50 | 227.15 | 0.00 | - | 2 | 26 | 178.93% |
| MSTR240426P01495000 | 2024-04-25 2:23PM EDT | 1,495.00 | 232.38 | 218.25 | 234.00 | 0.00 | - | 2 | 50 | 206.74% |
| MSTR240426P01500000 | 2024-04-25 3:57PM EDT | 1,500.00 | 257.85 | 223.65 | 237.20 | 0.00 | - | 11 | 31 | 185.55% |
| MSTR240426P01505000 | 2024-04-24 10:02AM EDT | 1,505.00 | 185.00 | 234.25 | 247.50 | 0.00 | - | 4 | 6 | 160.30% |
| MSTR240426P01510000 | 2024-04-25 3:02PM EDT | 1,510.00 | 259.52 | 233.30 | 247.20 | 0.00 | - | 3 | 28 | 191.31% |
| MSTR240426P01512500 | 2024-04-24 9:36AM EDT | 1,512.50 | 206.00 | 242.95 | 258.00 | 0.00 | - | 2 | 2 | 204.52% |
| MSTR240426P01515000 | 2024-04-23 11:46AM EDT | 1,515.00 | 186.27 | 238.65 | 252.20 | 0.00 | - | 1 | 6 | 194.14% |
| MSTR240426P01517500 | 2024-04-22 1:26PM EDT | 1,517.50 | 196.90 | 241.50 | 251.45 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR240426P01520000 | 2024-04-25 3:55PM EDT | 1,520.00 | 277.08 | 246.70 | 261.95 | 0.00 | - | 2 | 3 | 252.72% |
| MSTR240426P01525000 | 2024-04-24 9:36AM EDT | 1,525.00 | 218.00 | 248.10 | 262.20 | 0.00 | - | 3 | 8 | 199.80% |
| MSTR240426P01527500 | 2024-04-22 1:03PM EDT | 1,527.50 | 211.60 | 253.10 | 266.00 | 0.00 | - | 1 | 5 | 220.51% |
| MSTR240426P01530000 | 2024-04-24 11:59AM EDT | 1,530.00 | 261.41 | 261.90 | 276.00 | 0.00 | - | 3 | 54 | 227.73% |
| MSTR240426P01537500 | 2024-04-16 12:20PM EDT | 1,537.50 | 339.05 | 262.35 | 276.65 | 0.00 | - | - | 1 | 234.69% |
| MSTR240426P01540000 | 2024-04-26 9:40AM EDT | 1,540.00 | 319.90 | 265.15 | 278.00 | +30.38 | +10.49% | 1 | 42 | 220.90% |
| MSTR240426P01550000 | 2024-04-25 3:42PM EDT | 1,550.00 | 305.44 | 274.35 | 287.10 | 0.00 | - | 111 | 102 | 211.82% |
| MSTR240426P01555000 | 2024-04-24 10:02AM EDT | 1,555.00 | 232.65 | 278.65 | 292.00 | 0.00 | - | 3 | 0 | 212.65% |
| MSTR240426P01560000 | 2024-04-25 3:41PM EDT | 1,560.00 | 317.00 | 288.25 | 302.00 | 0.00 | - | 2 | 0 | 139.45% |
| MSTR240426P01565000 | 2024-04-25 3:42PM EDT | 1,565.00 | 328.50 | 288.55 | 302.15 | 0.00 | - | 21 | 31 | 220.80% |
| MSTR240426P01570000 | 2024-04-22 1:03PM EDT | 1,570.00 | 253.80 | 299.20 | 312.00 | 0.00 | - | 6 | 0 | 181.84% |
| MSTR240426P01580000 | 2024-04-25 3:42PM EDT | 1,580.00 | 329.45 | 309.35 | 317.10 | 0.00 | - | 21 | 4 | 227.78% |
| MSTR240426P01585000 | 2024-04-22 10:11AM EDT | 1,585.00 | 289.00 | 310.50 | 324.00 | 0.00 | - | 1 | 0 | 260.47% |
| MSTR240426P01590000 | 2024-04-25 3:42PM EDT | 1,590.00 | 353.35 | 320.10 | 327.10 | 0.00 | - | 70 | 8 | 233.01% |
| MSTR240426P01595000 | 2024-04-23 10:05AM EDT | 1,595.00 | 256.55 | 326.50 | 338.00 | 0.00 | - | 1 | 0 | 238.50% |
| MSTR240426P01600000 | 2024-04-26 10:03AM EDT | 1,600.00 | 342.33 | 332.35 | 345.80 | -13.89 | -3.90% | 1 | 17 | 269.92% |
| MSTR240426P01605000 | 2024-04-11 12:11PM EDT | 1,605.00 | 189.50 | 328.35 | 342.00 | 0.00 | - | - | 0 | 238.67% |
| MSTR240426P01610000 | 2024-04-25 3:42PM EDT | 1,610.00 | 372.90 | 340.75 | 355.70 | 0.00 | - | 10 | 16 | 263.09% |
| MSTR240426P01615000 | 2024-04-23 11:37AM EDT | 1,615.00 | 278.00 | 340.30 | 352.00 | 0.00 | - | 4 | 0 | 243.75% |
| MSTR240426P01620000 | 2024-04-19 9:35AM EDT | 1,620.00 | 392.20 | 344.25 | 357.05 | 0.00 | - | 1 | 1 | 247.31% |
| MSTR240426P01625000 | 2024-04-10 3:49PM EDT | 1,625.00 | 200.88 | 354.50 | 362.10 | 0.00 | - | 1 | 0 | 250.83% |
| MSTR240426P01630000 | 2024-04-16 10:31AM EDT | 1,630.00 | 380.10 | 354.00 | 367.10 | 0.00 | - | 3 | 0 | 253.32% |
| MSTR240426P01635000 | 2024-04-15 11:10AM EDT | 1,635.00 | 268.30 | 359.35 | 372.00 | 0.00 | - | - | 0 | 253.69% |
| MSTR240426P01640000 | 2024-04-24 11:21AM EDT | 1,640.00 | 366.65 | 363.50 | 377.05 | 0.00 | - | 1 | 2 | 257.23% |
| MSTR240426P01645000 | 2024-04-22 1:51PM EDT | 1,645.00 | 317.39 | 370.60 | 384.00 | 0.00 | - | 1 | 0 | 293.36% |
| MSTR240426P01650000 | 2024-04-24 11:39AM EDT | 1,650.00 | 363.32 | 374.55 | 386.35 | 0.00 | - | 5 | 0 | 244.82% |
| MSTR240426P01655000 | 2024-04-15 1:06PM EDT | 1,655.00 | 283.35 | 378.20 | 392.10 | 0.00 | - | - | 0 | 265.63% |
| MSTR240426P01660000 | 2024-04-24 3:56PM EDT | 1,660.00 | 383.05 | 384.00 | 397.95 | 0.00 | - | 90 | 1 | 284.52% |
| MSTR240426P01665000 | 2024-04-12 3:15PM EDT | 1,665.00 | 274.50 | 389.20 | 404.00 | 0.00 | - | 1 | 1 | 303.88% |
| MSTR240426P01670000 | 2024-04-18 11:31AM EDT | 1,670.00 | 424.92 | 395.40 | 409.05 | 0.00 | - | - | 0 | 307.23% |
| MSTR240426P01680000 | 2024-04-24 3:56PM EDT | 1,680.00 | 462.75 | 405.05 | 418.00 | +59.70 | +14.81% | 1 | 0 | 295.39% |
| MSTR240426P01685000 | 2024-04-24 3:56PM EDT | 1,685.00 | 422.65 | 409.20 | 422.00 | 0.00 | - | 40 | 0 | 277.73% |
| MSTR240426P01690000 | 2024-04-24 3:56PM EDT | 1,690.00 | 413.05 | 419.10 | 432.00 | 0.00 | - | 30 | 1 | 230.96% |
| MSTR240426P01695000 | 2024-04-24 3:56PM EDT | 1,695.00 | 418.05 | 418.20 | 432.00 | 0.00 | - | 35 | 0 | 282.42% |
| MSTR240426P01700000 | 2024-04-24 3:56PM EDT | 1,700.00 | 437.65 | 424.15 | 437.00 | 0.00 | - | 86 | 0 | 284.72% |
| MSTR240426P01705000 | 2024-04-24 2:52PM EDT | 1,705.00 | 437.30 | 429.15 | 442.15 | 0.00 | - | 30 | 0 | 290.48% |
| MSTR240426P01710000 | 2024-04-01 10:03AM EDT | 1,710.00 | 289.05 | 435.65 | 447.00 | 0.00 | - | 1 | 0 | 289.36% |
| MSTR240426P01715000 | 2024-04-25 1:16PM EDT | 1,715.00 | 461.85 | 437.10 | 454.00 | 0.00 | - | 2 | 0 | 329.30% |
| MSTR240426P01720000 | 2024-04-24 2:52PM EDT | 1,720.00 | 450.20 | 443.15 | 455.75 | 0.00 | - | 30 | 0 | 253.61% |
| MSTR240426P01725000 | 2024-04-24 2:52PM EDT | 1,725.00 | 442.10 | 449.20 | 462.00 | 0.00 | - | 41 | 0 | 296.19% |
| MSTR240426P01730000 | 2024-04-24 2:52PM EDT | 1,730.00 | 461.70 | 454.20 | 466.35 | 0.00 | - | 45 | 0 | 280.66% |
| MSTR240426P01735000 | 2024-04-24 2:52PM EDT | 1,735.00 | 464.02 | 459.15 | 471.75 | 0.00 | - | 140 | 0 | 294.39% |
| MSTR240426P01740000 | 2024-04-24 2:56PM EDT | 1,740.00 | 460.10 | 464.00 | 478.00 | 0.00 | - | 20 | 0 | 324.32% |
| MSTR240426P01745000 | 2024-04-24 2:52PM EDT | 1,745.00 | 462.20 | 470.25 | 482.00 | 0.00 | - | 20 | 0 | 305.18% |
| MSTR240426P01750000 | 2024-04-24 2:52PM EDT | 1,750.00 | 480.45 | 473.15 | 490.00 | 0.00 | - | 56 | 0 | 361.43% |
| MSTR240426P01755000 | 2024-04-24 2:52PM EDT | 1,755.00 | 485.20 | 478.55 | 491.90 | 0.00 | - | 54 | 0 | 307.08% |
| MSTR240426P01760000 | 2024-04-24 3:59PM EDT | 1,760.00 | 485.00 | 483.00 | 499.15 | 0.00 | - | 90 | 0 | 353.61% |
| MSTR240426P01765000 | 2024-04-24 2:52PM EDT | 1,765.00 | 496.35 | 489.15 | 501.95 | 0.00 | - | 59 | 0 | 312.74% |
| MSTR240426P01775000 | 2024-04-24 2:52PM EDT | 1,775.00 | 505.35 | 500.25 | 511.90 | 0.00 | - | 40 | 0 | 315.82% |
| MSTR240426P01780000 | 2024-04-24 2:34PM EDT | 1,780.00 | 506.30 | 504.25 | 517.00 | 0.00 | - | 5 | 0 | 320.56% |
| MSTR240426P01785000 | 2024-04-24 2:56PM EDT | 1,785.00 | 504.65 | 508.50 | 521.90 | 0.00 | - | 19 | 0 | 320.12% |
| MSTR240426P01790000 | 2024-04-24 2:20PM EDT | 1,790.00 | 493.00 | 520.00 | 527.00 | 0.00 | - | 10 | 0 | 324.85% |
| MSTR240426P01795000 | 2024-04-24 2:52PM EDT | 1,795.00 | 512.15 | 525.20 | 536.00 | 0.00 | - | 30 | 2 | 275.00% |
| MSTR240426P01800000 | 2024-04-24 3:31PM EDT | 1,800.00 | 517.35 | 523.15 | 539.85 | 0.00 | - | 23 | 0 | 383.40% |
| MSTR240426P01805000 | 2024-04-24 2:56PM EDT | 1,805.00 | 524.50 | 529.05 | 544.00 | 0.00 | - | 20 | 0 | 372.27% |
| MSTR240426P01810000 | 2024-04-24 2:56PM EDT | 1,810.00 | 530.00 | 539.85 | 548.80 | 0.00 | - | 55 | 0 | 371.14% |
| MSTR240426P01815000 | 2024-04-22 3:58PM EDT | 1,815.00 | 492.50 | 539.85 | 554.75 | 0.00 | - | 2 | 0 | 388.92% |
| MSTR240426P01820000 | 2024-04-24 2:56PM EDT | 1,820.00 | 540.00 | 542.10 | 558.00 | 0.00 | - | 55 | 0 | 360.60% |
| MSTR240426P01825000 | 2024-04-24 2:56PM EDT | 1,825.00 | 557.15 | 547.20 | 562.45 | 0.00 | - | 11 | 0 | 350.83% |
| MSTR240426P01830000 | 2024-04-22 1:30PM EDT | 1,830.00 | 486.00 | 553.25 | 567.00 | 0.00 | - | 2 | 0 | 341.80% |
| MSTR240426P01840000 | 2024-04-24 2:34PM EDT | 1,840.00 | 565.75 | 563.15 | 580.00 | 0.00 | - | 6 | 0 | 404.27% |
| MSTR240426P01850000 | 2024-04-24 2:20PM EDT | 1,850.00 | 565.70 | 573.45 | 587.00 | 0.00 | - | 10 | 0 | 350.05% |
| MSTR240426P01860000 | 2024-04-25 3:42PM EDT | 1,860.00 | 609.45 | 587.10 | 600.00 | 0.00 | - | 20 | 0 | 413.38% |
| MSTR240426P01865000 | 2024-04-24 2:56PM EDT | 1,865.00 | 589.50 | 587.25 | 602.45 | 0.00 | - | 45 | 0 | 367.63% |
| MSTR240426P01870000 | 2024-04-24 2:56PM EDT | 1,870.00 | 590.05 | 593.15 | 608.80 | 0.00 | - | 40 | 0 | 397.75% |
| MSTR240426P01875000 | 2024-04-10 9:34AM EDT | 1,875.00 | 510.17 | 596.70 | 611.95 | 0.00 | - | 1 | 0 | 358.79% |
| MSTR240426P01880000 | 2024-04-24 2:52PM EDT | 1,880.00 | 611.45 | 603.15 | 615.90 | 0.00 | - | 113 | 0 | 322.95% |
| MSTR240426P01890000 | 2024-04-10 3:33PM EDT | 1,890.00 | 404.00 | 619.50 | 628.85 | 0.00 | - | 3 | 0 | 407.28% |
| MSTR240426P01900000 | 2024-04-24 3:49PM EDT | 1,900.00 | 612.15 | 625.60 | 638.95 | 0.00 | - | 85 | 0 | 413.38% |
| MSTR240426P01905000 | 2024-04-23 11:37AM EDT | 1,905.00 | 563.30 | 628.00 | 642.30 | 0.00 | - | 1 | 0 | 380.18% |
| MSTR240426P01910000 | 2024-04-12 1:45PM EDT | 1,910.00 | 472.65 | 637.95 | 652.00 | 0.00 | - | 1 | 0 | 464.18% |
| MSTR240426P01925000 | 2024-04-24 2:52PM EDT | 1,925.00 | 642.10 | 648.45 | 663.70 | 0.00 | - | 143 | 0 | 419.19% |
| MSTR240426P01930000 | 2024-04-24 2:34PM EDT | 1,930.00 | 656.90 | 653.45 | 667.00 | 0.00 | - | 5 | 0 | 381.84% |
| MSTR240426P01940000 | 2024-04-23 1:12PM EDT | 1,940.00 | 595.25 | 663.15 | 677.00 | 0.00 | - | 1 | 0 | 385.69% |
| MSTR240426P01945000 | 2024-04-24 2:34PM EDT | 1,945.00 | 670.40 | 674.10 | 686.00 | 0.00 | - | 4 | 0 | 465.87% |
| MSTR240426P01950000 | 2024-04-11 10:00AM EDT | 1,950.00 | 433.90 | 673.45 | 687.05 | 0.00 | - | 9 | 0 | 390.97% |
| MSTR240426P01955000 | 2024-04-22 10:06AM EDT | 1,955.00 | 643.72 | 686.00 | 702.00 | 0.00 | - | 3 | 0 | 437.26% |
| MSTR240426P01960000 | 2024-04-01 2:30PM EDT | 1,960.00 | 482.00 | 683.15 | 698.80 | 0.00 | - | 1 | 0 | 435.50% |
| MSTR240426P01980000 | 2024-04-08 10:37AM EDT | 1,980.00 | 499.60 | 702.20 | 717.65 | 0.00 | - | 5 | 0 | 418.36% |
| MSTR240426P01985000 | 2024-04-24 2:56PM EDT | 1,985.00 | 704.83 | 708.25 | 724.60 | 0.00 | - | 38 | 0 | 460.35% |
| MSTR240426P01990000 | 2024-04-08 10:07AM EDT | 1,990.00 | 533.85 | 712.80 | 732.00 | 0.00 | - | - | 0 | 499.29% |
| MSTR240426P02000000 | 2024-04-23 1:48PM EDT | 2,000.00 | 640.00 | 721.25 | 742.00 | 0.00 | - | 2 | 0 | 503.54% |
| MSTR240426P02020000 | 2024-03-15 2:58PM EDT | 2,020.00 | 536.80 | 550.00 | 566.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240426P02040000 | 2024-03-25 11:24AM EDT | 2,040.00 | 457.50 | 750.00 | 765.95 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240426P02050000 | 2024-04-08 2:17PM EDT | 2,050.00 | 566.00 | 772.90 | 786.95 | 0.00 | - | 3 | 0 | 424.71% |
| MSTR240426P02060000 | 2024-04-09 2:22PM EDT | 2,060.00 | 647.55 | 782.80 | 796.95 | 0.00 | - | - | 0 | 428.27% |
| MSTR240426P02100000 | 2024-04-17 11:59AM EDT | 2,100.00 | 944.17 | 822.95 | 840.00 | 0.00 | - | 2 | 0 | 512.60% |
| MSTR240426P02150000 | 2024-04-17 2:21PM EDT | 2,150.00 | 927.35 | 872.15 | 887.95 | 0.00 | - | 31 | 0 | 487.99% |
| MSTR240426P02320000 | 2024-04-12 12:44PM EDT | 2,320.00 | 835.00 | 1,043.05 | 1,059.25 | 0.00 | - | 2 | 0 | 575.46% |
| MSTR240426P02400000 | 2024-04-12 12:44PM EDT | 2,400.00 | 913.15 | 1,123.40 | 1,136.75 | 0.00 | - | 2 | 0 | 528.91% |
| MSTR240426P02550000 | 2024-04-23 9:30AM EDT | 2,550.00 | 1,250.10 | 1,272.00 | 1,287.90 | 0.00 | - | 1 | 0 | 610.84% |
| MSTR240426P02650000 | 2024-03-13 9:44AM EDT | 2,650.00 | 1,118.00 | 1,158.10 | 1,176.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240426P02850000 | 2024-03-28 11:21AM EDT | 2,850.00 | 1,245.00 | 1,578.85 | 1,586.90 | 0.00 | - | 1 | 0 | 651.47% |
| MSTR240426P02900000 | 2024-03-25 1:05PM EDT | 2,900.00 | 1,151.05 | 1,624.00 | 1,642.00 | 0.00 | - | 1 | 0 | 798.19% |
| MSTR240426P02950000 | 2024-04-18 10:21AM EDT | 2,950.00 | 1,692.00 | 1,673.30 | 1,688.45 | 0.00 | - | 1 | 0 | 729.74% |
| MSTR240426P03000000 | 2024-03-27 9:35AM EDT | 3,000.00 | 1,115.20 | 1,780.00 | 1,794.85 | 0.00 | - | 1 | 0 | 1,242.36% |
| MSTR240426P03100000 | 2024-04-10 2:24PM EDT | 3,100.00 | 1,577.80 | 1,822.50 | 1,838.45 | 0.00 | - | 4 | 0 | 764.16% |
| MSTR240426P03150000 | 2024-04-10 2:24PM EDT | 3,150.00 | 1,627.65 | 1,876.75 | 1,890.00 | 0.00 | - | 3 | 0 | 816.90% |
| MSTR240426P03200000 | 2024-04-15 9:30AM EDT | 3,200.00 | 1,750.45 | 1,927.55 | 1,940.00 | 0.00 | - | - | 0 | 828.13% |
| MSTR240426P03300000 | 2024-04-22 1:09PM EDT | 3,300.00 | 1,958.00 | 2,026.70 | 2,042.00 | 0.00 | - | 2 | 0 | 893.60% |
| MSTR240426P03350000 | 2024-04-17 3:33PM EDT | 3,350.00 | 2,154.30 | 2,076.60 | 2,092.00 | 0.00 | - | - | 0 | 904.54% |
| MSTR240426P03500000 | 2024-04-15 10:21AM EDT | 3,500.00 | 2,038.00 | 2,222.90 | 2,236.80 | 0.00 | - | - | 0 | 780.27% |
| MSTR240426P03650000 | 2024-04-12 9:40AM EDT | 3,650.00 | 2,146.00 | 2,374.00 | 2,388.00 | 0.00 | - | 1 | 0 | 859.28% |
| MSTR240426P03700000 | 2024-04-15 10:21AM EDT | 3,700.00 | 2,237.90 | 2,423.20 | 2,438.50 | 0.00 | - | - | 0 | 885.69% |
© 2024 Yahoo. All rights reserved.