MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602C00140000 | 2023-05-22 10:02AM EDT | 140.00 | 151.45 | 144.25 | 146.85 | +151.45 | - | - | 3 | 265.63% |
| MSTR230602C00150000 | 2023-05-17 2:27PM EDT | 150.00 | 136.85 | 133.60 | 136.65 | 0.00 | - | 2 | 2 | 172.66% |
| MSTR230602C00170000 | 2023-05-22 12:22PM EDT | 170.00 | 125.10 | 114.20 | 117.35 | +125.10 | - | - | 1 | 213.18% |
| MSTR230602C00180000 | 2023-05-22 2:13PM EDT | 180.00 | 115.25 | 104.30 | 106.75 | +115.25 | - | - | 0 | 178.32% |
| MSTR230602C00185000 | 2023-05-22 12:22PM EDT | 185.00 | 110.10 | 99.20 | 101.85 | +110.10 | - | - | 1 | 168.95% |
| MSTR230602C00195000 | 2023-05-10 10:36AM EDT | 195.00 | 128.00 | 88.70 | 91.70 | 0.00 | - | - | 1 | 123.24% |
| MSTR230602C00210000 | 2023-05-02 11:28AM EDT | 210.00 | 122.00 | 73.85 | 77.15 | 0.00 | - | 1 | 1 | 123.83% |
| MSTR230602C00217500 | 2023-05-26 12:43PM EDT | 217.50 | 75.50 | 66.85 | 69.60 | +75.50 | - | 1 | 0 | 120.70% |
| MSTR230602C00222500 | 2023-05-23 10:39AM EDT | 222.50 | 74.70 | 61.90 | 66.05 | +74.70 | - | - | 1 | 132.57% |
| MSTR230602C00232500 | 2023-05-26 12:43PM EDT | 232.50 | 60.60 | 52.10 | 54.60 | +60.60 | - | 1 | 0 | 99.07% |
| MSTR230602C00240000 | 2023-05-26 3:58PM EDT | 240.00 | 45.37 | 44.60 | 46.60 | +7.66 | +20.31% | 81 | 91 | 79.49% |
| MSTR230602C00245000 | 2023-05-26 3:20PM EDT | 245.00 | 43.45 | 39.40 | 42.20 | -11.95 | -21.57% | 2 | 2 | 76.90% |
| MSTR230602C00247500 | 2023-05-24 10:46AM EDT | 247.50 | 34.40 | 37.05 | 39.95 | +34.40 | - | - | 1 | 77.10% |
| MSTR230602C00250000 | 2023-05-26 3:57PM EDT | 250.00 | 36.37 | 34.50 | 37.05 | +4.94 | +15.72% | 192 | 87 | 68.07% |
| MSTR230602C00252500 | 2023-05-26 10:14AM EDT | 252.50 | 35.00 | 32.75 | 35.00 | +35.00 | - | 3 | 6 | 75.07% |
| MSTR230602C00255000 | 2023-05-25 9:30AM EDT | 255.00 | 33.88 | 29.90 | 32.65 | +33.88 | - | - | 10 | 68.95% |
| MSTR230602C00257500 | 2023-05-25 3:33PM EDT | 257.50 | 24.95 | 27.40 | 30.40 | +24.95 | - | - | 1 | 66.33% |
| MSTR230602C00260000 | 2023-05-26 3:13PM EDT | 260.00 | 28.87 | 25.60 | 28.65 | +4.22 | +17.12% | 9 | 2 | 71.12% |
| MSTR230602C00262500 | 2023-05-26 11:52AM EDT | 262.50 | 29.08 | 23.85 | 25.95 | +6.13 | +26.71% | 6 | 5 | 69.19% |
| MSTR230602C00265000 | 2023-05-26 11:58AM EDT | 265.00 | 27.50 | 21.15 | 23.90 | +27.50 | - | 8 | 7 | 65.28% |
| MSTR230602C00267500 | 2023-05-26 1:59PM EDT | 267.50 | 23.66 | 19.70 | 21.90 | +23.66 | - | 11 | 5 | 67.42% |
| MSTR230602C00270000 | 2023-05-26 3:58PM EDT | 270.00 | 18.47 | 17.75 | 19.75 | +1.47 | +8.65% | 41 | 57 | 65.67% |
| MSTR230602C00272500 | 2023-05-26 3:57PM EDT | 272.50 | 17.15 | 15.95 | 17.90 | +3.70 | +27.51% | 4 | 6 | 65.23% |
| MSTR230602C00275000 | 2023-05-26 3:39PM EDT | 275.00 | 15.48 | 14.30 | 16.05 | +2.46 | +18.89% | 29 | 29 | 64.69% |
| MSTR230602C00277500 | 2023-05-26 3:30PM EDT | 277.50 | 14.24 | 12.65 | 14.90 | +1.24 | +9.54% | 5 | 7 | 66.02% |
| MSTR230602C00280000 | 2023-05-26 3:57PM EDT | 280.00 | 12.33 | 11.35 | 12.90 | +1.08 | +9.60% | 263 | 88 | 64.75% |
| MSTR230602C00282500 | 2023-05-26 3:46PM EDT | 282.50 | 11.20 | 10.00 | 11.40 | +1.02 | +10.02% | 15 | 10 | 64.38% |
| MSTR230602C00285000 | 2023-05-26 3:59PM EDT | 285.00 | 9.55 | 8.80 | 10.20 | +0.50 | +5.52% | 106 | 53 | 64.83% |
| MSTR230602C00287500 | 2023-05-26 3:53PM EDT | 287.50 | 8.37 | 7.75 | 9.00 | +0.07 | +0.84% | 67 | 15 | 65.08% |
| MSTR230602C00290000 | 2023-05-26 3:58PM EDT | 290.00 | 6.65 | 6.70 | 7.85 | +0.70 | +11.76% | 235 | 169 | 64.78% |
| MSTR230602C00292500 | 2023-05-26 3:22PM EDT | 292.50 | 7.50 | 5.95 | 6.75 | +1.00 | +15.38% | 41 | 12 | 65.00% |
| MSTR230602C00295000 | 2023-05-26 3:55PM EDT | 295.00 | 5.45 | 5.10 | 5.65 | -0.65 | -10.66% | 119 | 49 | 64.17% |
| MSTR230602C00297500 | 2023-05-26 3:54PM EDT | 297.50 | 4.90 | 4.25 | 5.30 | +0.40 | +8.89% | 109 | 230 | 65.43% |
| MSTR230602C00300000 | 2023-05-26 3:59PM EDT | 300.00 | 4.00 | 3.85 | 4.10 | -0.32 | -7.41% | 309 | 758 | 64.53% |
| MSTR230602C00302500 | 2023-05-26 3:54PM EDT | 302.50 | 3.55 | 3.05 | 4.00 | +0.35 | +10.94% | 53 | 84 | 65.80% |
| MSTR230602C00305000 | 2023-05-26 3:58PM EDT | 305.00 | 2.96 | 2.62 | 3.20 | -0.49 | -14.20% | 106 | 85 | 65.06% |
| MSTR230602C00307500 | 2023-05-26 3:44PM EDT | 307.50 | 2.76 | 2.20 | 3.15 | +0.08 | +2.99% | 79 | 14 | 67.29% |
| MSTR230602C00310000 | 2023-05-26 3:59PM EDT | 310.00 | 2.29 | 2.00 | 2.60 | -0.36 | -13.58% | 310 | 356 | 67.72% |
| MSTR230602C00312500 | 2023-05-26 3:56PM EDT | 312.50 | 1.93 | 1.60 | 2.36 | +1.93 | - | 14 | 9 | 68.24% |
| MSTR230602C00315000 | 2023-05-26 3:42PM EDT | 315.00 | 1.73 | 1.35 | 1.67 | -0.31 | -15.20% | 94 | 227 | 66.31% |
| MSTR230602C00317500 | 2023-05-26 2:05PM EDT | 317.50 | 1.92 | 1.15 | 1.75 | +1.92 | - | 10 | 2 | 69.12% |
| MSTR230602C00320000 | 2023-05-26 3:41PM EDT | 320.00 | 1.30 | 1.10 | 1.61 | -0.40 | -23.53% | 151 | 150 | 71.26% |
| MSTR230602C00322500 | 2023-05-26 10:23AM EDT | 322.50 | 2.01 | 0.70 | 1.43 | +2.01 | - | 120 | 137 | 70.12% |
| MSTR230602C00325000 | 2023-05-26 3:57PM EDT | 325.00 | 1.03 | 0.78 | 1.19 | -0.11 | -9.65% | 64 | 481 | 71.97% |
| MSTR230602C00327500 | 2023-05-26 3:44PM EDT | 327.50 | 0.85 | 0.66 | 1.29 | +0.85 | - | 5 | 2 | 74.90% |
| MSTR230602C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 0.65 | 0.62 | 1.04 | -0.47 | -41.96% | 164 | 213 | 75.15% |
| MSTR230602C00332500 | 2023-05-26 3:58PM EDT | 332.50 | 0.58 | 0.51 | 1.23 | +0.58 | - | 27 | 2 | 78.91% |
| MSTR230602C00335000 | 2023-05-26 3:36PM EDT | 335.00 | 0.73 | 0.45 | 1.08 | -0.27 | -27.00% | 15 | 85 | 79.54% |
| MSTR230602C00337500 | 2023-05-26 11:57AM EDT | 337.50 | 0.72 | 0.42 | 1.18 | +0.72 | - | 5 | 104 | 83.15% |
| MSTR230602C00340000 | 2023-05-26 3:35PM EDT | 340.00 | 0.55 | 0.36 | 0.71 | -0.10 | -15.38% | 38 | 342 | 79.30% |
| MSTR230602C00342500 | 2023-05-26 12:08PM EDT | 342.50 | 0.70 | 0.31 | 1.04 | +0.70 | - | 11 | 0 | 85.69% |
| MSTR230602C00345000 | 2023-05-25 10:45AM EDT | 345.00 | 0.55 | 0.24 | 1.10 | 0.00 | - | 3 | 20 | 88.23% |
| MSTR230602C00350000 | 2023-05-26 3:35PM EDT | 350.00 | 0.40 | 0.18 | 0.45 | 0.00 | - | 92 | 79 | 81.74% |
| MSTR230602C00355000 | 2023-05-26 10:10AM EDT | 355.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 2 | 23 | 86.82% |
| MSTR230602C00360000 | 2023-05-25 2:05PM EDT | 360.00 | 0.31 | 0.08 | 0.50 | 0.00 | - | 99 | 129 | 89.75% |
| MSTR230602C00362500 | 2023-05-25 9:43AM EDT | 362.50 | 0.33 | 0.03 | 0.82 | +0.33 | - | - | 12 | 97.71% |
| MSTR230602C00365000 | 2023-05-25 3:57PM EDT | 365.00 | 0.20 | 0.02 | 0.80 | 0.00 | - | 2 | 42 | 99.41% |
| MSTR230602C00370000 | 2023-05-23 2:17PM EDT | 370.00 | 0.48 | 0.10 | 0.58 | 0.00 | - | 1 | 112 | 100.78% |
| MSTR230602C00375000 | 2023-05-26 12:38PM EDT | 375.00 | 0.21 | 0.02 | 0.50 | -0.26 | -55.32% | 1 | 45 | 100.98% |
| MSTR230602C00380000 | 2023-05-26 12:03PM EDT | 380.00 | 0.27 | 0.02 | 0.30 | +0.19 | +237.50% | 20 | 26 | 98.24% |
| MSTR230602C00385000 | 2023-05-26 3:03PM EDT | 385.00 | 0.12 | 0.00 | 0.42 | +0.02 | +20.00% | 3 | 36 | 105.76% |
| MSTR230602C00390000 | 2023-05-23 2:56PM EDT | 390.00 | 0.24 | 0.00 | 0.41 | 0.00 | - | 16 | 46 | 109.18% |
| MSTR230602C00395000 | 2023-05-26 2:55PM EDT | 395.00 | 0.08 | 0.03 | 0.24 | -0.39 | -82.98% | 3 | 55 | 107.03% |
| MSTR230602C00400000 | 2023-05-26 2:57PM EDT | 400.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 7 | 92 | 106.64% |
| MSTR230602C00410000 | 2023-05-26 3:26PM EDT | 410.00 | 0.14 | 0.00 | 0.35 | +0.09 | +180.00% | 1 | 33 | 121.29% |
| MSTR230602C00420000 | 2023-05-03 3:11PM EDT | 420.00 | 2.50 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 120.70% |
| MSTR230602C00430000 | 2023-05-23 11:06AM EDT | 430.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 2 | 13 | 133.79% |
| MSTR230602C00440000 | 2023-05-24 3:25PM EDT | 440.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 6 | 10 | 139.65% |
| MSTR230602C00450000 | 2023-05-23 3:35PM EDT | 450.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 20 | 29 | 153.71% |
| MSTR230602C00460000 | 2023-05-23 3:33PM EDT | 460.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 60 | 160.35% |
| MSTR230602C00470000 | 2023-04-21 1:27PM EDT | 470.00 | 2.05 | 0.00 | 0.84 | 0.00 | - | 3 | 3 | 178.13% |
| MSTR230602C00490000 | 2023-05-10 11:52AM EDT | 490.00 | 0.65 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 166.80% |
| MSTR230602C00500000 | 2023-05-26 3:45PM EDT | 500.00 | 0.04 | 0.04 | 0.14 | +0.01 | +33.33% | 58 | 67 | 163.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230602P00090000 | 2023-05-26 1:23PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 104 | 301.56% |
| MSTR230602P00100000 | 2023-05-25 10:19AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 106 | 275.00% |
| MSTR230602P00110000 | 2023-05-26 1:23PM EDT | 110.00 | 0.01 | 0.00 | 0.33 | +0.01 | - | 10 | 0 | 304.69% |
| MSTR230602P00120000 | 2023-05-24 3:48PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 129 | 275.39% |
| MSTR230602P00130000 | 2023-05-23 1:45PM EDT | 130.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 103 | 107 | 249.61% |
| MSTR230602P00140000 | 2023-05-26 3:57PM EDT | 140.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 124 | 524 | 203.13% |
| MSTR230602P00150000 | 2023-05-25 1:16PM EDT | 150.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 50 | 119 | 189.84% |
| MSTR230602P00170000 | 2023-05-17 3:53PM EDT | 170.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 171.29% |
| MSTR230602P00180000 | 2023-05-25 3:01PM EDT | 180.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 7 | 154 | 151.95% |
| MSTR230602P00185000 | 2023-05-26 9:42AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 1 | 1 | 133.98% |
| MSTR230602P00190000 | 2023-05-26 3:50PM EDT | 190.00 | 0.07 | 0.03 | 0.11 | -0.06 | -46.15% | 30 | 83 | 125.39% |
| MSTR230602P00195000 | 2023-05-17 10:36AM EDT | 195.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | - | 1 | 129.69% |
| MSTR230602P00200000 | 2023-05-26 3:42PM EDT | 200.00 | 0.09 | 0.05 | 0.11 | -0.11 | -55.00% | 42 | 727 | 112.89% |
| MSTR230602P00205000 | 2023-05-26 3:33PM EDT | 205.00 | 0.16 | 0.01 | 0.29 | -0.07 | -30.43% | 1 | 2 | 114.45% |
| MSTR230602P00210000 | 2023-05-26 3:36PM EDT | 210.00 | 0.09 | 0.07 | 0.30 | -0.27 | -75.00% | 4 | 109 | 110.06% |
| MSTR230602P00215000 | 2023-05-26 3:50PM EDT | 215.00 | 0.13 | 0.04 | 0.17 | -1.11 | -89.52% | 16 | 6 | 94.92% |
| MSTR230602P00217500 | 2023-05-26 3:49PM EDT | 217.50 | 0.11 | 0.03 | 0.33 | +0.11 | - | 4 | 1 | 98.44% |
| MSTR230602P00220000 | 2023-05-26 3:28PM EDT | 220.00 | 0.15 | 0.15 | 0.34 | -0.07 | -31.82% | 12 | 227 | 99.32% |
| MSTR230602P00222500 | 2023-05-26 3:42PM EDT | 222.50 | 0.07 | 0.00 | 0.46 | +0.07 | - | 7 | 1 | 94.63% |
| MSTR230602P00225000 | 2023-05-25 3:53PM EDT | 225.00 | 0.30 | 0.02 | 0.17 | 0.00 | - | 98 | 300 | 80.27% |
| MSTR230602P00227500 | 2023-05-26 3:39PM EDT | 227.50 | 0.12 | 0.07 | 0.28 | +0.12 | - | 6 | 83 | 83.69% |
| MSTR230602P00230000 | 2023-05-26 3:46PM EDT | 230.00 | 0.14 | 0.07 | 0.25 | -0.45 | -76.27% | 11 | 78 | 79.10% |
| MSTR230602P00232500 | 2023-05-26 3:35PM EDT | 232.50 | 0.16 | 0.05 | 0.24 | +0.16 | - | 14 | 10 | 74.61% |
| MSTR230602P00235000 | 2023-05-26 3:31PM EDT | 235.00 | 0.16 | 0.15 | 0.26 | -0.66 | -80.49% | 13 | 329 | 75.00% |
| MSTR230602P00237500 | 2023-05-26 3:48PM EDT | 237.50 | 0.24 | 0.12 | 0.49 | +0.24 | - | 7 | 1 | 76.27% |
| MSTR230602P00240000 | 2023-05-26 3:50PM EDT | 240.00 | 0.31 | 0.18 | 0.35 | -0.59 | -65.56% | 62 | 321 | 70.80% |
| MSTR230602P00242500 | 2023-05-26 3:58PM EDT | 242.50 | 0.30 | 0.25 | 0.57 | +0.30 | - | 41 | 1 | 72.71% |
| MSTR230602P00245000 | 2023-05-26 3:41PM EDT | 245.00 | 0.45 | 0.27 | 0.55 | -0.74 | -62.18% | 56 | 116 | 68.90% |
| MSTR230602P00247500 | 2023-05-26 3:03PM EDT | 247.50 | 0.45 | 0.34 | 0.55 | +0.45 | - | 18 | 3 | 66.11% |
| MSTR230602P00250000 | 2023-05-26 3:59PM EDT | 250.00 | 0.50 | 0.52 | 0.74 | -1.25 | -71.43% | 157 | 320 | 67.04% |
| MSTR230602P00252500 | 2023-05-26 3:46PM EDT | 252.50 | 0.82 | 0.64 | 0.92 | -1.24 | -60.19% | 24 | 369 | 66.21% |
| MSTR230602P00255000 | 2023-05-26 3:56PM EDT | 255.00 | 1.03 | 1.00 | 1.11 | -1.45 | -58.47% | 38 | 353 | 66.99% |
| MSTR230602P00257500 | 2023-05-26 3:56PM EDT | 257.50 | 1.26 | 1.03 | 1.42 | -2.34 | -65.00% | 9 | 229 | 65.23% |
| MSTR230602P00260000 | 2023-05-26 3:52PM EDT | 260.00 | 1.50 | 1.29 | 1.79 | -2.30 | -60.53% | 166 | 99 | 65.01% |
| MSTR230602P00262500 | 2023-05-26 3:44PM EDT | 262.50 | 1.85 | 1.64 | 2.11 | -2.75 | -59.78% | 240 | 88 | 64.33% |
| MSTR230602P00265000 | 2023-05-26 3:32PM EDT | 265.00 | 2.14 | 2.02 | 2.66 | -2.76 | -56.33% | 177 | 141 | 64.40% |
| MSTR230602P00267500 | 2023-05-26 3:56PM EDT | 267.50 | 2.75 | 2.48 | 3.20 | -2.85 | -50.89% | 116 | 38 | 64.04% |
| MSTR230602P00270000 | 2023-05-26 3:58PM EDT | 270.00 | 3.34 | 3.10 | 3.80 | -3.16 | -48.62% | 124 | 487 | 63.92% |
| MSTR230602P00272500 | 2023-05-26 3:58PM EDT | 272.50 | 4.00 | 3.70 | 4.45 | -5.81 | -59.23% | 33 | 31 | 63.20% |
| MSTR230602P00275000 | 2023-05-26 3:38PM EDT | 275.00 | 4.80 | 4.50 | 5.20 | -3.73 | -43.73% | 43 | 458 | 62.95% |
| MSTR230602P00277500 | 2023-05-26 3:58PM EDT | 277.50 | 5.35 | 5.20 | 6.15 | +5.35 | - | 35 | 64 | 62.34% |
| MSTR230602P00280000 | 2023-05-26 3:39PM EDT | 280.00 | 6.82 | 6.30 | 7.50 | -4.03 | -37.14% | 166 | 276 | 63.87% |
| MSTR230602P00282500 | 2023-05-26 3:44PM EDT | 282.50 | 7.80 | 7.30 | 8.60 | -4.35 | -35.80% | 11 | 18 | 63.34% |
| MSTR230602P00285000 | 2023-05-26 3:59PM EDT | 285.00 | 9.20 | 8.55 | 9.85 | -4.40 | -32.35% | 123 | 234 | 63.46% |
| MSTR230602P00287500 | 2023-05-26 3:50PM EDT | 287.50 | 10.22 | 9.85 | 10.95 | -7.24 | -41.47% | 34 | 20 | 62.50% |
| MSTR230602P00290000 | 2023-05-26 3:46PM EDT | 290.00 | 11.50 | 11.25 | 12.35 | -5.60 | -32.75% | 79 | 70 | 62.17% |
| MSTR230602P00292500 | 2023-05-26 3:21PM EDT | 292.50 | 11.95 | 12.65 | 14.45 | -9.30 | -43.76% | 33 | 16 | 63.59% |
| MSTR230602P00295000 | 2023-05-26 2:43PM EDT | 295.00 | 13.65 | 14.00 | 16.05 | -6.40 | -31.92% | 22 | 16 | 62.33% |
| MSTR230602P00297500 | 2023-05-26 3:38PM EDT | 297.50 | 16.40 | 16.10 | 17.90 | +16.40 | - | 7 | 9 | 64.10% |
| MSTR230602P00300000 | 2023-05-26 3:54PM EDT | 300.00 | 18.46 | 17.50 | 19.65 | -9.94 | -35.00% | 107 | 68 | 62.09% |
| MSTR230602P00302500 | 2023-05-26 3:44PM EDT | 302.50 | 20.33 | 19.70 | 21.70 | -10.58 | -34.23% | 8 | 2 | 63.87% |
| MSTR230602P00305000 | 2023-05-26 12:51PM EDT | 305.00 | 17.65 | 21.35 | 23.70 | -10.55 | -37.41% | 27 | 46 | 62.40% |
| MSTR230602P00307500 | 2023-05-25 12:35PM EDT | 307.50 | 35.45 | 21.20 | 26.80 | 0.00 | - | 2 | 2 | 56.03% |
| MSTR230602P00310000 | 2023-05-26 3:21PM EDT | 310.00 | 24.73 | 25.20 | 27.90 | -12.77 | -34.05% | 3 | 59 | 60.55% |
| MSTR230602P00312500 | 2023-05-26 3:47PM EDT | 312.50 | 28.66 | 27.65 | 30.20 | +28.66 | - | 20 | 1 | 62.84% |
| MSTR230602P00315000 | 2023-05-26 3:54PM EDT | 315.00 | 30.99 | 29.90 | 32.40 | +7.39 | +31.31% | 3 | 18 | 62.82% |
| MSTR230602P00320000 | 2023-05-26 3:49PM EDT | 320.00 | 34.80 | 34.45 | 37.05 | -4.11 | -10.56% | 8 | 18 | 63.23% |
| MSTR230602P00322500 | 2023-05-26 3:56PM EDT | 322.50 | 38.03 | 37.15 | 39.45 | +38.03 | - | 25 | 2 | 67.31% |
| MSTR230602P00325000 | 2023-05-26 3:58PM EDT | 325.00 | 40.13 | 39.15 | 41.80 | -1.07 | -2.60% | 2 | 18 | 63.77% |
| MSTR230602P00330000 | 2023-05-26 2:24PM EDT | 330.00 | 43.14 | 43.90 | 46.60 | -8.03 | -15.69% | 8 | 11 | 63.18% |
| MSTR230602P00335000 | 2023-05-12 3:09PM EDT | 335.00 | 69.33 | 49.15 | 51.50 | 0.00 | - | - | 1 | 70.85% |
| MSTR230602P00337500 | 2023-05-23 10:52AM EDT | 337.50 | 43.10 | 51.50 | 54.15 | +43.10 | - | - | 1 | 73.44% |
| MSTR230602P00340000 | 2023-05-26 1:37PM EDT | 340.00 | 48.99 | 53.60 | 56.40 | -16.01 | -24.63% | 1 | 15 | 60.84% |
| MSTR230602P00342500 | 2023-05-24 3:32PM EDT | 342.50 | 57.11 | 56.05 | 58.85 | +57.11 | - | - | 2 | 57.81% |
| MSTR230602P00345000 | 2023-05-15 10:49AM EDT | 345.00 | 68.35 | 58.50 | 61.30 | 0.00 | - | 1 | 1 | 103.47% |
| MSTR230602P00347500 | 2023-05-22 10:31AM EDT | 347.50 | 57.30 | 61.35 | 63.65 | +57.30 | - | - | 1 | 67.19% |
| MSTR230602P00350000 | 2023-05-25 3:59PM EDT | 350.00 | 70.25 | 62.85 | 66.25 | 0.00 | - | 1 | 5 | 108.28% |
| MSTR230602P00355000 | 2023-05-26 3:20PM EDT | 355.00 | 67.40 | 68.35 | 71.25 | +67.40 | - | 2 | 0 | 113.82% |
| MSTR230602P00360000 | 2023-05-18 9:37AM EDT | 360.00 | 71.44 | 73.50 | 76.20 | 0.00 | - | 2 | 2 | 118.26% |
| MSTR230602P00365000 | 2023-05-24 10:19AM EDT | 365.00 | 84.80 | 78.20 | 80.95 | 0.00 | - | 1 | 5 | 118.07% |
| MSTR230602P00372500 | 2023-05-22 11:40AM EDT | 372.50 | 79.90 | 85.30 | 88.45 | +79.90 | - | - | 2 | 125.54% |
| MSTR230602P00375000 | 2023-04-19 10:14AM EDT | 375.00 | 73.85 | 85.40 | 88.70 | 0.00 | - | - | 3 | 0.00% |
| MSTR230602P00380000 | 2023-05-12 9:41AM EDT | 380.00 | 97.83 | 93.05 | 95.95 | 0.00 | - | - | 1 | 132.72% |
| MSTR230602P00385000 | 2023-05-15 1:35PM EDT | 385.00 | 101.80 | 98.15 | 101.55 | 0.00 | - | 2 | 3 | 150.73% |
| MSTR230602P00387500 | 2023-05-25 10:44AM EDT | 387.50 | 112.60 | 100.00 | 103.95 | +112.60 | - | - | 1 | 151.15% |
| MSTR230602P00390000 | 2023-04-13 1:51PM EDT | 390.00 | 71.80 | 118.45 | 122.15 | 0.00 | - | - | 3 | 304.47% |
| MSTR230602P00395000 | 2023-05-15 1:04PM EDT | 395.00 | 111.10 | 108.40 | 110.70 | 0.00 | - | - | 1 | 139.36% |
| MSTR230602P00397500 | 2023-05-24 1:34PM EDT | 397.50 | 116.40 | 110.60 | 114.15 | +116.40 | - | - | 4 | 164.72% |
| MSTR230602P00400000 | 2023-05-12 2:44PM EDT | 400.00 | 127.00 | 113.35 | 116.15 | 0.00 | - | 1 | 1 | 155.96% |
| MSTR230602P00410000 | 2023-05-23 10:39AM EDT | 410.00 | 113.25 | 123.20 | 125.80 | 0.00 | - | 1 | 5 | 155.03% |
| MSTR230602P00440000 | 2023-05-23 10:39AM EDT | 440.00 | 143.15 | 153.45 | 156.05 | 0.00 | - | 4 | 4 | 186.28% |
© 2023 Yahoo. All rights reserved.