Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,544.07-102.93 (-6.25%)
At close: 04:00PM EDT
1,561.60 +17.53 (+1.14%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524C006000002024-04-16 9:47AM EDT600.00693.00880.00898.300.00--10.00%
MSTR240524C006500002024-05-16 3:56PM EDT650.00790.110.000.000.00--10.00%
MSTR240524C006600002024-05-14 1:57PM EDT660.00609.240.000.000.00-100.00%
MSTR240524C006700002024-04-08 10:01AM EDT670.00900.00561.60574.600.00--10.00%
MSTR240524C006800002024-04-30 12:11PM EDT680.00423.770.000.000.00-110.00%
MSTR240524C007000002024-05-21 10:08AM EDT700.001,005.810.000.000.00-140.00%
MSTR240524C007200002024-04-26 10:40AM EDT720.00543.710.000.000.00-110.00%
MSTR240524C007400002024-05-10 10:09AM EDT740.00521.450.000.000.00--10.00%
MSTR240524C007900002024-05-16 10:27AM EDT790.00704.090.000.000.00--20.00%
MSTR240524C008000002024-05-21 3:20PM EDT800.00886.880.000.000.00-1180.00%
MSTR240524C008100002024-04-26 9:30AM EDT810.00436.560.000.000.00-110.00%
MSTR240524C008450002024-05-15 9:36AM EDT845.00545.450.000.000.00--10.00%
MSTR240524C008500002024-05-21 10:51AM EDT850.00841.990.000.000.00-210.00%
MSTR240524C008800002024-05-16 10:28AM EDT880.00620.430.000.000.00--00.00%
MSTR240524C009000002024-05-17 9:50AM EDT900.00597.800.000.000.00-1390.00%
MSTR240524C009150002024-05-13 10:12AM EDT915.00335.400.000.000.00-110.00%
MSTR240524C009400002024-05-17 11:48AM EDT940.00614.670.000.000.00-10100.00%
MSTR240524C009500002024-04-26 12:47PM EDT950.00356.030.000.000.00-10100.00%
MSTR240524C009600002024-05-14 12:19PM EDT960.00328.950.000.000.00-120.00%
MSTR240524C009700002024-05-23 2:20PM EDT970.00582.240.000.000.00-100.00%
MSTR240524C009800002024-05-14 12:19PM EDT980.00309.300.000.000.00-110.00%
MSTR240524C009900002024-05-16 10:28AM EDT990.00511.420.000.000.00--10.00%
MSTR240524C010000002024-05-22 1:57PM EDT1,000.00660.000.000.000.00-6180.00%
MSTR240524C010100002024-05-22 2:18PM EDT1,010.00637.450.000.000.00-130.00%
MSTR240524C010150002024-05-10 2:04PM EDT1,015.00193.600.000.000.00--30.00%
MSTR240524C010200002024-05-20 9:54AM EDT1,020.00572.880.000.000.00-740.00%
MSTR240524C010250002024-05-08 9:30AM EDT1,025.00210.250.000.000.00--10.00%
MSTR240524C010300002024-05-17 9:57AM EDT1,030.00454.350.000.000.00-370.00%
MSTR240524C010350002024-05-17 1:15PM EDT1,035.00511.700.000.000.00-110.00%
MSTR240524C010400002024-04-30 12:37PM EDT1,040.00144.600.000.000.00--10.00%
MSTR240524C010450002024-05-23 12:34PM EDT1,045.00568.030.000.000.00-1700.00%
MSTR240524C010500002024-05-09 3:04PM EDT1,050.00242.000.000.000.00-110.00%
MSTR240524C010600002024-05-17 11:06AM EDT1,060.00496.350.000.000.00-220.00%
MSTR240524C010650002024-05-17 1:15PM EDT1,065.00481.700.000.000.00-110.00%
MSTR240524C010700002024-05-02 11:13AM EDT1,070.00140.000.000.000.00--10.00%
MSTR240524C010750002024-05-16 3:16PM EDT1,075.00410.980.000.000.00-330.00%
MSTR240524C010800002024-05-17 10:44AM EDT1,080.00470.130.000.000.00-10200.00%
MSTR240524C010850002024-05-21 11:54AM EDT1,085.00572.340.000.000.00-110.00%
MSTR240524C010900002024-05-23 9:50AM EDT1,090.00480.000.000.000.00-13270.00%
MSTR240524C011000002024-05-23 9:51AM EDT1,100.00470.000.000.000.00-1110.00%
MSTR240524C011050002024-05-23 9:53AM EDT1,105.00477.260.000.000.00-10100.00%
MSTR240524C011100002024-05-13 9:59AM EDT1,110.00157.450.000.000.00-170.00%
MSTR240524C011150002024-05-20 11:41AM EDT1,115.00516.900.000.000.00-1130.00%
MSTR240524C011200002024-05-15 11:32AM EDT1,120.00300.000.000.000.00-160.00%
MSTR240524C011250002024-05-09 11:17AM EDT1,125.00183.000.000.000.00-650.00%
MSTR240524C011300002024-05-20 9:34AM EDT1,130.00448.000.000.000.00-120.00%
MSTR240524C011350002024-05-21 9:49AM EDT1,135.00582.550.000.000.00-120.00%
MSTR240524C011400002024-05-17 1:16PM EDT1,140.00409.150.000.000.00-120.00%
MSTR240524C011450002024-05-10 10:57AM EDT1,145.00123.200.000.000.00-220.00%
MSTR240524C011500002024-05-23 2:10PM EDT1,150.00419.830.000.000.00-1230.00%
MSTR240524C011550002024-05-15 9:38AM EDT1,155.00227.550.000.000.00-170.00%
MSTR240524C011600002024-05-10 9:41AM EDT1,160.00151.450.000.000.00-280.00%
MSTR240524C011650002024-05-10 11:31AM EDT1,165.00108.750.000.000.00--10.00%
MSTR240524C011700002024-05-15 12:47PM EDT1,170.00250.300.000.000.00-650.00%
MSTR240524C011750002024-05-03 10:29AM EDT1,175.00162.720.000.000.00-330.00%
MSTR240524C011800002024-05-13 11:14AM EDT1,180.00112.010.000.000.00-140.00%
MSTR240524C011850002024-05-16 3:43PM EDT1,185.00280.060.000.000.00-130.00%
MSTR240524C011900002024-05-16 9:37AM EDT1,190.00328.160.000.000.00-140.00%
MSTR240524C011950002024-05-15 3:19PM EDT1,195.00267.380.000.000.00-2170.00%
MSTR240524C012000002024-05-23 10:49AM EDT1,200.00375.000.000.000.00-2190.00%
MSTR240524C012050002024-05-17 12:13PM EDT1,205.00363.850.000.000.00-140.00%
MSTR240524C012100002024-05-23 1:55PM EDT1,210.00373.730.000.000.00-1120.00%
MSTR240524C012150002024-05-15 12:06PM EDT1,215.00194.420.000.000.00-110.00%
MSTR240524C012200002024-05-22 2:12PM EDT1,220.00441.850.000.000.00-6140.00%
MSTR240524C012250002024-05-20 11:25AM EDT1,225.00401.870.000.000.00-110.00%
MSTR240524C012300002024-05-20 11:25AM EDT1,230.00396.970.000.000.00-370.00%
MSTR240524C012325002024-05-10 11:19AM EDT1,232.5074.250.000.000.00-12120.00%
MSTR240524C012350002024-05-23 10:48AM EDT1,235.00345.920.000.000.00-140.00%
MSTR240524C012375002024-05-17 3:48PM EDT1,237.50340.000.000.000.00-5120.00%
MSTR240524C012400002024-05-23 10:56AM EDT1,240.00334.700.000.000.00-2190.00%
MSTR240524C012425002024-05-21 9:39AM EDT1,242.50476.000.000.000.00-150.00%
MSTR240524C012450002024-05-20 10:25AM EDT1,245.00356.500.000.000.00-140.00%
MSTR240524C012475002024-05-22 9:35AM EDT1,247.50398.400.000.000.00-790.00%
MSTR240524C012500002024-05-23 11:54AM EDT1,250.00369.840.000.000.00-1310.00%
MSTR240524C012525002024-05-21 10:23AM EDT1,252.50435.840.000.000.00-160.00%
MSTR240524C012550002024-05-21 10:23AM EDT1,255.00433.390.000.000.00-140.00%
MSTR240524C012600002024-05-17 3:29PM EDT1,260.00299.000.000.000.00-2100.00%
MSTR240524C012650002024-05-21 9:43AM EDT1,265.00465.040.000.000.00-120.00%
MSTR240524C012700002024-05-22 10:10AM EDT1,270.00376.970.000.000.00-2350.00%
MSTR240524C012750002024-05-22 10:08AM EDT1,275.00370.650.000.000.00-1260.00%
MSTR240524C012800002024-05-22 1:00PM EDT1,280.00402.880.000.000.00-1530.00%
MSTR240524C012850002024-05-22 2:18PM EDT1,285.00363.100.000.000.00-570.00%
MSTR240524C012900002024-05-23 2:25PM EDT1,290.00256.610.000.000.00-21310.00%
MSTR240524C012950002024-05-23 10:52AM EDT1,295.00284.220.000.000.00-1210.00%
MSTR240524C013000002024-05-23 3:54PM EDT1,300.00248.600.000.000.00-4470.00%
MSTR240524C013050002024-05-21 1:23PM EDT1,305.00365.900.000.000.00-1130.00%
MSTR240524C013100002024-05-22 3:52PM EDT1,310.00340.000.000.000.00-3150.00%
MSTR240524C013150002024-05-21 12:41PM EDT1,315.00365.010.000.000.00-680.00%
MSTR240524C013200002024-05-23 10:37AM EDT1,320.00270.800.000.000.00-1180.00%
MSTR240524C013250002024-05-22 10:19AM EDT1,325.00327.500.000.000.00-1200.00%
MSTR240524C013300002024-05-23 2:34PM EDT1,330.00217.310.000.000.00-3130.00%
MSTR240524C013350002024-05-23 2:20PM EDT1,335.00218.680.000.000.00-1120.00%
MSTR240524C013400002024-05-23 2:31PM EDT1,340.00205.000.000.000.00-1160.00%
MSTR240524C013450002024-05-20 12:32PM EDT1,345.00309.900.000.000.00-1180.00%
MSTR240524C013500002024-05-23 3:41PM EDT1,350.00208.220.000.000.00-2610.00%
MSTR240524C013550002024-05-22 11:33AM EDT1,355.00343.490.000.000.00-11120.00%
MSTR240524C013600002024-05-23 11:02AM EDT1,360.00220.000.000.000.00-2230.00%
MSTR240524C013650002024-05-23 11:25AM EDT1,365.00244.000.000.000.00-170.00%
MSTR240524C013700002024-05-23 10:52AM EDT1,370.00209.630.000.000.00-2260.00%
MSTR240524C013750002024-05-22 11:50AM EDT1,375.00329.900.000.000.00-230.00%
MSTR240524C013800002024-05-23 9:51AM EDT1,380.00184.900.000.000.00-1160.00%
MSTR240524C013850002024-05-22 11:33AM EDT1,385.00312.580.000.000.00-1050.00%
MSTR240524C013900002024-05-22 11:44AM EDT1,390.00325.900.000.000.00-12160.00%
MSTR240524C013950002024-05-23 2:20PM EDT1,395.00156.990.000.000.00-350.00%
MSTR240524C014000002024-05-23 3:56PM EDT1,400.00149.000.000.000.00-291480.00%
MSTR240524C014050002024-05-22 11:50AM EDT1,405.00300.300.000.000.00-4120.00%
MSTR240524C014100002024-05-23 3:30PM EDT1,410.00135.000.000.000.00-2280.00%
MSTR240524C014150002024-05-23 3:53PM EDT1,415.00132.850.000.000.00-290.00%
MSTR240524C014200002024-05-22 11:44AM EDT1,420.00296.400.000.000.00-2240.00%
MSTR240524C014250002024-05-23 3:50PM EDT1,425.00130.000.000.000.00-4240.00%
MSTR240524C014300002024-05-23 1:59PM EDT1,430.00146.120.000.000.00-2370.00%
MSTR240524C014350002024-05-22 9:45AM EDT1,435.00213.150.000.000.00-1310.00%
MSTR240524C014400002024-05-23 11:27AM EDT1,440.00172.900.000.000.00-2360.00%
MSTR240524C014450002024-05-23 10:52AM EDT1,445.00136.660.000.000.00-2230.00%
MSTR240524C014500002024-05-23 3:35PM EDT1,450.00110.000.000.000.00-402440.00%
MSTR240524C014550002024-05-22 3:38PM EDT1,455.00209.560.000.000.00-16510.00%
MSTR240524C014600002024-05-23 1:59PM EDT1,460.00114.100.000.000.00-4130.00%
MSTR240524C014650002024-05-22 2:24PM EDT1,465.00180.520.000.000.00-2740.00%
MSTR240524C014700002024-05-23 3:25PM EDT1,470.0077.140.000.000.00-3260.00%
MSTR240524C014750002024-05-23 12:39PM EDT1,475.00141.800.000.000.00-1110.00%
MSTR240524C014800002024-05-23 3:50PM EDT1,480.0080.000.000.000.00-9190.00%
MSTR240524C014850002024-05-23 10:11AM EDT1,485.00109.120.000.000.00-1160.00%
MSTR240524C014900002024-05-23 3:40PM EDT1,490.0076.080.000.000.00-10320.00%
MSTR240524C014950002024-05-23 1:52PM EDT1,495.0093.310.000.000.00-16380.00%
MSTR240524C015000002024-05-23 3:57PM EDT1,500.0056.000.000.000.00-1153250.00%
MSTR240524C015050002024-05-23 3:58PM EDT1,505.0056.000.000.000.00-4220.00%
MSTR240524C015100002024-05-23 3:58PM EDT1,510.0051.000.000.000.00-12250.00%
MSTR240524C015150002024-05-23 12:24PM EDT1,515.0099.780.000.000.00-2500.00%
MSTR240524C015200002024-05-23 3:56PM EDT1,520.0043.000.000.000.00-9550.00%
MSTR240524C015250002024-05-23 2:25PM EDT1,525.0044.800.000.000.00-10360.00%
MSTR240524C015300002024-05-23 3:46PM EDT1,530.0044.000.000.000.00-16260.00%
MSTR240524C015350002024-05-23 3:43PM EDT1,535.0043.400.000.000.00-2300.00%
MSTR240524C015400002024-05-23 3:59PM EDT1,540.0035.000.000.000.00-14310.00%
MSTR240524C015450002024-05-23 3:55PM EDT1,545.0033.000.000.000.00-38420.39%
MSTR240524C015500002024-05-23 3:56PM EDT1,550.0030.770.000.000.00-2812061.56%
MSTR240524C015550002024-05-23 3:58PM EDT1,555.0029.000.000.000.00-55553.13%
MSTR240524C015600002024-05-23 3:57PM EDT1,560.0026.900.000.000.00-124533.13%
MSTR240524C015650002024-05-23 2:59PM EDT1,565.0029.000.000.000.00-52376.25%
MSTR240524C015700002024-05-23 3:55PM EDT1,570.0023.310.000.000.00-3551716.25%
MSTR240524C015800002024-05-23 3:49PM EDT1,580.0023.000.000.000.00-25816512.50%
MSTR240524C015900002024-05-23 3:59PM EDT1,590.0017.650.000.000.00-1755812.50%
MSTR240524C016000002024-05-23 3:59PM EDT1,600.0015.860.000.000.00-1,10138512.50%
MSTR240524C016050002024-05-23 3:50PM EDT1,605.0016.000.000.000.00-906612.50%
MSTR240524C016100002024-05-23 3:59PM EDT1,610.0015.950.000.000.00-1496312.50%
MSTR240524C016150002024-05-23 3:45PM EDT1,615.0013.500.000.000.00-553112.50%
MSTR240524C016200002024-05-23 3:59PM EDT1,620.0011.500.000.000.00-1083325.00%
MSTR240524C016250002024-05-23 3:55PM EDT1,625.0011.400.000.000.00-1354825.00%
MSTR240524C016300002024-05-23 3:59PM EDT1,630.0010.500.000.000.00-7311225.00%
MSTR240524C016350002024-05-23 3:58PM EDT1,635.009.000.000.000.00-1285625.00%
MSTR240524C016400002024-05-23 3:59PM EDT1,640.008.500.000.000.00-796425.00%
MSTR240524C016450002024-05-23 3:43PM EDT1,645.0010.020.000.000.00-51725.00%
MSTR240524C016500002024-05-23 3:59PM EDT1,650.007.500.000.000.00-58723725.00%
MSTR240524C016550002024-05-23 3:45PM EDT1,655.007.330.000.000.00-726325.00%
MSTR240524C016600002024-05-23 3:59PM EDT1,660.006.200.000.000.00-814625.00%
MSTR240524C016650002024-05-23 3:59PM EDT1,665.006.150.000.000.00-435225.00%
MSTR240524C016700002024-05-23 3:40PM EDT1,670.008.140.000.000.00-7311325.00%
MSTR240524C016750002024-05-23 3:44PM EDT1,675.006.950.000.000.00-403125.00%
MSTR240524C016800002024-05-23 3:41PM EDT1,680.006.810.000.000.00-13914225.00%
MSTR240524C016850002024-05-23 2:20PM EDT1,685.003.350.000.000.00-103025.00%
MSTR240524C016900002024-05-23 3:41PM EDT1,690.006.000.000.000.00-776525.00%
MSTR240524C016950002024-05-23 3:05PM EDT1,695.003.600.000.000.00-607125.00%
MSTR240524C017000002024-05-23 3:59PM EDT1,700.003.600.000.000.00-2,08681525.00%
MSTR240524C017050002024-05-23 2:41PM EDT1,705.004.050.000.000.00-665150.00%
MSTR240524C017100002024-05-23 3:32PM EDT1,710.003.930.000.000.00-1348950.00%
MSTR240524C017150002024-05-23 2:52PM EDT1,715.003.400.000.000.00-192750.00%
MSTR240524C017200002024-05-23 3:52PM EDT1,720.003.170.000.000.00-16719850.00%
MSTR240524C017250002024-05-23 3:29PM EDT1,725.003.320.000.000.00-447450.00%
MSTR240524C017300002024-05-23 3:30PM EDT1,730.004.950.000.000.00-215150.00%
MSTR240524C017350002024-05-23 2:21PM EDT1,735.002.500.000.000.00-61450.00%
MSTR240524C017400002024-05-23 3:53PM EDT1,740.002.250.000.000.00-7714750.00%
MSTR240524C017450002024-05-23 3:21PM EDT1,745.002.150.000.000.00-392950.00%
MSTR240524C017500002024-05-23 3:54PM EDT1,750.001.900.000.000.00-39430550.00%
MSTR240524C017550002024-05-23 1:58PM EDT1,755.003.520.000.000.00-103250.00%
MSTR240524C017600002024-05-23 3:56PM EDT1,760.001.750.000.000.00-553150.00%
MSTR240524C017650002024-05-23 2:56PM EDT1,765.001.890.000.000.00-131150.00%
MSTR240524C017700002024-05-23 2:35PM EDT1,770.001.660.000.000.00-324550.00%
MSTR240524C017750002024-05-23 2:28PM EDT1,775.001.500.000.000.00-479550.00%
MSTR240524C017800002024-05-23 3:39PM EDT1,780.001.400.000.000.00-5110050.00%
MSTR240524C017850002024-05-23 2:15PM EDT1,785.006.100.000.000.00-31350.00%
MSTR240524C017900002024-05-23 3:58PM EDT1,790.001.000.000.000.00-1125950.00%
MSTR240524C017950002024-05-23 12:47PM EDT1,795.003.100.000.000.00-243650.00%
MSTR240524C018000002024-05-23 3:59PM EDT1,800.001.000.000.000.00-73453250.00%
MSTR240524C018050002024-05-23 2:35PM EDT1,805.001.450.000.000.00-166750.00%
MSTR240524C018100002024-05-23 2:33PM EDT1,810.001.200.000.000.00-588850.00%
MSTR240524C018150002024-05-23 12:46PM EDT1,815.002.070.000.000.00-72550.00%
MSTR240524C018200002024-05-23 3:28PM EDT1,820.001.420.000.000.00-607450.00%
MSTR240524C018250002024-05-23 2:07PM EDT1,825.000.980.000.000.00-366850.00%
MSTR240524C018300002024-05-23 3:08PM EDT1,830.000.990.000.000.00-2690650.00%
MSTR240524C018400002024-05-23 3:48PM EDT1,840.001.170.000.000.00-433850.00%
MSTR240524C018500002024-05-23 3:59PM EDT1,850.000.550.000.000.00-44824650.00%
MSTR240524C018600002024-05-23 1:45PM EDT1,860.000.530.000.000.00-272050.00%
MSTR240524C018650002024-05-23 2:24PM EDT1,865.000.550.000.000.00-132450.00%
MSTR240524C018700002024-05-23 10:43AM EDT1,870.001.500.000.000.00-63350.00%
MSTR240524C018750002024-05-23 3:38PM EDT1,875.000.700.000.000.00-222850.00%
MSTR240524C018800002024-05-23 3:57PM EDT1,880.000.770.000.000.00-145350.00%
MSTR240524C018850002024-05-23 9:38AM EDT1,885.003.760.000.000.00-41450.00%
MSTR240524C018900002024-05-23 11:14AM EDT1,890.001.500.000.000.00-121750.00%
MSTR240524C018950002024-05-23 1:56PM EDT1,895.000.890.000.000.00-181650.00%
MSTR240524C019000002024-05-23 3:55PM EDT1,900.000.430.000.000.00-44544250.00%
MSTR240524C019050002024-05-23 3:57PM EDT1,905.000.680.000.000.00-294650.00%
MSTR240524C019100002024-05-23 3:58PM EDT1,910.000.450.000.000.00-546950.00%
MSTR240524C019150002024-05-23 11:46AM EDT1,915.001.080.000.000.00-5750.00%
MSTR240524C019200002024-05-23 11:13AM EDT1,920.001.270.000.000.00-13850.00%
MSTR240524C019250002024-05-23 2:06PM EDT1,925.000.500.000.000.00-396850.00%
MSTR240524C019300002024-05-23 2:05PM EDT1,930.000.500.000.000.00-171750.00%
MSTR240524C019350002024-05-23 9:50AM EDT1,935.000.500.000.000.00-102550.00%
MSTR240524C019400002024-05-23 3:35PM EDT1,940.000.510.000.000.00-12250.00%
MSTR240524C019500002024-05-23 3:25PM EDT1,950.000.350.000.000.00-9639750.00%
MSTR240524C019600002024-05-23 2:08PM EDT1,960.000.570.000.000.00-829150.00%
MSTR240524C019700002024-05-23 2:23PM EDT1,970.000.400.000.000.00-61650.00%
MSTR240524C019800002024-05-23 2:20PM EDT1,980.000.390.000.000.00-232850.00%
MSTR240524C019900002024-05-23 1:31PM EDT1,990.000.340.000.000.00-413750.00%
MSTR240524C020000002024-05-23 3:59PM EDT2,000.000.200.000.000.00-66078250.00%
MSTR240524C020200002024-05-23 3:07PM EDT2,020.000.310.000.000.00-119250.00%
MSTR240524C020400002024-05-23 1:58PM EDT2,040.000.650.000.000.00-9212050.00%
MSTR240524C020500002024-05-23 3:37PM EDT2,050.000.300.000.000.00-6142250.00%
MSTR240524C020600002024-05-21 10:06AM EDT2,060.0010.500.000.000.00-21650.00%
MSTR240524C020800002024-05-22 3:55PM EDT2,080.001.950.000.000.00-142650.00%
MSTR240524C021000002024-05-23 3:59PM EDT2,100.000.150.000.000.00-27647950.00%
MSTR240524C021200002024-05-23 3:28PM EDT2,120.000.170.000.000.00-42950.00%
MSTR240524C021400002024-05-23 10:46AM EDT2,140.000.250.000.000.00-3850.00%
MSTR240524C021500002024-05-23 2:54PM EDT2,150.000.210.000.000.00-334550.00%
MSTR240524C021600002024-05-23 3:28PM EDT2,160.000.200.000.000.00-21350.00%
MSTR240524C021800002024-05-21 9:45AM EDT2,180.006.220.000.000.00-41050.00%
MSTR240524C022000002024-05-23 3:39PM EDT2,200.000.180.000.000.00-9228250.00%
MSTR240524C022200002024-05-23 11:54AM EDT2,220.000.200.000.000.00-32550.00%
MSTR240524C022400002024-05-23 11:44AM EDT2,240.000.200.000.000.00-112750.00%
MSTR240524C022500002024-05-23 12:47PM EDT2,250.000.300.000.000.00-1428150.00%
MSTR240524C022600002024-05-23 11:04AM EDT2,260.000.200.000.000.00-220750.00%
MSTR240524C022800002024-05-22 11:50AM EDT2,280.000.730.000.000.00-105550.00%
MSTR240524C023000002024-05-23 3:58PM EDT2,300.000.060.000.000.00-11534750.00%
MSTR240524C023200002024-05-23 2:59PM EDT2,320.000.140.000.000.00-203950.00%
MSTR240524C023500002024-05-23 11:06AM EDT2,350.000.200.000.000.00-179100.00%
MSTR240524C024000002024-05-23 2:20PM EDT2,400.000.310.000.000.00-1711050.00%
MSTR240524C024500002024-05-23 11:06AM EDT2,450.000.200.000.000.00-14250.00%
MSTR240524C025000002024-05-23 3:56PM EDT2,500.000.030.000.000.00-8729450.00%
MSTR240524C025500002024-05-23 3:56PM EDT2,550.000.030.000.000.00-36250.00%
MSTR240524C026000002024-05-23 3:05PM EDT2,600.000.010.000.000.00-147350.00%
MSTR240524C026500002024-05-23 3:58PM EDT2,650.000.060.000.000.00-719150.00%
MSTR240524C027000002024-05-23 3:43PM EDT2,700.000.040.000.000.00-5632550.00%
MSTR240524C027500002024-05-21 9:31AM EDT2,750.001.400.000.000.00-24050.00%
MSTR240524C028000002024-05-23 9:30AM EDT2,800.001.000.000.000.00-14350.00%
MSTR240524C028500002024-05-20 2:37PM EDT2,850.000.500.000.000.00-2250.00%
MSTR240524C029000002024-05-23 10:42AM EDT2,900.000.040.000.000.00-2628050.00%
MSTR240524C029500002024-05-21 11:09AM EDT2,950.000.270.000.000.00-514550.00%
MSTR240524C030000002024-05-23 3:24PM EDT3,000.002.650.000.050.00-95365364.06%
MSTR240524C030500002024-05-23 11:11AM EDT3,050.000.010.000.000.00-12950.00%
MSTR240524C031000002024-05-23 9:37AM EDT3,100.000.010.000.000.00-12650.00%
MSTR240524C031500002024-05-22 12:25PM EDT3,150.000.300.000.000.00-12850.00%
MSTR240524C032000002024-05-23 9:42AM EDT3,200.000.010.000.000.00-13550.00%
MSTR240524C032500002024-05-23 9:31AM EDT3,250.000.020.000.000.00-26850.00%
MSTR240524C033000002024-05-23 11:00AM EDT3,300.000.120.000.000.00-4319250.00%
MSTR240524C033500002024-05-23 10:02AM EDT3,350.000.050.000.000.00-13650.00%
MSTR240524C034000002024-05-23 11:16AM EDT3,400.000.010.000.000.00-69250.00%
MSTR240524C034500002024-05-23 12:31PM EDT3,450.000.010.000.000.00-1331,31650.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSTR240524P006000002024-05-23 3:54PM EDT600.000.020.000.000.00-951,49150.00%
MSTR240524P006100002024-05-23 3:27PM EDT610.000.030.000.000.00-153350.00%
MSTR240524P006200002024-04-22 10:14AM EDT620.005.200.000.000.00--050.00%
MSTR240524P006300002024-05-22 10:51AM EDT630.000.010.000.000.00-2450.00%
MSTR240524P006400002024-05-06 1:45PM EDT640.000.800.000.000.00-1150.00%
MSTR240524P006500002024-05-23 1:13PM EDT650.000.040.000.000.00-113250.00%
MSTR240524P006600002024-05-15 9:59AM EDT660.000.370.000.000.00-11450.00%
MSTR240524P006700002024-05-23 2:29PM EDT670.000.150.000.000.00-21350.00%
MSTR240524P006800002024-05-23 1:14PM EDT680.000.140.000.000.00-1450.00%
MSTR240524P006900002024-05-20 1:10PM EDT690.000.500.000.000.00-3450.00%
MSTR240524P007000002024-05-23 2:40PM EDT700.000.050.000.000.00-76150.00%
MSTR240524P007100002024-05-20 3:55PM EDT710.001.300.000.000.00-62450.00%
MSTR240524P007200002024-05-23 2:29PM EDT720.000.190.000.000.00-41850.00%
MSTR240524P007300002024-05-22 2:35PM EDT730.000.130.000.000.00-1550.00%
MSTR240524P007400002024-05-22 2:42PM EDT740.000.020.000.000.00-4850.00%
MSTR240524P007500002024-05-23 2:40PM EDT750.000.110.000.000.00-436550.00%
MSTR240524P007600002024-05-16 3:34PM EDT760.000.210.000.000.00-41850.00%
MSTR240524P007700002024-05-22 2:46PM EDT770.000.090.000.000.00-83550.00%
MSTR240524P007800002024-05-23 2:31PM EDT780.000.100.000.000.00-31550.00%
MSTR240524P007900002024-05-21 9:39AM EDT790.000.150.000.000.00-21850.00%
MSTR240524P008000002024-05-23 2:30PM EDT800.000.050.000.000.00-2123550.00%
MSTR240524P008100002024-05-10 11:16AM EDT810.001.820.000.000.00-22850.00%
MSTR240524P008200002024-05-23 9:51AM EDT820.000.050.000.000.00-102250.00%
MSTR240524P008250002024-05-16 1:28PM EDT825.001.010.000.000.00--150.00%
MSTR240524P008300002024-05-23 2:36PM EDT830.000.220.000.000.00-45950.00%
MSTR240524P008400002024-05-23 2:34PM EDT840.000.180.000.000.00-52150.00%
MSTR240524P008500002024-05-23 12:56PM EDT850.000.530.000.000.00-124350.00%
MSTR240524P008550002024-05-20 1:20PM EDT855.000.200.000.000.00-202550.00%
MSTR240524P008600002024-05-20 2:49PM EDT860.000.160.000.000.00-2550.00%
MSTR240524P008700002024-05-10 3:28PM EDT870.003.090.000.000.00-151850.00%
MSTR240524P008800002024-05-20 11:04AM EDT880.000.150.000.000.00-32850.00%
MSTR240524P008900002024-05-23 2:31PM EDT890.000.100.000.000.00-142650.00%
MSTR240524P009000002024-05-23 3:40PM EDT900.000.050.000.000.00-38850.00%
MSTR240524P009100002024-05-23 9:32AM EDT910.000.100.000.000.00-11150.00%
MSTR240524P009150002024-05-23 3:39PM EDT915.000.040.000.000.00-1150.00%
MSTR240524P009200002024-05-17 3:50PM EDT920.000.500.000.000.00-343550.00%
MSTR240524P009250002024-05-13 11:11AM EDT925.003.460.000.000.00-1150.00%
MSTR240524P009300002024-05-23 9:50AM EDT930.000.140.000.000.00-13150.00%
MSTR240524P009350002024-05-15 9:35AM EDT935.001.270.000.000.00--150.00%
MSTR240524P009400002024-05-20 1:42PM EDT940.000.400.000.000.00-153550.00%
MSTR240524P009450002024-05-22 9:30AM EDT945.000.100.000.000.00-215250.00%
MSTR240524P009500002024-05-23 2:45PM EDT950.000.260.000.000.00-210550.00%
MSTR240524P009600002024-05-17 3:59PM EDT960.000.240.000.000.00-5950.00%
MSTR240524P009700002024-05-20 3:18PM EDT970.000.320.000.000.00-94750.00%
MSTR240524P009800002024-05-16 11:23AM EDT980.001.490.000.000.00-11950.00%
MSTR240524P009850002024-05-21 11:59AM EDT985.000.450.000.000.00-117150.00%
MSTR240524P009900002024-05-22 3:03PM EDT990.000.130.000.000.00-4611250.00%
MSTR240524P009950002024-05-20 3:16PM EDT995.000.360.000.000.00-122050.00%
MSTR240524P010000002024-05-23 3:59PM EDT1,000.000.100.000.000.00-83391100.00%
MSTR240524P010050002024-05-20 10:07AM EDT1,005.000.330.000.000.00-114100.00%
MSTR240524P010100002024-05-23 9:51AM EDT1,010.000.070.000.000.00-3062100.00%
MSTR240524P010150002024-05-17 10:10AM EDT1,015.001.150.000.000.00-25100.00%
MSTR240524P010200002024-05-23 1:41PM EDT1,020.000.150.000.000.00-31950.00%
MSTR240524P010250002024-05-21 10:42AM EDT1,025.000.300.000.000.00-41650.00%
MSTR240524P010300002024-05-22 11:36AM EDT1,030.000.020.000.000.00-17100.00%
MSTR240524P010350002024-05-15 10:49AM EDT1,035.002.500.000.000.00-2450.00%
MSTR240524P010400002024-05-23 3:58PM EDT1,040.000.070.000.000.00-14950.00%
MSTR240524P010500002024-05-23 3:19PM EDT1,050.000.040.000.000.00-4150850.00%
MSTR240524P010550002024-05-16 9:45AM EDT1,055.003.000.000.000.00-3350.00%
MSTR240524P010600002024-05-23 9:56AM EDT1,060.000.300.000.000.00-12250.00%
MSTR240524P010650002024-05-17 3:34PM EDT1,065.001.360.000.000.00-6750.00%
MSTR240524P010700002024-05-22 10:13AM EDT1,070.000.200.000.000.00-4850.00%
MSTR240524P010750002024-05-20 10:14AM EDT1,075.000.970.000.000.00-91450.00%
MSTR240524P010800002024-05-20 2:09PM EDT1,080.000.410.000.000.00-12750.00%
MSTR240524P010850002024-05-15 3:32PM EDT1,085.003.270.000.000.00-1350.00%
MSTR240524P010900002024-05-20 11:21AM EDT1,090.000.380.000.000.00-31850.00%
MSTR240524P010950002024-05-20 9:36AM EDT1,095.001.580.000.000.00-3350.00%
MSTR240524P011000002024-05-23 3:49PM EDT1,100.000.250.000.000.00-932950.00%
MSTR240524P011050002024-05-15 10:03AM EDT1,105.006.000.000.000.00--150.00%
MSTR240524P011100002024-05-20 9:55AM EDT1,110.000.750.000.000.00-1350.00%
MSTR240524P011150002024-05-21 10:48AM EDT1,115.000.370.000.000.00-2150.00%
MSTR240524P011200002024-05-23 9:35AM EDT1,120.000.200.000.000.00-12050.00%
MSTR240524P011250002024-05-22 12:20PM EDT1,125.000.370.000.000.00-1950.00%
MSTR240524P011300002024-05-21 2:51PM EDT1,130.001.200.000.000.00-24750.00%
MSTR240524P011350002024-05-22 3:18PM EDT1,135.000.270.000.000.00-9310350.00%
MSTR240524P011400002024-05-23 3:41PM EDT1,140.000.980.000.000.00-203150.00%
MSTR240524P011450002024-05-20 1:48PM EDT1,145.000.600.000.000.00-32150.00%
MSTR240524P011500002024-05-23 3:49PM EDT1,150.000.200.000.000.00-1725450.00%
MSTR240524P011550002024-05-20 3:51PM EDT1,155.000.500.000.000.00-141250.00%
MSTR240524P011600002024-05-23 3:52PM EDT1,160.000.140.000.000.00-15114450.00%
MSTR240524P011650002024-05-20 11:32AM EDT1,165.000.700.000.000.00-11250.00%
MSTR240524P011700002024-05-23 3:44PM EDT1,170.000.650.000.000.00-17416750.00%
MSTR240524P011750002024-05-21 12:24PM EDT1,175.000.620.000.000.00-1950.00%
MSTR240524P011800002024-05-23 10:43AM EDT1,180.000.050.000.000.00-43350.00%
MSTR240524P011850002024-05-20 3:10PM EDT1,185.000.490.000.000.00-31650.00%
MSTR240524P011900002024-05-23 9:30AM EDT1,190.000.300.000.000.00-416750.00%
MSTR240524P011950002024-05-22 11:47AM EDT1,195.000.500.000.000.00-61450.00%
MSTR240524P012000002024-05-23 3:57PM EDT1,200.000.150.000.000.00-6633650.00%
MSTR240524P012050002024-05-22 10:13AM EDT1,205.001.600.000.000.00-11650.00%
MSTR240524P012100002024-05-20 3:54PM EDT1,210.001.010.000.000.00-510750.00%
MSTR240524P012150002024-05-23 2:34PM EDT1,215.000.500.000.000.00-12650.00%
MSTR240524P012200002024-05-23 2:40PM EDT1,220.000.350.000.000.00-22650.00%
MSTR240524P012250002024-05-22 3:05PM EDT1,225.000.500.000.000.00-14450.00%
MSTR240524P012300002024-05-23 9:50AM EDT1,230.000.430.000.000.00-212550.00%
MSTR240524P012325002024-05-17 3:17PM EDT1,232.505.000.000.000.00-610550.00%
MSTR240524P012350002024-05-21 2:47PM EDT1,235.000.560.000.000.00-182250.00%
MSTR240524P012375002024-05-17 12:47PM EDT1,237.505.900.000.000.00-62650.00%
MSTR240524P012400002024-05-23 9:49AM EDT1,240.000.500.000.000.00-26550.00%
MSTR240524P012425002024-05-23 3:50PM EDT1,242.500.300.000.000.00-1350.00%
MSTR240524P012450002024-05-21 2:45PM EDT1,245.000.770.000.000.00-21050.00%
MSTR240524P012475002024-05-20 3:50PM EDT1,247.500.960.000.000.00-262350.00%
MSTR240524P012500002024-05-23 3:59PM EDT1,250.000.400.000.000.00-3040950.00%
MSTR240524P012525002024-05-22 2:55PM EDT1,252.500.350.000.000.00-1650.00%
MSTR240524P012550002024-05-22 12:15PM EDT1,255.000.010.000.000.00-11650.00%
MSTR240524P012600002024-05-23 1:36PM EDT1,260.000.200.000.000.00-23450.00%
MSTR240524P012650002024-05-23 9:46AM EDT1,265.000.500.000.000.00-12050.00%
MSTR240524P012700002024-05-23 11:16AM EDT1,270.000.630.000.000.00-136250.00%
MSTR240524P012750002024-05-21 3:42PM EDT1,275.000.610.000.000.00-496950.00%
MSTR240524P012800002024-05-23 9:51AM EDT1,280.000.900.000.000.00-45950.00%
MSTR240524P012850002024-05-22 12:01PM EDT1,285.000.490.000.000.00-22750.00%
MSTR240524P012900002024-05-23 3:41PM EDT1,290.002.760.000.000.00-63550.00%
MSTR240524P012950002024-05-23 12:26PM EDT1,295.000.650.000.000.00-27050.00%
MSTR240524P013000002024-05-23 3:44PM EDT1,300.000.400.000.000.00-25934850.00%
MSTR240524P013050002024-05-22 11:36AM EDT1,305.001.000.000.000.00-12150.00%
MSTR240524P013100002024-05-23 3:50PM EDT1,310.000.340.000.000.00-538650.00%
MSTR240524P013150002024-05-22 11:53AM EDT1,315.000.510.000.000.00-1850.00%
MSTR240524P013200002024-05-23 3:44PM EDT1,320.001.750.000.000.00-665550.00%
MSTR240524P013250002024-05-23 3:37PM EDT1,325.000.750.000.000.00-49050.00%
MSTR240524P013300002024-05-23 2:56PM EDT1,330.000.500.000.000.00-32950.00%
MSTR240524P013350002024-05-23 3:52PM EDT1,335.000.300.000.000.00-14550.00%
MSTR240524P013400002024-05-22 2:30PM EDT1,340.001.000.000.000.00-22650.00%
MSTR240524P013450002024-05-23 2:42PM EDT1,345.000.760.000.000.00-32550.00%
MSTR240524P013500002024-05-23 3:55PM EDT1,350.000.570.000.000.00-25033550.00%
MSTR240524P013550002024-05-23 12:07PM EDT1,355.000.580.000.000.00-22950.00%
MSTR240524P013600002024-05-23 2:49PM EDT1,360.001.110.000.000.00-168550.00%
MSTR240524P013650002024-05-23 2:23PM EDT1,365.000.800.000.000.00-43050.00%
MSTR240524P013700002024-05-23 3:58PM EDT1,370.000.800.000.000.00-86550.00%
MSTR240524P013750002024-05-23 11:16AM EDT1,375.000.770.000.000.00-117250.00%
MSTR240524P013800002024-05-23 3:29PM EDT1,380.001.200.000.000.00-116450.00%
MSTR240524P013850002024-05-23 9:50AM EDT1,385.001.950.000.000.00-11450.00%
MSTR240524P013900002024-05-23 3:41PM EDT1,390.001.250.000.000.00-343650.00%
MSTR240524P013950002024-05-22 2:33PM EDT1,395.001.330.000.000.00-72050.00%
MSTR240524P014000002024-05-23 3:59PM EDT1,400.001.500.000.000.00-49452150.00%
MSTR240524P014050002024-05-23 11:18AM EDT1,405.001.000.000.000.00-7925.00%
MSTR240524P014100002024-05-23 3:39PM EDT1,410.001.500.000.000.00-197725.00%
MSTR240524P014150002024-05-23 2:23PM EDT1,415.001.750.000.000.00-22925.00%
MSTR240524P014200002024-05-23 3:26PM EDT1,420.002.650.000.000.00-527425.00%
MSTR240524P014250002024-05-23 3:52PM EDT1,425.002.750.000.000.00-549125.00%
MSTR240524P014300002024-05-23 3:33PM EDT1,430.004.250.000.000.00-8714225.00%
MSTR240524P014350002024-05-23 2:23PM EDT1,435.003.000.000.000.00-467625.00%
MSTR240524P014400002024-05-23 3:49PM EDT1,440.002.600.000.000.00-709625.00%
MSTR240524P014450002024-05-23 2:55PM EDT1,445.004.800.000.000.00-152225.00%
MSTR240524P014500002024-05-23 3:58PM EDT1,450.004.370.000.000.00-46937825.00%
MSTR240524P014550002024-05-23 3:53PM EDT1,455.004.600.000.000.00-254825.00%
MSTR240524P014600002024-05-23 3:56PM EDT1,460.005.800.000.000.00-1069025.00%
MSTR240524P014650002024-05-23 3:59PM EDT1,465.007.850.000.000.00-37925.00%
MSTR240524P014700002024-05-23 3:59PM EDT1,470.006.700.000.000.00-13812125.00%
MSTR240524P014750002024-05-23 3:57PM EDT1,475.008.200.000.000.00-275612.50%
MSTR240524P014800002024-05-23 3:53PM EDT1,480.008.300.000.000.00-3810812.50%
MSTR240524P014850002024-05-23 3:26PM EDT1,485.0014.000.000.000.00-364712.50%
MSTR240524P014900002024-05-23 3:48PM EDT1,490.009.800.000.000.00-1109812.50%
MSTR240524P014950002024-05-23 3:05PM EDT1,495.0012.370.000.000.00-286512.50%
MSTR240524P015000002024-05-23 3:59PM EDT1,500.0014.050.000.000.00-69154912.50%
MSTR240524P015050002024-05-23 2:59PM EDT1,505.0015.000.000.000.00-335212.50%
MSTR240524P015100002024-05-23 3:44PM EDT1,510.0015.000.000.000.00-787812.50%
MSTR240524P015150002024-05-23 3:47PM EDT1,515.0016.200.000.000.00-35866.25%
MSTR240524P015200002024-05-23 3:57PM EDT1,520.0020.000.000.000.00-91636.25%
MSTR240524P015250002024-05-23 3:47PM EDT1,525.0019.900.000.000.00-1721076.25%
MSTR240524P015300002024-05-23 3:59PM EDT1,530.0024.100.000.000.00-3651543.13%
MSTR240524P015350002024-05-23 3:54PM EDT1,535.0025.300.000.000.00-126713.13%
MSTR240524P015400002024-05-23 3:52PM EDT1,540.0029.110.000.000.00-174671.56%
MSTR240524P015450002024-05-23 3:58PM EDT1,545.0031.000.000.000.00-194790.00%
MSTR240524P015500002024-05-23 3:59PM EDT1,550.0035.360.000.000.00-5903370.00%
MSTR240524P015550002024-05-23 3:57PM EDT1,555.0040.850.000.000.00-243730.00%
MSTR240524P015600002024-05-23 3:57PM EDT1,560.0040.450.000.000.00-4591000.00%
MSTR240524P015650002024-05-23 3:57PM EDT1,565.0047.500.000.000.00-336400.00%
MSTR240524P015700002024-05-23 3:47PM EDT1,570.0044.470.000.000.00-406990.00%
MSTR240524P015800002024-05-23 3:58PM EDT1,580.0054.880.000.000.00-271610.00%
MSTR240524P015900002024-05-23 3:50PM EDT1,590.0059.800.000.000.00-137430.00%
MSTR240524P016000002024-05-23 3:55PM EDT1,600.0070.000.000.000.00-5852860.00%
MSTR240524P016050002024-05-23 3:59PM EDT1,605.0073.000.000.000.00-113260.00%
MSTR240524P016100002024-05-23 3:51PM EDT1,610.0077.550.000.000.00-212540.00%
MSTR240524P016200002024-05-23 3:28PM EDT1,620.0094.080.000.000.00-223740.00%
MSTR240524P016250002024-05-23 3:21PM EDT1,625.0094.100.000.000.00-140540.00%
MSTR240524P016300002024-05-23 3:57PM EDT1,630.0093.570.000.000.00-100960.00%
MSTR240524P016450002024-05-23 2:57PM EDT1,645.00103.100.000.000.00-29500.00%
MSTR240524P016500002024-05-23 3:39PM EDT1,650.00105.130.000.000.00-2051140.00%
MSTR240524P016600002024-05-23 1:51PM EDT1,660.0085.970.000.000.00-114440.00%
MSTR240524P016700002024-05-23 2:26PM EDT1,670.00127.050.000.000.00-51500.00%
MSTR240524P016800002024-05-23 3:40PM EDT1,680.00128.720.000.000.00-71360.00%
MSTR240524P016850002024-05-23 1:39PM EDT1,685.00102.000.000.000.00-7440.00%
MSTR240524P016900002024-05-23 3:40PM EDT1,690.00137.830.000.000.00-85460.00%
MSTR240524P017000002024-05-23 3:59PM EDT1,700.00159.160.000.000.00-421020.00%
MSTR240524P017200002024-05-23 9:51AM EDT1,720.00164.980.000.000.00-22170.00%
MSTR240524P017350002024-05-22 11:37AM EDT1,735.0082.860.000.000.00-570.00%
MSTR240524P017400002024-05-23 2:51PM EDT1,740.00199.520.000.000.00-1120.00%
MSTR240524P017500002024-05-23 3:50PM EDT1,750.00201.000.000.000.00-7920.00%
MSTR240524P017700002024-05-23 9:52AM EDT1,770.00201.640.000.000.00-690.00%
MSTR240524P017950002024-05-21 9:41AM EDT1,795.00112.000.000.000.00-120.00%
MSTR240524P018000002024-05-23 3:40PM EDT1,800.00242.190.000.000.00-21230.00%
MSTR240524P018150002024-05-22 11:25AM EDT1,815.00149.370.000.000.00-510.00%
MSTR240524P018200002024-05-13 9:51AM EDT1,820.00577.600.000.000.00-110.00%
MSTR240524P018400002024-05-16 9:30AM EDT1,840.00381.950.000.000.00--10.00%
MSTR240524P018600002024-04-15 10:39AM EDT1,860.00516.09477.10489.200.00-33850.70%
MSTR240524P018900002024-05-16 9:30AM EDT1,890.00428.000.000.000.00--10.00%
MSTR240524P019000002024-05-21 3:13PM EDT1,900.00227.800.000.000.00-6130.00%
MSTR240524P019050002024-05-16 9:30AM EDT1,905.00442.000.000.000.00--20.00%
MSTR240524P019200002024-05-16 9:30AM EDT1,920.00456.000.000.000.00--30.00%
MSTR240524P020000002024-05-22 10:48AM EDT2,000.00331.560.000.000.00-1000.00%
MSTR240524P020600002024-05-22 11:43AM EDT2,060.00358.500.000.000.00-260.00%
MSTR240524P020800002024-05-22 2:18PM EDT2,080.00433.900.000.000.00-190.00%
MSTR240524P021000002024-05-21 3:21PM EDT2,100.00418.710.000.000.00-1810.00%
MSTR240524P023000002024-05-22 10:06AM EDT2,300.00653.000.000.000.00-400.00%
MSTR240524P024000002024-05-17 1:15PM EDT2,400.00858.000.000.000.00-100.00%
MSTR240524P025000002024-05-10 10:00AM EDT2,500.001,222.700.000.000.00--00.00%
MSTR240524P027000002024-05-07 9:36AM EDT2,700.001,414.550.000.000.00--00.00%
MSTR240524P030000002024-05-13 11:44AM EDT3,000.001,744.350.000.000.00-100.00%
MSTR240524P031000002024-05-10 10:00AM EDT3,100.001,822.500.000.000.00--00.00%