Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,109.29 -296.37 (-0.77%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,924.76 -4,392.32 (-6.83%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510C00600000 | 2024-04-29 3:45PM EDT | 600.00 | 675.19 | 461.15 | 473.85 | 0.00 | - | 1 | 1 | 180.35% |
| MSTR240510C00620000 | 2024-04-29 3:45PM EDT | 620.00 | 669.15 | 440.70 | 454.05 | 0.00 | - | 1 | 0 | 169.75% |
| MSTR240510C00630000 | 2024-04-25 10:40AM EDT | 630.00 | 612.22 | 430.80 | 444.20 | 0.00 | - | 1 | 1 | 166.77% |
| MSTR240510C00680000 | 2024-04-23 11:41AM EDT | 680.00 | 665.75 | 381.70 | 395.00 | 0.00 | - | 1 | 1 | 153.30% |
| MSTR240510C00690000 | 2024-04-19 12:02PM EDT | 690.00 | 531.71 | 374.00 | 385.20 | 0.00 | - | 3 | 3 | 158.55% |
| MSTR240510C00730000 | 2024-04-08 10:01AM EDT | 730.00 | 836.00 | 334.45 | 346.75 | 0.00 | - | - | 1 | 147.14% |
| MSTR240510C00870000 | 2024-04-30 9:37AM EDT | 870.00 | 319.53 | 204.70 | 217.20 | -58.50 | -15.47% | 26 | 27 | 121.55% |
| MSTR240510C00910000 | 2024-04-30 1:15PM EDT | 910.00 | 181.00 | 174.10 | 184.35 | -279.83 | -60.72% | 12 | 10 | 120.90% |
| MSTR240510C00950000 | 2024-04-30 1:46PM EDT | 950.00 | 156.60 | 142.30 | 154.25 | -108.40 | -40.91% | 11 | 3 | 116.90% |
| MSTR240510C00970000 | 2024-04-09 9:30AM EDT | 970.00 | 534.55 | 128.15 | 140.35 | 0.00 | - | - | 1 | 115.84% |
| MSTR240510C00980000 | 2024-04-09 9:30AM EDT | 980.00 | 526.30 | 123.65 | 133.85 | 0.00 | - | - | 1 | 117.35% |
| MSTR240510C01000000 | 2024-04-30 3:57PM EDT | 1,000.00 | 117.00 | 109.35 | 121.95 | -170.12 | -59.25% | 45 | 59 | 115.95% |
| MSTR240510C01020000 | 2024-04-29 10:46AM EDT | 1,020.00 | 125.51 | 100.05 | 109.00 | -152.27 | -54.82% | 2 | 70 | 116.41% |
| MSTR240510C01050000 | 2024-04-30 11:40AM EDT | 1,050.00 | 103.00 | 85.35 | 91.95 | -209.95 | -67.09% | 4 | 3 | 116.05% |
| MSTR240510C01060000 | 2024-04-09 9:30AM EDT | 1,060.00 | 85.00 | 80.05 | 88.00 | -384.78 | -81.91% | 1 | 2 | 116.32% |
| MSTR240510C01070000 | 2024-04-30 3:59PM EDT | 1,070.00 | 78.86 | 76.00 | 82.95 | -131.06 | -62.43% | 14 | 1 | 116.41% |
| MSTR240510C01100000 | 2024-04-30 3:58PM EDT | 1,100.00 | 66.00 | 62.35 | 70.95 | -127.50 | -65.89% | 77 | 4 | 116.25% |
| MSTR240510C01110000 | 2024-04-30 3:17PM EDT | 1,110.00 | 74.55 | 59.15 | 66.50 | -112.10 | -60.06% | 18 | 5 | 116.31% |
| MSTR240510C01140000 | 2024-04-30 3:57PM EDT | 1,140.00 | 53.40 | 50.60 | 55.75 | -113.00 | -67.91% | 5 | 4 | 117.64% |
| MSTR240510C01145000 | 2024-04-30 10:41AM EDT | 1,145.00 | 79.45 | 47.35 | 55.70 | -83.35 | -51.20% | 1 | 2 | 117.59% |
| MSTR240510C01150000 | 2024-04-30 3:55PM EDT | 1,150.00 | 50.00 | 47.30 | 52.50 | -109.45 | -68.64% | 77 | 6 | 117.52% |
| MSTR240510C01155000 | 2024-04-29 10:24AM EDT | 1,155.00 | 156.50 | 45.35 | 51.70 | 0.00 | - | 2 | 2 | 117.77% |
| MSTR240510C01160000 | 2024-04-30 1:12PM EDT | 1,160.00 | 49.93 | 44.55 | 50.35 | -103.42 | -67.44% | 1 | 2 | 118.41% |
| MSTR240510C01170000 | 2024-04-30 1:15PM EDT | 1,170.00 | 53.00 | 42.15 | 50.00 | -94.25 | -64.01% | 10 | 10 | 120.72% |
| MSTR240510C01175000 | 2024-04-30 2:25PM EDT | 1,175.00 | 53.08 | 40.45 | 46.00 | -91.37 | -63.25% | 10 | 3 | 118.49% |
| MSTR240510C01180000 | 2024-04-30 1:41PM EDT | 1,180.00 | 45.50 | 39.35 | 45.10 | -95.75 | -67.79% | 21 | 3 | 119.05% |
| MSTR240510C01190000 | 2024-04-30 11:57AM EDT | 1,190.00 | 50.25 | 37.45 | 45.00 | -85.70 | -63.04% | 7 | 4 | 121.59% |
| MSTR240510C01195000 | 2024-04-30 3:01PM EDT | 1,195.00 | 45.00 | 32.95 | 40.10 | -87.75 | -66.10% | 12 | 3 | 116.10% |
| MSTR240510C01200000 | 2024-04-30 3:57PM EDT | 1,200.00 | 37.50 | 36.05 | 40.00 | -110.50 | -74.66% | 168 | 11 | 120.47% |
| MSTR240510C01205000 | 2024-04-30 10:06AM EDT | 1,205.00 | 49.50 | 31.70 | 40.00 | -77.60 | -61.05% | 3 | 3 | 118.88% |
| MSTR240510C01210000 | 2024-04-30 2:56PM EDT | 1,210.00 | 44.60 | 31.55 | 37.65 | -80.05 | -64.22% | 11 | 5 | 118.72% |
| MSTR240510C01215000 | 2024-04-30 10:49AM EDT | 1,215.00 | 50.00 | 31.50 | 36.15 | -71.95 | -59.00% | 5 | 4 | 119.30% |
| MSTR240510C01220000 | 2024-04-30 2:26PM EDT | 1,220.00 | 41.00 | 31.10 | 35.90 | -90.35 | -68.79% | 6 | 5 | 120.59% |
| MSTR240510C01225000 | 2024-04-30 12:33PM EDT | 1,225.00 | 32.65 | 30.70 | 34.60 | -107.35 | -76.68% | 5 | 3 | 120.98% |
| MSTR240510C01230000 | 2024-04-30 3:53PM EDT | 1,230.00 | 32.00 | 29.75 | 33.25 | -101.56 | -76.04% | 5 | 3 | 120.80% |
| MSTR240510C01235000 | 2024-04-30 1:09PM EDT | 1,235.00 | 35.35 | 28.45 | 32.55 | -77.05 | -68.55% | 5 | 7 | 120.82% |
| MSTR240510C01240000 | 2024-04-30 2:21PM EDT | 1,240.00 | 36.45 | 28.25 | 31.75 | -88.55 | -70.84% | 12 | 7 | 121.68% |
| MSTR240510C01245000 | 2024-04-29 10:24AM EDT | 1,245.00 | 107.05 | 27.10 | 30.70 | 0.00 | - | 2 | 7 | 121.45% |
| MSTR240510C01250000 | 2024-04-30 3:56PM EDT | 1,250.00 | 28.00 | 23.05 | 29.00 | -77.00 | -73.33% | 131 | 33 | 117.90% |
| MSTR240510C01255000 | 2024-04-30 12:16PM EDT | 1,255.00 | 30.51 | 25.65 | 28.75 | -79.44 | -72.25% | 2 | 5 | 121.72% |
| MSTR240510C01260000 | 2024-04-30 3:58PM EDT | 1,260.00 | 26.20 | 25.00 | 27.90 | -88.39 | -77.14% | 3 | 9 | 121.97% |
| MSTR240510C01265000 | 2024-04-30 2:02PM EDT | 1,265.00 | 30.50 | 24.30 | 26.95 | -82.50 | -73.01% | 2 | 6 | 122.05% |
| MSTR240510C01270000 | 2024-04-30 11:27AM EDT | 1,270.00 | 25.10 | 23.10 | 28.90 | -80.40 | -76.21% | 7 | 5 | 124.35% |
| MSTR240510C01275000 | 2024-04-30 3:48PM EDT | 1,275.00 | 25.90 | 22.95 | 25.35 | -68.29 | -72.50% | 15 | 7 | 122.39% |
| MSTR240510C01280000 | 2024-04-30 3:58PM EDT | 1,280.00 | 23.69 | 22.20 | 24.65 | -74.81 | -75.95% | 24 | 7 | 122.53% |
| MSTR240510C01282500 | 2024-04-30 10:11AM EDT | 1,282.50 | 42.10 | 21.80 | 24.50 | -61.41 | -59.33% | 2 | 16 | 122.75% |
| MSTR240510C01285000 | 2024-04-30 3:40PM EDT | 1,285.00 | 25.90 | 21.40 | 24.00 | -76.41 | -74.68% | 10 | 5 | 122.63% |
| MSTR240510C01290000 | 2024-04-30 3:39PM EDT | 1,290.00 | 24.60 | 20.10 | 23.15 | -83.30 | -77.20% | 16 | 5 | 121.96% |
| MSTR240510C01292500 | 2024-04-30 3:42PM EDT | 1,292.50 | 25.23 | 20.50 | 23.00 | -76.18 | -75.12% | 2 | 5 | 122.97% |
| MSTR240510C01295000 | 2024-04-30 3:42PM EDT | 1,295.00 | 24.85 | 20.10 | 22.80 | -75.34 | -75.20% | 4 | 4 | 123.10% |
| MSTR240510C01300000 | 2024-04-30 3:59PM EDT | 1,300.00 | 20.49 | 20.10 | 22.50 | -72.26 | -77.91% | 155 | 36 | 124.26% |
| MSTR240510C01310000 | 2024-04-30 3:58PM EDT | 1,310.00 | 19.39 | 17.85 | 21.10 | -70.11 | -78.34% | 40 | 13 | 123.30% |
| MSTR240510C01315000 | 2024-04-30 10:49AM EDT | 1,315.00 | 28.00 | 16.65 | 20.40 | -53.95 | -65.83% | 3 | 2 | 122.64% |
| MSTR240510C01320000 | 2024-04-30 3:58PM EDT | 1,320.00 | 18.09 | 16.60 | 20.10 | -65.63 | -78.39% | 4 | 9 | 123.65% |
| MSTR240510C01325000 | 2024-04-30 3:58PM EDT | 1,325.00 | 18.10 | 16.55 | 19.65 | -66.81 | -78.68% | 13 | 4 | 124.47% |
| MSTR240510C01330000 | 2024-04-30 2:29PM EDT | 1,330.00 | 22.46 | 16.15 | 19.05 | -61.47 | -73.24% | 6 | 10 | 124.71% |
| MSTR240510C01340000 | 2024-04-30 3:28PM EDT | 1,340.00 | 19.60 | 14.00 | 18.05 | -62.20 | -76.04% | 16 | 5 | 123.71% |
| MSTR240510C01350000 | 2024-04-30 3:25PM EDT | 1,350.00 | 19.30 | 13.95 | 17.05 | -49.56 | -71.97% | 35 | 22 | 125.06% |
| MSTR240510C01360000 | 2024-04-30 2:27PM EDT | 1,360.00 | 19.00 | 11.70 | 16.80 | -42.53 | -69.12% | 9 | 5 | 124.48% |
| MSTR240510C01365000 | 2024-04-30 2:50PM EDT | 1,365.00 | 17.50 | 10.50 | 16.60 | -53.62 | -75.39% | 78 | 75 | 123.92% |
| MSTR240510C01370000 | 2024-04-30 12:13PM EDT | 1,370.00 | 15.22 | 13.20 | 16.25 | -44.98 | -74.72% | 3 | 3 | 128.20% |
| MSTR240510C01380000 | 2024-04-30 3:27PM EDT | 1,380.00 | 15.20 | 12.25 | 14.65 | -48.04 | -75.96% | 2 | 5 | 127.34% |
| MSTR240510C01390000 | 2024-04-30 3:48PM EDT | 1,390.00 | 13.50 | 11.60 | 13.95 | -45.89 | -77.27% | 13 | 7 | 127.92% |
| MSTR240510C01400000 | 2024-04-30 3:58PM EDT | 1,400.00 | 12.00 | 10.20 | 13.20 | -49.25 | -80.41% | 148 | 84 | 127.23% |
| MSTR240510C01410000 | 2024-04-30 3:33PM EDT | 1,410.00 | 12.80 | 10.15 | 12.60 | -40.87 | -76.15% | 3 | 9 | 128.58% |
| MSTR240510C01420000 | 2024-04-30 12:25PM EDT | 1,420.00 | 10.95 | 9.75 | 11.80 | -50.11 | -82.07% | 9 | 5 | 129.04% |
| MSTR240510C01425000 | 2024-04-30 2:38PM EDT | 1,425.00 | 14.00 | 9.65 | 11.50 | -38.40 | -73.28% | 6 | 4 | 129.54% |
| MSTR240510C01430000 | 2024-04-30 12:24PM EDT | 1,430.00 | 10.90 | 7.20 | 11.25 | -49.44 | -81.94% | 3 | 4 | 126.29% |
| MSTR240510C01435000 | 2024-04-30 10:00AM EDT | 1,435.00 | 16.50 | 9.20 | 10.90 | -35.93 | -68.53% | 2 | 33 | 130.08% |
| MSTR240510C01440000 | 2024-04-30 11:37AM EDT | 1,440.00 | 11.00 | 8.95 | 10.80 | -40.85 | -78.78% | 2 | 8 | 130.60% |
| MSTR240510C01445000 | 2024-04-30 1:22PM EDT | 1,445.00 | 10.32 | 8.05 | 10.50 | -82.88 | -88.93% | 1 | 2 | 129.68% |
| MSTR240510C01450000 | 2024-04-30 3:04PM EDT | 1,450.00 | 12.00 | 8.00 | 9.90 | -35.99 | -74.99% | 67 | 25 | 129.63% |
| MSTR240510C01455000 | 2024-04-30 10:03AM EDT | 1,455.00 | 16.26 | 6.85 | 9.90 | -73.84 | -81.95% | 1 | 1 | 128.66% |
| MSTR240510C01470000 | 2024-04-30 2:26PM EDT | 1,470.00 | 11.00 | 7.50 | 9.45 | -35.15 | -76.16% | 10 | 4 | 132.11% |
| MSTR240510C01475000 | 2024-04-30 1:01PM EDT | 1,475.00 | 8.35 | 7.25 | 9.10 | -27.96 | -77.00% | 5 | 2 | 132.03% |
| MSTR240510C01480000 | 2024-04-30 3:47PM EDT | 1,480.00 | 8.50 | 4.85 | 8.85 | -35.45 | -80.66% | 11 | 10 | 127.91% |
| MSTR240510C01490000 | 2024-04-30 3:39PM EDT | 1,490.00 | 8.00 | 6.75 | 8.45 | -28.31 | -77.97% | 11 | 6 | 132.86% |
| MSTR240510C01495000 | 2024-04-26 9:46AM EDT | 1,495.00 | 37.49 | 6.45 | 8.35 | 0.00 | - | 2 | 2 | 133.06% |
| MSTR240510C01500000 | 2024-04-30 3:53PM EDT | 1,500.00 | 7.55 | 6.45 | 8.35 | -28.00 | -78.76% | 216 | 50 | 134.03% |
| MSTR240510C01505000 | 2024-04-30 10:37AM EDT | 1,505.00 | 9.35 | 6.25 | 7.90 | -25.05 | -72.82% | 10 | 9 | 133.69% |
| MSTR240510C01510000 | 2024-04-30 2:43PM EDT | 1,510.00 | 9.45 | 6.10 | 7.70 | -69.65 | -88.05% | 21 | 11 | 133.92% |
| MSTR240510C01515000 | 2024-04-30 1:01PM EDT | 1,515.00 | 7.38 | 5.85 | 7.55 | -24.27 | -76.68% | 9 | 10 | 134.03% |
| MSTR240510C01520000 | 2024-04-30 10:37AM EDT | 1,520.00 | 8.78 | 5.75 | 7.40 | -68.40 | -88.62% | 3 | 7 | 134.44% |
| MSTR240510C01525000 | 2024-04-30 9:30AM EDT | 1,525.00 | 7.20 | 5.50 | 7.20 | -24.22 | -77.08% | 2 | 5 | 134.40% |
| MSTR240510C01530000 | 2024-04-29 3:56PM EDT | 1,530.00 | 14.36 | 5.50 | 7.10 | -18.36 | -56.11% | 2 | 13 | 135.11% |
| MSTR240510C01540000 | 2024-04-26 2:01PM EDT | 1,540.00 | 35.05 | 5.20 | 6.80 | 0.00 | - | 1 | 5 | 135.58% |
| MSTR240510C01550000 | 2024-04-30 3:58PM EDT | 1,550.00 | 5.50 | 4.95 | 6.60 | -23.50 | -81.03% | 42 | 15 | 136.34% |
| MSTR240510C01560000 | 2024-04-30 3:34PM EDT | 1,560.00 | 7.20 | 2.81 | 6.40 | -18.80 | -72.31% | 3 | 5 | 132.19% |
| MSTR240510C01570000 | 2024-04-30 3:53PM EDT | 1,570.00 | 5.10 | 4.35 | 6.15 | -21.70 | -80.97% | 2 | 15 | 137.30% |
| MSTR240510C01580000 | 2024-04-30 10:58AM EDT | 1,580.00 | 5.50 | 4.15 | 5.90 | -17.15 | -75.72% | 3 | 4 | 137.87% |
| MSTR240510C01590000 | 2024-04-29 3:49PM EDT | 1,590.00 | 23.30 | 3.80 | 5.90 | 0.00 | - | 2 | 52 | 138.64% |
| MSTR240510C01600000 | 2024-04-30 3:46PM EDT | 1,600.00 | 5.39 | 4.20 | 5.75 | -16.66 | -75.56% | 98 | 129 | 140.99% |
| MSTR240510C01605000 | 2024-04-30 3:35PM EDT | 1,605.00 | 5.00 | 2.55 | 5.40 | -14.18 | -73.93% | 4 | 3 | 136.11% |
| MSTR240510C01610000 | 2024-04-30 9:47AM EDT | 1,610.00 | 9.44 | 3.60 | 5.40 | -10.16 | -51.84% | 1 | 24 | 140.03% |
| MSTR240510C01615000 | 2024-04-04 1:43PM EDT | 1,615.00 | 314.00 | 2.32 | 5.90 | 0.00 | - | 1 | 1 | 138.55% |
| MSTR240510C01620000 | 2024-04-29 2:47PM EDT | 1,620.00 | 19.65 | 1.92 | 6.10 | 0.00 | - | 2 | 5 | 138.76% |
| MSTR240510C01625000 | 2024-04-29 12:31PM EDT | 1,625.00 | 19.24 | 1.87 | 7.05 | 0.00 | - | 1 | 5 | 142.25% |
| MSTR240510C01630000 | 2024-04-30 10:27AM EDT | 1,630.00 | 4.07 | 2.56 | 7.00 | -14.83 | -78.47% | 1 | 4 | 144.87% |
| MSTR240510C01635000 | 2024-04-10 10:35AM EDT | 1,635.00 | 154.48 | 2.78 | 5.80 | 0.00 | - | - | 1 | 142.85% |
| MSTR240510C01640000 | 2024-04-29 10:32AM EDT | 1,640.00 | 17.35 | 2.53 | 5.80 | 0.00 | - | 1 | 2 | 142.90% |
| MSTR240510C01650000 | 2024-04-30 3:58PM EDT | 1,650.00 | 3.50 | 3.50 | 5.00 | -14.60 | -80.66% | 6 | 12 | 145.00% |
| MSTR240510C01655000 | 2024-04-30 1:05PM EDT | 1,655.00 | 2.52 | 2.56 | 5.80 | -19.88 | -88.75% | 5 | 1 | 145.35% |
| MSTR240510C01660000 | 2024-04-29 12:18PM EDT | 1,660.00 | 6.50 | 1.60 | 5.70 | -9.55 | -59.50% | 4 | 12 | 142.72% |
| MSTR240510C01670000 | 2024-04-30 10:37AM EDT | 1,670.00 | 4.04 | 1.52 | 5.15 | -13.98 | -77.58% | 9 | 10 | 142.07% |
| MSTR240510C01680000 | 2024-04-26 3:38PM EDT | 1,680.00 | 20.00 | 1.46 | 5.85 | 0.00 | - | 2 | 3 | 145.80% |
| MSTR240510C01690000 | 2024-04-29 10:04AM EDT | 1,690.00 | 14.00 | 1.40 | 6.05 | 0.00 | - | 1 | 2 | 147.78% |
| MSTR240510C01695000 | 2024-04-30 9:54AM EDT | 1,695.00 | 5.10 | 1.75 | 5.60 | -10.40 | -67.10% | 1 | 2 | 148.19% |
| MSTR240510C01700000 | 2024-04-30 3:56PM EDT | 1,700.00 | 2.90 | 2.50 | 3.50 | -12.54 | -81.22% | 39 | 60 | 144.02% |
| MSTR240510C01705000 | 2024-04-30 9:55AM EDT | 1,705.00 | 4.70 | 1.50 | 5.50 | -9.18 | -66.14% | 1 | 9 | 148.46% |
| MSTR240510C01710000 | 2024-04-30 9:42AM EDT | 1,710.00 | 5.56 | 1.95 | 3.75 | -39.44 | -87.64% | 2 | 1 | 144.28% |
| MSTR240510C01715000 | 2024-04-29 2:21PM EDT | 1,715.00 | 13.00 | 1.25 | 5.35 | 0.00 | - | 2 | 2 | 148.47% |
| MSTR240510C01720000 | 2024-04-30 9:56AM EDT | 1,720.00 | 4.12 | 1.22 | 5.30 | -6.88 | -62.55% | 2 | 3 | 148.90% |
| MSTR240510C01730000 | 2024-04-29 3:57PM EDT | 1,730.00 | 13.44 | 1.17 | 5.15 | 0.00 | - | 1 | 2 | 149.57% |
| MSTR240510C01740000 | 2024-04-29 10:25AM EDT | 1,740.00 | 4.30 | 1.35 | 5.05 | -6.70 | -60.91% | 1 | 4 | 151.31% |
| MSTR240510C01745000 | 2024-04-26 11:47AM EDT | 1,745.00 | 13.45 | 1.15 | 5.00 | 0.00 | - | 1 | 2 | 151.04% |
| MSTR240510C01750000 | 2024-04-30 2:39PM EDT | 1,750.00 | 3.27 | 1.07 | 4.20 | -8.36 | -71.88% | 5 | 12 | 148.10% |
| MSTR240510C01755000 | 2024-04-29 9:52AM EDT | 1,755.00 | 10.00 | 1.05 | 4.90 | 0.00 | - | 1 | 2 | 151.64% |
| MSTR240510C01760000 | 2024-04-08 10:43AM EDT | 1,760.00 | 5.15 | 1.02 | 4.85 | -160.85 | -96.90% | 2 | 1 | 152.00% |
| MSTR240510C01765000 | 2024-04-04 11:11AM EDT | 1,765.00 | 270.00 | 1.01 | 4.80 | 0.00 | - | 1 | 1 | 152.45% |
| MSTR240510C01770000 | 2024-04-26 9:54AM EDT | 1,770.00 | 12.49 | 0.98 | 4.45 | 0.00 | - | 2 | 7 | 151.54% |
| MSTR240510C01775000 | 2024-04-19 12:15PM EDT | 1,775.00 | 27.00 | 0.96 | 4.65 | 0.00 | - | 1 | 1 | 152.98% |
| MSTR240510C01780000 | 2024-04-29 3:59PM EDT | 1,780.00 | 2.50 | 0.95 | 3.35 | -8.50 | -77.27% | 10 | 4 | 147.61% |
| MSTR240510C01785000 | 2024-04-30 9:51AM EDT | 1,785.00 | 3.80 | 1.45 | 4.00 | -12.33 | -76.44% | 1 | 1 | 153.65% |
| MSTR240510C01790000 | 2024-04-30 3:40PM EDT | 1,790.00 | 2.01 | 0.90 | 5.10 | -10.85 | -84.37% | 2 | 2 | 156.65% |
| MSTR240510C01795000 | 2024-04-30 12:53PM EDT | 1,795.00 | 2.00 | 0.88 | 4.20 | -7.00 | -77.78% | 3 | 3 | 153.34% |
| MSTR240510C01800000 | 2024-04-30 2:50PM EDT | 1,800.00 | 2.41 | 0.95 | 3.20 | -8.24 | -77.37% | 42 | 41 | 149.45% |
| MSTR240510C01805000 | 2024-04-30 1:07PM EDT | 1,805.00 | 1.73 | 0.85 | 3.90 | -10.53 | -85.89% | 11 | 2 | 153.10% |
| MSTR240510C01810000 | 2024-04-29 10:27AM EDT | 1,810.00 | 8.60 | 0.83 | 4.95 | 0.00 | - | 1 | 4 | 158.42% |
| MSTR240510C01815000 | 2024-04-18 2:11PM EDT | 1,815.00 | 26.45 | 0.93 | 4.40 | 0.00 | - | - | 1 | 157.10% |
| MSTR240510C01820000 | 2024-04-30 9:42AM EDT | 1,820.00 | 3.50 | 0.94 | 3.95 | -4.10 | -53.95% | 1 | 10 | 155.74% |
| MSTR240510C01825000 | 2024-04-26 12:42PM EDT | 1,825.00 | 11.00 | 0.90 | 4.35 | 0.00 | - | 1 | 2 | 158.06% |
| MSTR240510C01830000 | 2024-04-08 10:41AM EDT | 1,830.00 | 152.03 | 0.87 | 4.30 | 0.00 | - | - | 3 | 158.34% |
| MSTR240510C01850000 | 2024-04-30 2:32PM EDT | 1,850.00 | 1.95 | 0.74 | 3.20 | -7.60 | -79.58% | 6 | 4 | 154.66% |
| MSTR240510C01860000 | 2024-04-26 9:48AM EDT | 1,860.00 | 11.50 | 0.68 | 4.15 | 0.00 | - | 1 | 3 | 160.55% |
| MSTR240510C01870000 | 2024-04-30 10:46AM EDT | 1,870.00 | 1.87 | 0.66 | 4.55 | -4.85 | -72.17% | 1 | 2 | 163.64% |
| MSTR240510C01875000 | 2024-04-26 3:08PM EDT | 1,875.00 | 0.01 | 0.64 | 4.05 | -9.90 | -99.90% | 1 | 12 | 161.74% |
| MSTR240510C01880000 | 2024-04-29 9:52AM EDT | 1,880.00 | 6.00 | 0.62 | 4.00 | 0.00 | - | 1 | 3 | 162.00% |
| MSTR240510C01885000 | 2024-04-25 11:59AM EDT | 1,885.00 | 10.33 | 0.61 | 4.00 | 0.00 | - | - | 2 | 162.57% |
| MSTR240510C01890000 | 2024-04-30 9:40AM EDT | 1,890.00 | 2.48 | 0.60 | 2.48 | -3.71 | -59.94% | 1 | 16 | 154.25% |
| MSTR240510C01895000 | 2024-04-30 10:34AM EDT | 1,895.00 | 0.43 | 0.59 | 2.48 | -6.37 | -93.68% | 10 | 22 | 154.79% |
| MSTR240510C01900000 | 2024-04-30 2:50PM EDT | 1,900.00 | 1.71 | 0.58 | 2.46 | -4.29 | -71.50% | 20 | 32 | 155.18% |
| MSTR240510C01905000 | 2024-04-30 2:05PM EDT | 1,905.00 | 1.75 | 0.57 | 3.90 | -4.25 | -70.83% | 1 | 95 | 164.28% |
| MSTR240510C01915000 | 2024-04-26 11:56AM EDT | 1,915.00 | 8.25 | 0.55 | 3.85 | 0.00 | - | 1 | 1 | 165.11% |
| MSTR240510C01920000 | 2024-04-29 11:06AM EDT | 1,920.00 | 5.80 | 0.54 | 3.85 | 0.00 | - | 5 | 6 | 165.65% |
| MSTR240510C01930000 | 2024-04-29 9:43AM EDT | 1,930.00 | 1.71 | 0.52 | 3.55 | -3.89 | -69.46% | 3 | 12 | 165.09% |
| MSTR240510C01940000 | 2024-04-12 3:42PM EDT | 1,940.00 | 82.00 | 0.50 | 3.75 | 0.00 | - | 2 | 1 | 167.26% |
| MSTR240510C01950000 | 2024-04-30 9:30AM EDT | 1,950.00 | 1.50 | 0.49 | 2.20 | -6.50 | -81.25% | 1 | 14 | 158.37% |
| MSTR240510C01955000 | 2024-04-17 9:45AM EDT | 1,955.00 | 22.44 | 0.48 | 3.70 | 0.00 | - | - | 1 | 168.63% |
| MSTR240510C01960000 | 2024-04-29 12:36PM EDT | 1,960.00 | 5.74 | 0.47 | 3.70 | 0.00 | - | 1 | 2 | 169.17% |
| MSTR240510C01965000 | 2024-04-26 9:59AM EDT | 1,965.00 | 7.94 | 0.46 | 3.70 | 0.00 | - | 1 | 1 | 169.68% |
| MSTR240510C01970000 | 2024-04-25 11:36AM EDT | 1,970.00 | 6.78 | 0.46 | 3.65 | 0.00 | - | - | 1 | 169.97% |
| MSTR240510C01995000 | 2024-04-25 12:30PM EDT | 1,995.00 | 6.85 | 0.42 | 2.00 | 0.00 | - | 1 | 2 | 161.18% |
| MSTR240510C02000000 | 2024-04-30 3:44PM EDT | 2,000.00 | 1.50 | 0.50 | 1.90 | -3.25 | -68.42% | 160 | 69 | 161.55% |
| MSTR240510C02020000 | 2024-04-30 9:30AM EDT | 2,020.00 | 2.13 | 0.39 | 2.50 | -1.82 | -46.08% | 1 | 2 | 167.58% |
| MSTR240510C02040000 | 2024-04-26 3:41PM EDT | 2,040.00 | 5.55 | 0.37 | 3.45 | 0.00 | - | 2 | 2 | 176.07% |
| MSTR240510C02050000 | 2024-04-25 1:13PM EDT | 2,050.00 | 7.00 | 0.35 | 3.40 | 0.00 | - | 1 | 2 | 176.73% |
| MSTR240510C02060000 | 2024-04-24 12:42PM EDT | 2,060.00 | 10.00 | 0.34 | 3.40 | 0.00 | - | 1 | 7 | 177.73% |
| MSTR240510C02100000 | 2024-04-30 3:38PM EDT | 2,100.00 | 1.15 | 0.45 | 2.04 | -2.45 | -68.06% | 9 | 630 | 172.75% |
| MSTR240510C02150000 | 2024-04-19 2:25PM EDT | 2,150.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| MSTR240510C02180000 | 2024-04-23 9:58AM EDT | 2,180.00 | 12.25 | 0.00 | 3.15 | 0.00 | - | - | 4 | 186.04% |
| MSTR240510C02200000 | 2024-04-29 3:56PM EDT | 2,200.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 17 | 23 | 177.88% |
| MSTR240510C02220000 | 2024-04-18 1:58PM EDT | 2,220.00 | 10.00 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 189.55% |
| MSTR240510C02250000 | 2024-04-30 10:01AM EDT | 2,250.00 | 0.45 | 0.03 | 1.84 | -1.55 | -77.50% | 50 | 73 | 181.10% |
| MSTR240510C02280000 | 2024-04-19 3:11PM EDT | 2,280.00 | 7.15 | 0.00 | 3.00 | 0.00 | - | 2 | 1 | 194.46% |
| MSTR240510C02300000 | 2024-04-18 12:55PM EDT | 2,300.00 | 10.00 | 0.00 | 2.19 | 0.00 | - | 1 | 5 | 189.01% |
| MSTR240510C02320000 | 2024-04-26 10:17AM EDT | 2,320.00 | 3.35 | 0.00 | 1.49 | 0.00 | - | 1 | 4 | 182.62% |
| MSTR240510C02350000 | 2024-04-16 9:41AM EDT | 2,350.00 | 11.95 | 0.00 | 2.92 | 0.00 | - | 1 | 2 | 200.20% |
| MSTR240510C02400000 | 2024-04-30 11:03AM EDT | 2,400.00 | 0.51 | 0.07 | 2.50 | -0.94 | -64.83% | 1 | 46 | 201.49% |
| MSTR240510C02450000 | 2024-04-17 10:02AM EDT | 2,450.00 | 6.00 | 0.00 | 2.86 | 0.00 | - | - | 4 | 208.40% |
| MSTR240510C02500000 | 2024-04-30 11:29AM EDT | 2,500.00 | 0.01 | 0.00 | 1.33 | -1.34 | -99.26% | 4 | 63 | 195.07% |
| MSTR240510C02550000 | 2024-04-18 10:18AM EDT | 2,550.00 | 6.00 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 197.66% |
| MSTR240510C02600000 | 2024-04-23 3:10PM EDT | 2,600.00 | 3.98 | 0.00 | 1.49 | 0.00 | - | 4 | 5 | 205.13% |
| MSTR240510C02700000 | 2024-04-25 11:31AM EDT | 2,700.00 | 1.53 | 0.00 | 1.63 | 0.00 | - | - | 10 | 214.50% |
| MSTR240510C02750000 | 2024-04-19 3:29PM EDT | 2,750.00 | 0.75 | 0.08 | 1.96 | -2.35 | -75.81% | 1 | 2 | 223.44% |
| MSTR240510C02800000 | 2024-04-26 2:58PM EDT | 2,800.00 | 0.80 | 0.01 | 1.00 | 0.00 | - | 11 | 35 | 211.04% |
| MSTR240510C02850000 | 2024-04-30 10:56AM EDT | 2,850.00 | 0.45 | 0.00 | 2.64 | -0.08 | -15.09% | 2 | 1 | 237.21% |
| MSTR240510C02900000 | 2024-04-12 1:54PM EDT | 2,900.00 | 14.10 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 240.58% |
| MSTR240510C02950000 | 2024-04-23 10:07AM EDT | 2,950.00 | 2.45 | 0.06 | 2.60 | 0.00 | - | 5 | 10 | 244.34% |
| MSTR240510C03000000 | 2024-04-30 2:00PM EDT | 3,000.00 | 0.05 | 0.00 | 1.50 | -0.95 | -95.00% | 1 | 7 | 232.86% |
| MSTR240510C03050000 | 2024-04-30 1:24PM EDT | 3,050.00 | 0.09 | 0.05 | 0.46 | -0.59 | -86.76% | 1 | 155 | 213.09% |
| MSTR240510C03100000 | 2024-04-23 9:31AM EDT | 3,100.00 | 1.80 | 0.00 | 2.58 | 0.00 | - | 1 | 3 | 253.32% |
| MSTR240510C03150000 | 2024-04-11 9:30AM EDT | 3,150.00 | 12.00 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 256.35% |
| MSTR240510C03200000 | 2024-04-25 9:30AM EDT | 3,200.00 | 0.50 | 0.00 | 1.12 | 0.00 | - | 1 | 10 | 238.09% |
| MSTR240510C03250000 | 2024-04-15 11:25AM EDT | 3,250.00 | 4.07 | 0.00 | 1.34 | 0.00 | - | 1 | 0 | 245.22% |
| MSTR240510C03300000 | 2024-04-23 12:51PM EDT | 3,300.00 | 1.30 | 0.00 | 2.56 | 0.00 | - | 12 | 15 | 265.38% |
| MSTR240510C03500000 | 2024-04-30 2:48PM EDT | 3,500.00 | 0.05 | 0.01 | 1.42 | -0.39 | -88.64% | 22 | 24 | 260.64% |
| MSTR240510C03600000 | 2024-04-30 2:02PM EDT | 3,600.00 | 0.05 | 0.00 | 0.69 | -0.45 | -90.00% | 7 | 33 | 248.44% |
| MSTR240510C03650000 | 2024-04-23 9:32AM EDT | 3,650.00 | 1.70 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 233.98% |
| MSTR240510C03700000 | 2024-04-05 12:24PM EDT | 3,700.00 | 19.80 | 0.00 | 1.78 | 0.00 | - | 1 | 0 | 276.86% |
| MSTR240510C03750000 | 2024-04-30 3:32PM EDT | 3,750.00 | 0.05 | 0.00 | 1.36 | -0.05 | -50.00% | 2 | 2 | 272.02% |
| MSTR240510C03800000 | 2024-04-30 3:57PM EDT | 3,800.00 | 0.06 | 0.03 | 0.07 | -0.23 | -79.31% | 756 | 456 | 221.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240510P00600000 | 2024-04-30 3:59PM EDT | 600.00 | 0.40 | 0.36 | 0.40 | -0.11 | -21.57% | 256 | 69 | 139.26% |
| MSTR240510P00610000 | 2024-04-30 10:34AM EDT | 610.00 | 3.90 | 0.00 | 2.93 | +1.18 | +43.38% | 1 | 1 | 161.87% |
| MSTR240510P00620000 | 2024-04-30 3:07PM EDT | 620.00 | 0.70 | 0.34 | 1.13 | -0.90 | -56.25% | 4 | 3 | 143.12% |
| MSTR240510P00630000 | 2024-04-16 1:20PM EDT | 630.00 | 3.79 | 0.00 | 2.57 | 0.00 | - | 1 | 3 | 150.51% |
| MSTR240510P00640000 | 2024-04-08 9:30AM EDT | 640.00 | 3.25 | 0.00 | 3.35 | 0.00 | - | - | 1 | 152.47% |
| MSTR240510P00650000 | 2024-04-30 12:50PM EDT | 650.00 | 0.91 | 0.01 | 1.50 | -0.34 | -27.20% | 22 | 16 | 132.28% |
| MSTR240510P00660000 | 2024-04-30 1:00PM EDT | 660.00 | 0.96 | 0.00 | 4.55 | -2.24 | -70.00% | 3 | 1 | 151.66% |
| MSTR240510P00670000 | 2024-04-16 11:24AM EDT | 670.00 | 1.50 | 0.84 | 2.50 | -4.30 | -74.14% | 2 | 1 | 140.23% |
| MSTR240510P00680000 | 2024-04-30 1:01PM EDT | 680.00 | 1.57 | 0.50 | 4.05 | +0.57 | +57.00% | 3 | 13 | 143.37% |
| MSTR240510P00690000 | 2024-04-30 1:58PM EDT | 690.00 | 2.13 | 1.23 | 4.05 | -0.87 | -29.00% | 9 | 51 | 142.96% |
| MSTR240510P00700000 | 2024-04-30 3:59PM EDT | 700.00 | 1.74 | 1.80 | 2.00 | +0.52 | +42.62% | 107 | 48 | 131.25% |
| MSTR240510P00710000 | 2024-04-30 10:11AM EDT | 710.00 | 0.82 | 1.65 | 3.35 | -2.08 | -71.72% | 2 | 6 | 133.52% |
| MSTR240510P00720000 | 2024-04-24 10:04AM EDT | 720.00 | 2.68 | 2.03 | 2.80 | 0.00 | - | - | 1 | 128.76% |
| MSTR240510P00730000 | 2024-04-26 1:31PM EDT | 730.00 | 2.09 | 2.33 | 3.10 | +1.02 | +95.33% | 1 | 1 | 127.52% |
| MSTR240510P00740000 | 2024-04-30 1:43PM EDT | 740.00 | 2.98 | 2.08 | 4.45 | -8.77 | -74.64% | 1 | 2 | 127.94% |
| MSTR240510P00750000 | 2024-04-30 3:01PM EDT | 750.00 | 3.50 | 3.15 | 4.00 | +0.94 | +36.72% | 26 | 45 | 126.17% |
| MSTR240510P00760000 | 2024-04-30 11:08AM EDT | 760.00 | 1.81 | 2.39 | 5.95 | -4.24 | -70.08% | 3 | 6 | 126.05% |
| MSTR240510P00780000 | 2024-04-30 11:33AM EDT | 780.00 | 3.83 | 4.20 | 6.45 | -0.32 | -7.71% | 5 | 43 | 124.41% |
| MSTR240510P00790000 | 2024-04-30 3:32PM EDT | 790.00 | 4.35 | 3.45 | 5.90 | +2.84 | +188.08% | 42 | 4 | 116.83% |
| MSTR240510P00800000 | 2024-04-30 3:57PM EDT | 800.00 | 5.95 | 5.80 | 7.15 | +4.14 | +228.73% | 587 | 69 | 121.62% |
| MSTR240510P00810000 | 2024-04-30 1:13PM EDT | 810.00 | 7.40 | 4.20 | 10.35 | +3.86 | +109.04% | 3 | 8 | 120.85% |
| MSTR240510P00820000 | 2024-04-30 1:57PM EDT | 820.00 | 6.56 | 3.00 | 8.40 | +0.91 | +16.11% | 2 | 8 | 109.80% |
| MSTR240510P00830000 | 2024-04-30 12:58PM EDT | 830.00 | 8.50 | 6.80 | 9.75 | +4.51 | +113.03% | 27 | 5 | 116.22% |
| MSTR240510P00840000 | 2024-04-30 2:21PM EDT | 840.00 | 8.49 | 8.85 | 12.20 | +2.63 | +44.88% | 9 | 2 | 119.71% |
| MSTR240510P00850000 | 2024-04-30 3:56PM EDT | 850.00 | 11.82 | 10.05 | 11.95 | +9.02 | +322.14% | 67 | 28 | 116.75% |
| MSTR240510P00860000 | 2024-04-30 2:25PM EDT | 860.00 | 10.10 | 10.10 | 14.70 | -1.60 | -13.68% | 15 | 3 | 116.49% |
| MSTR240510P00870000 | 2024-04-30 3:58PM EDT | 870.00 | 13.65 | 10.25 | 16.45 | +10.45 | +326.56% | 14 | 4 | 114.61% |
| MSTR240510P00880000 | 2024-04-30 2:12PM EDT | 880.00 | 14.30 | 12.25 | 16.60 | +10.70 | +297.22% | 7 | 17 | 112.88% |
| MSTR240510P00890000 | 2024-04-30 1:12PM EDT | 890.00 | 16.22 | 15.60 | 18.10 | +12.32 | +315.90% | 39 | 20 | 114.30% |
| MSTR240510P00900000 | 2024-04-30 3:47PM EDT | 900.00 | 16.93 | 17.40 | 20.40 | +13.07 | +338.60% | 173 | 69 | 114.31% |
| MSTR240510P00910000 | 2024-04-30 3:29PM EDT | 910.00 | 16.50 | 17.50 | 23.20 | +11.93 | +261.05% | 17 | 4 | 112.62% |
| MSTR240510P00920000 | 2024-04-30 3:15PM EDT | 920.00 | 16.75 | 21.95 | 25.25 | +10.25 | +157.69% | 9 | 7 | 114.49% |
| MSTR240510P00930000 | 2024-04-30 3:58PM EDT | 930.00 | 25.47 | 24.25 | 26.55 | +16.38 | +180.20% | 26 | 5 | 112.94% |
| MSTR240510P00940000 | 2024-04-30 3:22PM EDT | 940.00 | 21.87 | 26.80 | 29.50 | -1.06 | -4.62% | 6 | 1 | 112.97% |
| MSTR240510P00950000 | 2024-04-30 3:59PM EDT | 950.00 | 31.00 | 28.45 | 32.15 | +23.90 | +336.62% | 119 | 29 | 111.55% |
| MSTR240510P00960000 | 2024-04-30 3:31PM EDT | 960.00 | 26.91 | 32.35 | 35.60 | +19.52 | +264.14% | 25 | 5 | 112.58% |
| MSTR240510P00970000 | 2024-04-30 2:58PM EDT | 970.00 | 28.90 | 35.40 | 39.25 | +20.60 | +248.19% | 21 | 5 | 112.64% |
| MSTR240510P00980000 | 2024-04-30 2:58PM EDT | 980.00 | 31.70 | 38.85 | 42.60 | +23.00 | +264.37% | 72 | 21 | 112.45% |
| MSTR240510P00990000 | 2024-04-30 2:58PM EDT | 990.00 | 34.70 | 42.35 | 47.90 | +25.20 | +265.26% | 62 | 13 | 113.53% |
| MSTR240510P01000000 | 2024-04-30 3:59PM EDT | 1,000.00 | 49.00 | 46.50 | 49.80 | +37.55 | +327.95% | 484 | 67 | 112.10% |
| MSTR240510P01010000 | 2024-04-30 3:10PM EDT | 1,010.00 | 38.82 | 50.05 | 54.35 | +26.82 | +223.50% | 20 | 9 | 111.98% |
| MSTR240510P01020000 | 2024-04-30 3:38PM EDT | 1,020.00 | 50.00 | 54.15 | 59.35 | +35.61 | +247.46% | 43 | 7 | 112.30% |
| MSTR240510P01030000 | 2024-04-30 3:02PM EDT | 1,030.00 | 58.00 | 58.75 | 66.00 | +43.55 | +301.38% | 5 | 17 | 113.89% |
| MSTR240510P01040000 | 2024-04-30 3:28PM EDT | 1,040.00 | 54.00 | 63.45 | 69.00 | +37.81 | +233.54% | 24 | 7 | 112.55% |
| MSTR240510P01050000 | 2024-04-30 3:57PM EDT | 1,050.00 | 70.15 | 66.85 | 74.70 | +52.46 | +296.55% | 67 | 100 | 111.95% |
| MSTR240510P01060000 | 2024-04-30 3:49PM EDT | 1,060.00 | 69.00 | 72.70 | 78.10 | +49.61 | +255.85% | 35 | 12 | 111.17% |
| MSTR240510P01070000 | 2024-04-30 2:21PM EDT | 1,070.00 | 82.00 | 77.05 | 84.60 | +50.69 | +161.90% | 16 | 3 | 111.26% |
| MSTR240510P01080000 | 2024-04-30 3:58PM EDT | 1,080.00 | 88.15 | 83.60 | 90.75 | +67.65 | +330.00% | 23 | 18 | 112.37% |
| MSTR240510P01090000 | 2024-04-30 3:49PM EDT | 1,090.00 | 91.00 | 88.55 | 96.50 | +68.14 | +298.08% | 37 | 15 | 111.78% |
| MSTR240510P01100000 | 2024-04-30 3:58PM EDT | 1,100.00 | 100.10 | 95.40 | 102.80 | +72.92 | +268.29% | 160 | 36 | 112.66% |
| MSTR240510P01110000 | 2024-04-30 3:29PM EDT | 1,110.00 | 95.15 | 101.25 | 108.75 | +65.15 | +217.17% | 20 | 4 | 112.31% |
| MSTR240510P01120000 | 2024-04-30 1:15PM EDT | 1,120.00 | 110.00 | 106.05 | 117.65 | +74.35 | +208.56% | 16 | 2 | 113.07% |
| MSTR240510P01125000 | 2024-04-30 12:22PM EDT | 1,125.00 | 98.50 | 107.85 | 117.85 | +68.70 | +230.54% | 2 | 6 | 109.83% |
| MSTR240510P01130000 | 2024-04-30 1:32PM EDT | 1,130.00 | 97.89 | 112.50 | 121.10 | +62.14 | +173.82% | 9 | 6 | 110.80% |
| MSTR240510P01135000 | 2024-04-30 10:58AM EDT | 1,135.00 | 78.07 | 116.65 | 125.25 | +42.72 | +120.85% | 4 | 3 | 112.01% |
| MSTR240510P01140000 | 2024-04-30 11:13AM EDT | 1,140.00 | 92.40 | 121.55 | 130.20 | +45.80 | +98.28% | 2 | 4 | 114.31% |
| MSTR240510P01150000 | 2024-04-30 3:58PM EDT | 1,150.00 | 133.00 | 128.80 | 135.35 | +92.40 | +227.59% | 29 | 28 | 113.36% |
| MSTR240510P01160000 | 2024-04-30 2:41PM EDT | 1,160.00 | 117.23 | 135.65 | 142.55 | +68.42 | +140.18% | 27 | 14 | 113.39% |
| MSTR240510P01165000 | 2024-04-30 11:10AM EDT | 1,165.00 | 109.00 | 137.25 | 147.35 | +56.20 | +106.44% | 7 | 10 | 112.84% |
| MSTR240510P01170000 | 2024-04-30 10:27AM EDT | 1,170.00 | 97.66 | 140.70 | 152.25 | +51.93 | +113.56% | 12 | 24 | 113.72% |
| MSTR240510P01175000 | 2024-04-30 1:38PM EDT | 1,175.00 | 144.61 | 144.65 | 153.20 | +87.96 | +155.27% | 9 | 12 | 111.87% |
| MSTR240510P01180000 | 2024-04-30 11:08AM EDT | 1,180.00 | 110.60 | 148.40 | 157.70 | +61.95 | +127.34% | 27 | 7 | 112.56% |
| MSTR240510P01185000 | 2024-04-30 3:23PM EDT | 1,185.00 | 137.80 | 152.20 | 162.65 | +76.30 | +124.07% | 8 | 2 | 113.61% |
| MSTR240510P01190000 | 2024-04-30 12:46PM EDT | 1,190.00 | 157.05 | 156.10 | 167.10 | +107.05 | +214.10% | 12 | 11 | 114.29% |
| MSTR240510P01195000 | 2024-04-30 11:08AM EDT | 1,195.00 | 121.00 | 159.70 | 172.05 | +64.92 | +115.76% | 6 | 8 | 115.10% |
| MSTR240510P01200000 | 2024-04-30 3:14PM EDT | 1,200.00 | 140.30 | 163.75 | 172.65 | +82.60 | +143.15% | 28 | 106 | 112.67% |
| MSTR240510P01205000 | 2024-04-30 3:24PM EDT | 1,205.00 | 150.45 | 167.70 | 177.15 | +80.75 | +115.85% | 5 | 7 | 113.28% |
| MSTR240510P01210000 | 2024-04-30 3:51PM EDT | 1,210.00 | 172.60 | 171.60 | 182.15 | +112.34 | +186.43% | 4 | 7 | 114.23% |
| MSTR240510P01215000 | 2024-04-29 10:26AM EDT | 1,215.00 | 71.00 | 175.25 | 184.45 | 0.00 | - | 2 | 5 | 112.62% |
| MSTR240510P01220000 | 2024-04-30 1:50PM EDT | 1,220.00 | 177.22 | 179.35 | 188.80 | +111.72 | +170.56% | 4 | 11 | 113.09% |
| MSTR240510P01225000 | 2024-04-30 12:14PM EDT | 1,225.00 | 169.25 | 183.30 | 193.60 | +98.07 | +137.78% | 1 | 6 | 113.78% |
| MSTR240510P01230000 | 2024-04-30 12:14PM EDT | 1,230.00 | 173.25 | 187.50 | 198.45 | +108.25 | +166.54% | 2 | 18 | 114.69% |
| MSTR240510P01235000 | 2024-04-30 9:53AM EDT | 1,235.00 | 116.40 | 191.55 | 203.20 | +41.96 | +56.37% | 2 | 6 | 115.36% |
| MSTR240510P01240000 | 2024-04-29 2:56PM EDT | 1,240.00 | 106.30 | 195.85 | 207.60 | +31.86 | +42.80% | 1 | 8 | 115.89% |
| MSTR240510P01245000 | 2024-04-29 3:51PM EDT | 1,245.00 | 77.66 | 199.60 | 211.75 | 0.00 | - | 6 | 13 | 115.66% |
| MSTR240510P01250000 | 2024-04-30 3:40PM EDT | 1,250.00 | 191.55 | 204.00 | 212.70 | +113.58 | +145.67% | 34 | 43 | 112.95% |
| MSTR240510P01255000 | 2024-04-29 10:26AM EDT | 1,255.00 | 91.00 | 207.95 | 217.70 | 0.00 | - | 2 | 12 | 113.56% |
| MSTR240510P01260000 | 2024-04-30 9:41AM EDT | 1,260.00 | 128.15 | 211.70 | 221.45 | +45.23 | +54.55% | 3 | 6 | 112.72% |
| MSTR240510P01265000 | 2024-04-29 2:59PM EDT | 1,265.00 | 84.85 | 216.15 | 226.45 | 0.00 | - | 5 | 6 | 113.74% |
| MSTR240510P01270000 | 2024-04-30 11:43AM EDT | 1,270.00 | 206.30 | 220.45 | 230.10 | +113.88 | +123.22% | 3 | 13 | 113.23% |
| MSTR240510P01275000 | 2024-04-30 9:53AM EDT | 1,275.00 | 144.05 | 224.90 | 235.00 | +45.20 | +45.73% | 2 | 15 | 114.09% |
| MSTR240510P01277500 | 2024-04-29 2:59PM EDT | 1,277.50 | 91.37 | 226.85 | 237.40 | 0.00 | - | 3 | 2 | 114.17% |
| MSTR240510P01280000 | 2024-04-30 2:35PM EDT | 1,280.00 | 213.04 | 228.95 | 239.75 | +117.09 | +122.03% | 8 | 26 | 114.35% |
| MSTR240510P01290000 | 2024-04-30 1:34PM EDT | 1,290.00 | 239.55 | 237.55 | 247.40 | +142.48 | +146.78% | 5 | 5 | 113.29% |
| MSTR240510P01295000 | 2024-04-24 9:44AM EDT | 1,295.00 | 114.30 | 241.70 | 252.20 | 0.00 | - | - | 10 | 113.57% |
| MSTR240510P01300000 | 2024-04-30 3:40PM EDT | 1,300.00 | 233.80 | 246.65 | 257.15 | +124.73 | +114.36% | 30 | 37 | 114.87% |
| MSTR240510P01310000 | 2024-04-29 2:00PM EDT | 1,310.00 | 106.00 | 255.25 | 266.85 | 0.00 | - | 3 | 8 | 115.74% |
| MSTR240510P01315000 | 2024-04-30 10:18AM EDT | 1,315.00 | 187.50 | 259.95 | 270.05 | +59.90 | +46.94% | 1 | 3 | 114.65% |
| MSTR240510P01320000 | 2024-04-30 11:10AM EDT | 1,320.00 | 224.05 | 263.90 | 275.90 | +108.50 | +93.90% | 4 | 7 | 115.76% |
| MSTR240510P01330000 | 2024-04-30 1:58PM EDT | 1,330.00 | 263.59 | 273.00 | 285.45 | +145.15 | +122.55% | 8 | 2 | 116.78% |
| MSTR240510P01340000 | 2024-04-29 11:10AM EDT | 1,340.00 | 120.97 | 281.80 | 293.95 | 0.00 | - | 2 | 4 | 115.94% |
| MSTR240510P01350000 | 2024-04-30 2:02PM EDT | 1,350.00 | 282.67 | 291.45 | 303.80 | +155.55 | +122.36% | 14 | 9 | 117.82% |
| MSTR240510P01360000 | 2024-04-29 10:57AM EDT | 1,360.00 | 140.32 | 299.85 | 311.90 | 0.00 | - | 2 | 10 | 115.46% |
| MSTR240510P01370000 | 2024-04-30 1:40PM EDT | 1,370.00 | 306.29 | 309.45 | 324.70 | +114.26 | +59.50% | 7 | 5 | 121.27% |
| MSTR240510P01380000 | 2024-04-30 12:30PM EDT | 1,380.00 | 309.20 | 318.55 | 333.60 | +154.86 | +100.34% | 2 | 27 | 120.83% |
| MSTR240510P01390000 | 2024-04-17 2:12PM EDT | 1,390.00 | 265.00 | 328.40 | 342.30 | 0.00 | - | - | 1 | 121.02% |
| MSTR240510P01400000 | 2024-04-30 1:30PM EDT | 1,400.00 | 337.20 | 337.95 | 350.70 | +169.17 | +100.68% | 6 | 26 | 120.11% |
| MSTR240510P01410000 | 2024-04-15 1:29PM EDT | 1,410.00 | 187.00 | 346.60 | 359.90 | 0.00 | - | 2 | 1 | 118.76% |
| MSTR240510P01420000 | 2024-04-30 10:09AM EDT | 1,420.00 | 270.78 | 355.80 | 371.55 | +57.88 | +27.19% | 4 | 4 | 122.39% |
| MSTR240510P01425000 | 2024-04-22 9:55AM EDT | 1,425.00 | 234.58 | 360.45 | 373.95 | 0.00 | - | 1 | 1 | 118.21% |
| MSTR240510P01430000 | 2024-04-26 11:17AM EDT | 1,430.00 | 231.64 | 365.05 | 378.80 | 0.00 | - | 1 | 6 | 118.22% |
| MSTR240510P01440000 | 2024-04-25 10:49AM EDT | 1,440.00 | 275.47 | 372.00 | 389.85 | +19.28 | +7.53% | 1 | 4 | 116.27% |
| MSTR240510P01450000 | 2024-04-30 1:51PM EDT | 1,450.00 | 378.06 | 382.00 | 399.35 | +151.29 | +66.72% | 3 | 4 | 117.20% |
| MSTR240510P01460000 | 2024-04-26 2:09PM EDT | 1,460.00 | 235.00 | 390.35 | 409.60 | 0.00 | - | 3 | 3 | 116.00% |
| MSTR240510P01465000 | 2024-04-12 1:33PM EDT | 1,465.00 | 208.52 | 396.00 | 413.55 | 0.00 | - | 11 | 11 | 116.00% |
| MSTR240510P01470000 | 2024-04-12 1:33PM EDT | 1,470.00 | 211.77 | 400.70 | 419.60 | 0.00 | - | 11 | 11 | 118.74% |
| MSTR240510P01480000 | 2024-04-24 10:21AM EDT | 1,480.00 | 232.97 | 412.20 | 430.00 | 0.00 | - | 3 | 21 | 124.92% |
| MSTR240510P01490000 | 2024-04-30 10:09AM EDT | 1,490.00 | 335.88 | 420.95 | 440.00 | +127.88 | +61.48% | 1 | 11 | 124.06% |
| MSTR240510P01500000 | 2024-04-30 9:35AM EDT | 1,500.00 | 337.83 | 431.30 | 448.00 | +94.17 | +38.65% | 2 | 6 | 121.94% |
| MSTR240510P01515000 | 2024-04-30 3:48PM EDT | 1,515.00 | 439.38 | 445.55 | 464.00 | +94.62 | +27.45% | 1 | 10 | 125.31% |
| MSTR240510P01520000 | 2024-04-08 3:52PM EDT | 1,520.00 | 241.00 | 450.65 | 468.00 | 0.00 | - | - | 1 | 123.85% |
| MSTR240510P01525000 | 2024-04-29 9:44AM EDT | 1,525.00 | 320.00 | 454.45 | 473.65 | 0.00 | - | 1 | 1 | 123.22% |
| MSTR240510P01530000 | 2024-04-19 12:34PM EDT | 1,530.00 | 400.00 | 459.90 | 478.00 | 0.00 | - | 1 | 1 | 123.54% |
| MSTR240510P01535000 | 2024-04-23 11:03AM EDT | 1,535.00 | 262.30 | 464.45 | 482.00 | 0.00 | - | 1 | 6 | 119.98% |
| MSTR240510P01540000 | 2024-04-26 11:28AM EDT | 1,540.00 | 325.00 | 468.75 | 488.00 | 0.00 | - | 1 | 1 | 121.79% |
| MSTR240510P01545000 | 2024-04-16 2:49PM EDT | 1,545.00 | 352.84 | 474.20 | 492.00 | 0.00 | - | - | 1 | 120.85% |
| MSTR240510P01550000 | 2024-04-19 2:55PM EDT | 1,550.00 | 409.75 | 479.65 | 498.00 | 0.00 | - | 1 | 3 | 126.26% |
| MSTR240510P01560000 | 2024-04-15 9:30AM EDT | 1,560.00 | 251.92 | 488.55 | 507.75 | 0.00 | - | 1 | 1 | 123.68% |
| MSTR240510P01570000 | 2024-04-08 10:01AM EDT | 1,570.00 | 264.04 | 498.00 | 515.70 | 0.00 | - | 2 | 0 | 115.08% |
| MSTR240510P01580000 | 2024-04-25 10:49AM EDT | 1,580.00 | 404.93 | 507.50 | 526.00 | +31.07 | +8.31% | 1 | 5 | 115.65% |
| MSTR240510P01590000 | 2024-04-24 9:50AM EDT | 1,590.00 | 306.94 | 517.50 | 536.00 | 0.00 | - | 1 | 3 | 117.16% |
| MSTR240510P01600000 | 2024-04-30 3:23PM EDT | 1,600.00 | 509.41 | 528.00 | 546.00 | +143.66 | +39.28% | 2,010 | 5 | 121.07% |
| MSTR240510P01605000 | 2024-04-22 10:03AM EDT | 1,605.00 | 346.95 | 533.70 | 552.00 | 0.00 | - | 1 | 4 | 128.81% |
| MSTR240510P01610000 | 2024-04-16 2:35PM EDT | 1,610.00 | 409.11 | 538.20 | 556.00 | 0.00 | - | - | 1 | 123.49% |
| MSTR240510P01620000 | 2024-04-04 9:36AM EDT | 1,620.00 | 240.00 | 546.50 | 566.00 | 0.00 | - | 1 | 0 | 116.02% |
| MSTR240510P01630000 | 2024-04-29 2:38PM EDT | 1,630.00 | 361.34 | 557.05 | 576.00 | 0.00 | - | 1 | 1 | 120.70% |
| MSTR240510P01640000 | 2024-04-03 1:43PM EDT | 1,640.00 | 273.35 | 568.00 | 586.00 | 0.00 | - | 2 | 0 | 127.03% |
| MSTR240510P01660000 | 2024-04-23 10:21AM EDT | 1,660.00 | 344.65 | 586.05 | 606.00 | 0.00 | - | 3 | 5 | 118.48% |
| MSTR240510P01670000 | 2024-04-08 10:28AM EDT | 1,670.00 | 349.05 | 596.05 | 616.00 | 0.00 | - | 1 | 0 | 119.82% |
| MSTR240510P01680000 | 2024-04-04 3:04PM EDT | 1,680.00 | 286.00 | 606.05 | 626.00 | 0.00 | - | 2 | 1 | 121.17% |
| MSTR240510P01690000 | 2024-04-18 10:09AM EDT | 1,690.00 | 500.90 | 616.00 | 634.00 | 0.00 | - | 1 | 0 | 87.11% |
| MSTR240510P01700000 | 2024-04-30 3:55PM EDT | 1,700.00 | 640.35 | 624.15 | 644.00 | +214.57 | +50.39% | 7 | 10 | 176.43% |
| MSTR240510P01725000 | 2024-04-04 10:44AM EDT | 1,725.00 | 292.00 | 652.00 | 670.00 | 0.00 | - | 2 | 3 | 126.66% |
| MSTR240510P01750000 | 2024-04-22 2:35PM EDT | 1,750.00 | 458.42 | 676.00 | 694.00 | 0.00 | - | - | 1 | 92.97% |
| MSTR240510P01785000 | 2024-04-30 12:06PM EDT | 1,785.00 | 684.26 | 710.05 | 730.00 | +157.99 | +30.02% | 1 | 1 | 100.39% |
| MSTR240510P01800000 | 2024-04-30 12:06PM EDT | 1,800.00 | 699.14 | 726.00 | 744.00 | +157.54 | +29.09% | 2 | 5 | 97.66% |
| MSTR240510P01860000 | 2024-04-30 10:39AM EDT | 1,860.00 | 714.00 | 786.00 | 804.00 | +264.00 | +58.67% | 1 | 2 | 103.13% |
| MSTR240510P01870000 | 2024-04-10 9:50AM EDT | 1,870.00 | 544.00 | 795.00 | 814.00 | 0.00 | - | - | 3 | 202.67% |
| MSTR240510P01900000 | 2024-04-24 3:49PM EDT | 1,900.00 | 622.65 | 826.00 | 844.00 | 0.00 | - | 1 | 3 | 107.03% |
| MSTR240510P01975000 | 2024-04-25 12:42PM EDT | 1,975.00 | 739.85 | 900.00 | 918.00 | 0.00 | - | 1 | 1 | 212.49% |
© 2024 Yahoo. All rights reserved.