Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,141.57 -264.09 (-0.69%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,160.00 -3,878.72 (-6.06%) CMC Crypto 200
1,291.50 -47.57 (-3.55%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531C00610000 | 2024-04-17 11:27AM EDT | 610.00 | 567.65 | 456.00 | 473.90 | 0.00 | - | - | 2 | 131.52% |
| MSTR240531C00640000 | 2024-04-30 3:18PM EDT | 640.00 | 465.08 | 428.00 | 445.85 | -144.21 | -23.67% | 1 | 1 | 127.61% |
| MSTR240531C00680000 | 2024-04-30 10:46AM EDT | 680.00 | 473.12 | 390.00 | 407.30 | -34.07 | -6.72% | 1 | 1 | 119.33% |
| MSTR240531C00770000 | 2024-04-18 9:47AM EDT | 770.00 | 459.84 | 316.35 | 329.90 | 0.00 | - | - | 0 | 117.22% |
| MSTR240531C00840000 | 2024-04-30 9:55AM EDT | 840.00 | 363.80 | 263.10 | 275.75 | -8.23 | -2.21% | 1 | 1 | 115.09% |
| MSTR240531C00900000 | 2024-04-30 10:31AM EDT | 900.00 | 272.24 | 223.20 | 234.35 | -142.76 | -34.40% | 2 | 6 | 114.53% |
| MSTR240531C00960000 | 2024-04-25 10:41AM EDT | 960.00 | 331.50 | 187.00 | 197.55 | 0.00 | - | - | 1 | 113.79% |
| MSTR240531C01000000 | 2024-04-30 2:39PM EDT | 1,000.00 | 195.00 | 163.00 | 177.00 | -108.00 | -35.64% | 65 | 11 | 113.00% |
| MSTR240531C01030000 | 2024-04-30 11:44AM EDT | 1,030.00 | 164.40 | 149.50 | 160.95 | -124.15 | -43.03% | 1 | 1 | 113.00% |
| MSTR240531C01080000 | 2024-04-30 12:31PM EDT | 1,080.00 | 136.17 | 129.05 | 139.85 | -127.73 | -48.40% | 1 | 1 | 114.25% |
| MSTR240531C01120000 | 2024-04-30 3:49PM EDT | 1,120.00 | 123.00 | 113.15 | 124.95 | -148.25 | -54.65% | 9 | 1 | 114.61% |
| MSTR240531C01135000 | 2024-04-22 11:18AM EDT | 1,135.00 | 262.85 | 108.50 | 120.20 | 0.00 | - | - | 1 | 115.27% |
| MSTR240531C01140000 | 2024-04-30 12:34PM EDT | 1,140.00 | 113.00 | 104.75 | 117.15 | -94.80 | -45.62% | 5 | 5 | 113.97% |
| MSTR240531C01150000 | 2024-04-30 12:31PM EDT | 1,150.00 | 111.67 | 102.95 | 115.65 | -230.41 | -67.36% | 7 | 2 | 115.47% |
| MSTR240531C01160000 | 2024-04-30 10:22AM EDT | 1,160.00 | 140.00 | 101.00 | 109.00 | -108.92 | -43.76% | 2 | 0 | 114.75% |
| MSTR240531C01170000 | 2024-04-30 3:58PM EDT | 1,170.00 | 101.87 | 97.55 | 106.00 | -96.61 | -48.67% | 2 | 2 | 114.83% |
| MSTR240531C01185000 | 2024-04-23 1:23PM EDT | 1,185.00 | 289.54 | 92.10 | 104.30 | 0.00 | - | 1 | 1 | 115.83% |
| MSTR240531C01190000 | 2024-04-30 12:31PM EDT | 1,190.00 | 98.00 | 91.00 | 100.00 | -184.90 | -65.36% | 1 | 1 | 114.89% |
| MSTR240531C01195000 | 2024-04-30 12:30PM EDT | 1,195.00 | 99.00 | 90.50 | 101.45 | -107.08 | -51.96% | 3 | 1 | 116.54% |
| MSTR240531C01200000 | 2024-04-30 3:14PM EDT | 1,200.00 | 108.45 | 90.05 | 97.00 | -108.98 | -50.12% | 42 | 3 | 115.77% |
| MSTR240531C01220000 | 2024-04-18 1:58PM EDT | 1,220.00 | 204.39 | 84.50 | 92.00 | 0.00 | - | - | 1 | 116.25% |
| MSTR240531C01225000 | 2024-04-26 11:16AM EDT | 1,225.00 | 189.11 | 81.15 | 93.30 | 0.00 | - | 1 | 0 | 116.57% |
| MSTR240531C01230000 | 2024-04-22 11:19AM EDT | 1,230.00 | 221.65 | 82.00 | 89.00 | 0.00 | - | - | 0 | 116.29% |
| MSTR240531C01240000 | 2024-04-16 10:51AM EDT | 1,240.00 | 230.63 | 79.00 | 87.00 | 0.00 | - | - | 2 | 116.48% |
| MSTR240531C01250000 | 2024-04-30 9:58AM EDT | 1,250.00 | 83.10 | 76.50 | 83.95 | -123.90 | -59.86% | 3 | 5 | 116.37% |
| MSTR240531C01255000 | 2024-04-25 1:21PM EDT | 1,255.00 | 189.00 | 76.00 | 86.10 | 0.00 | - | - | 4 | 118.16% |
| MSTR240531C01260000 | 2024-04-29 9:57AM EDT | 1,260.00 | 167.25 | 73.00 | 82.00 | 0.00 | - | 1 | 51 | 116.23% |
| MSTR240531C01265000 | 2024-04-19 2:40PM EDT | 1,265.00 | 165.61 | 69.75 | 84.75 | 0.00 | - | 2 | 2 | 117.09% |
| MSTR240531C01270000 | 2024-04-19 2:19PM EDT | 1,270.00 | 169.23 | 72.15 | 80.00 | 0.00 | - | 5 | 50 | 117.15% |
| MSTR240531C01290000 | 2024-04-29 9:53AM EDT | 1,290.00 | 152.55 | 67.00 | 76.00 | 0.00 | - | 3 | 3 | 117.33% |
| MSTR240531C01300000 | 2024-04-30 3:58PM EDT | 1,300.00 | 69.00 | 65.00 | 71.50 | -92.16 | -57.19% | 155 | 13 | 116.48% |
| MSTR240531C01310000 | 2024-04-30 10:01AM EDT | 1,310.00 | 68.72 | 63.00 | 72.00 | -143.26 | -67.58% | 3 | 5 | 117.78% |
| MSTR240531C01320000 | 2024-04-24 10:57AM EDT | 1,320.00 | 185.43 | 61.05 | 70.00 | 0.00 | - | 1 | 4 | 117.94% |
| MSTR240531C01325000 | 2024-04-26 11:16AM EDT | 1,325.00 | 151.01 | 60.00 | 69.00 | 0.00 | - | 1 | 0 | 117.97% |
| MSTR240531C01330000 | 2024-04-25 3:03PM EDT | 1,330.00 | 155.00 | 60.05 | 68.00 | 0.00 | - | 2 | 4 | 118.48% |
| MSTR240531C01340000 | 2024-04-30 12:20PM EDT | 1,340.00 | 67.70 | 59.00 | 66.00 | -81.16 | -54.52% | 1 | 6 | 118.95% |
| MSTR240531C01350000 | 2024-04-30 3:14PM EDT | 1,350.00 | 70.00 | 57.10 | 63.95 | -164.05 | -70.09% | 3 | 3 | 118.96% |
| MSTR240531C01360000 | 2024-04-29 9:34AM EDT | 1,360.00 | 140.00 | 55.40 | 61.90 | 0.00 | - | 1 | 15 | 119.01% |
| MSTR240531C01365000 | 2024-04-25 3:38PM EDT | 1,365.00 | 148.35 | 55.00 | 62.00 | 0.00 | - | - | 3 | 119.75% |
| MSTR240531C01370000 | 2024-04-23 10:29AM EDT | 1,370.00 | 222.18 | 53.00 | 61.00 | 0.00 | - | - | 1 | 119.22% |
| MSTR240531C01380000 | 2024-04-30 2:07PM EDT | 1,380.00 | 59.65 | 52.00 | 59.00 | -137.06 | -69.68% | 1 | 1 | 119.52% |
| MSTR240531C01390000 | 2024-04-30 10:21AM EDT | 1,390.00 | 73.55 | 51.20 | 58.00 | -51.77 | -41.31% | 1 | 5 | 120.35% |
| MSTR240531C01400000 | 2024-04-30 10:54AM EDT | 1,400.00 | 68.00 | 50.00 | 56.00 | -75.08 | -52.47% | 2 | 6 | 120.47% |
| MSTR240531C01410000 | 2024-04-26 3:58PM EDT | 1,410.00 | 139.96 | 46.00 | 55.00 | 0.00 | - | 1 | 0 | 119.66% |
| MSTR240531C01420000 | 2024-04-26 2:11PM EDT | 1,420.00 | 134.00 | 44.00 | 53.00 | 0.00 | - | 1 | 2 | 119.27% |
| MSTR240531C01425000 | 2024-04-26 3:12PM EDT | 1,425.00 | 128.05 | 44.00 | 53.00 | 0.00 | - | 1 | 1 | 120.06% |
| MSTR240531C01435000 | 2024-04-24 12:35PM EDT | 1,435.00 | 140.00 | 44.30 | 51.00 | 0.00 | - | - | 1 | 120.77% |
| MSTR240531C01440000 | 2024-04-23 10:32AM EDT | 1,440.00 | 200.00 | 43.15 | 51.00 | 0.00 | - | 1 | 2 | 120.96% |
| MSTR240531C01450000 | 2024-04-29 11:04AM EDT | 1,450.00 | 125.04 | 42.00 | 49.00 | 0.00 | - | 1 | 3 | 120.87% |
| MSTR240531C01455000 | 2024-04-26 3:53PM EDT | 1,455.00 | 125.95 | 40.05 | 49.00 | 0.00 | - | 2 | 5 | 120.61% |
| MSTR240531C01460000 | 2024-04-25 10:30AM EDT | 1,460.00 | 116.00 | 41.00 | 47.95 | 0.00 | - | - | 1 | 121.30% |
| MSTR240531C01465000 | 2024-04-22 10:04AM EDT | 1,465.00 | 164.83 | 41.00 | 48.00 | 0.00 | - | - | 1 | 122.07% |
| MSTR240531C01470000 | 2024-04-24 11:15AM EDT | 1,470.00 | 132.61 | 39.00 | 47.00 | 0.00 | - | - | 0 | 121.23% |
| MSTR240531C01475000 | 2024-04-23 9:41AM EDT | 1,475.00 | 158.07 | 39.00 | 46.00 | 0.00 | - | - | 0 | 121.42% |
| MSTR240531C01485000 | 2024-04-23 9:41AM EDT | 1,485.00 | 155.16 | 38.00 | 45.00 | 0.00 | - | - | 0 | 121.79% |
| MSTR240531C01495000 | 2024-04-26 10:17AM EDT | 1,495.00 | 115.00 | 37.00 | 44.00 | 0.00 | - | 3 | 4 | 122.13% |
| MSTR240531C01500000 | 2024-04-30 2:13PM EDT | 1,500.00 | 43.00 | 36.55 | 43.60 | -61.55 | -58.87% | 31 | 31 | 122.36% |
| MSTR240531C01505000 | 2024-04-18 3:51PM EDT | 1,505.00 | 119.90 | 36.05 | 39.00 | 0.00 | - | 1 | 0 | 120.23% |
| MSTR240531C01510000 | 2024-04-30 10:17AM EDT | 1,510.00 | 53.40 | 35.85 | 43.00 | -35.29 | -39.79% | 1 | 1 | 123.03% |
| MSTR240531C01530000 | 2024-04-22 9:48AM EDT | 1,530.00 | 129.10 | 33.00 | 41.00 | 0.00 | - | - | 1 | 123.02% |
| MSTR240531C01535000 | 2024-04-22 3:12PM EDT | 1,535.00 | 146.95 | 33.00 | 40.00 | 0.00 | - | 1 | 2 | 123.12% |
| MSTR240531C01545000 | 2024-04-19 1:30PM EDT | 1,545.00 | 102.47 | 32.00 | 39.00 | 0.00 | - | 1 | 1 | 123.28% |
| MSTR240531C01550000 | 2024-04-24 10:28AM EDT | 1,550.00 | 116.85 | 31.00 | 39.00 | 0.00 | - | 2 | 4 | 123.34% |
| MSTR240531C01560000 | 2024-04-30 10:46AM EDT | 1,560.00 | 45.46 | 30.45 | 38.00 | -49.54 | -52.15% | 2 | 3 | 123.72% |
| MSTR240531C01600000 | 2024-04-30 3:46PM EDT | 1,600.00 | 32.19 | 27.50 | 33.55 | -51.31 | -61.45% | 14 | 15 | 124.16% |
| MSTR240531C01615000 | 2024-04-15 11:17AM EDT | 1,615.00 | 171.01 | 27.05 | 32.20 | 0.00 | - | - | 1 | 124.81% |
| MSTR240531C01620000 | 2024-04-29 10:31AM EDT | 1,620.00 | 80.00 | 25.60 | 32.30 | 0.00 | - | 1 | 3 | 124.53% |
| MSTR240531C01625000 | 2024-04-22 3:46PM EDT | 1,625.00 | 117.00 | 25.00 | 31.45 | 0.00 | - | - | 21 | 124.17% |
| MSTR240531C01640000 | 2024-04-17 9:30AM EDT | 1,640.00 | 101.00 | 23.75 | 30.85 | 0.00 | - | - | 1 | 124.67% |
| MSTR240531C01645000 | 2024-04-26 10:34AM EDT | 1,645.00 | 78.40 | 23.35 | 30.50 | 0.00 | - | 1 | 1 | 124.74% |
| MSTR240531C01650000 | 2024-04-30 2:26PM EDT | 1,650.00 | 28.95 | 24.55 | 28.70 | -51.05 | -63.81% | 1 | 1 | 124.90% |
| MSTR240531C01655000 | 2024-04-30 10:15AM EDT | 1,655.00 | 33.05 | 21.70 | 29.85 | -44.15 | -57.19% | 1 | 20 | 124.30% |
| MSTR240531C01675000 | 2024-04-29 3:51PM EDT | 1,675.00 | 70.00 | 21.50 | 27.85 | 0.00 | - | 1 | 21 | 124.97% |
| MSTR240531C01700000 | 2024-04-30 2:52PM EDT | 1,700.00 | 27.49 | 20.40 | 27.30 | -33.77 | -55.13% | 9 | 20 | 126.48% |
| MSTR240531C01725000 | 2024-04-23 3:18PM EDT | 1,725.00 | 98.07 | 18.45 | 25.80 | 0.00 | - | - | 4 | 126.53% |
| MSTR240531C01740000 | 2024-04-19 10:15AM EDT | 1,740.00 | 77.00 | 17.65 | 24.75 | 0.00 | - | 1 | 1 | 126.64% |
| MSTR240531C01750000 | 2024-04-25 11:10AM EDT | 1,750.00 | 60.47 | 18.45 | 23.55 | 0.00 | - | 8 | 5 | 127.33% |
| MSTR240531C01770000 | 2024-04-23 9:47AM EDT | 1,770.00 | 95.00 | 16.10 | 23.50 | 0.00 | - | - | 2 | 127.40% |
| MSTR240531C01790000 | 2024-04-30 3:58PM EDT | 1,790.00 | 15.15 | 15.65 | 22.45 | -44.85 | -74.75% | 1 | 4 | 128.09% |
| MSTR240531C01800000 | 2024-04-30 1:23PM EDT | 1,800.00 | 18.50 | 14.75 | 21.85 | -39.35 | -68.02% | 9 | 18 | 127.78% |
| MSTR240531C01810000 | 2024-04-22 1:09PM EDT | 1,810.00 | 90.99 | 14.25 | 21.30 | 0.00 | - | - | 1 | 127.81% |
| MSTR240531C01820000 | 2024-04-22 1:09PM EDT | 1,820.00 | 89.49 | 13.55 | 20.80 | 0.00 | - | - | 1 | 127.69% |
| MSTR240531C01850000 | 2024-04-30 11:20AM EDT | 1,850.00 | 19.00 | 12.60 | 19.35 | -29.00 | -60.42% | 3 | 6 | 128.23% |
| MSTR240531C01900000 | 2024-04-30 11:51AM EDT | 1,900.00 | 16.70 | 10.20 | 17.35 | -28.33 | -62.91% | 4 | 12 | 128.29% |
| MSTR240531C01930000 | 2024-04-26 9:38AM EDT | 1,930.00 | 38.00 | 9.95 | 16.15 | 0.00 | - | 1 | 1 | 129.28% |
| MSTR240531C01940000 | 2024-04-16 11:17AM EDT | 1,940.00 | 56.00 | 11.25 | 15.55 | 0.00 | - | - | 1 | 130.84% |
| MSTR240531C01950000 | 2024-04-26 9:52AM EDT | 1,950.00 | 42.00 | 10.15 | 15.20 | 0.00 | - | 1 | 1 | 130.10% |
| MSTR240531C01960000 | 2024-04-22 10:19AM EDT | 1,960.00 | 62.17 | 8.20 | 14.95 | 0.00 | - | - | 2 | 128.45% |
| MSTR240531C01970000 | 2024-04-22 10:19AM EDT | 1,970.00 | 61.12 | 10.10 | 14.65 | 0.00 | - | - | 2 | 131.04% |
| MSTR240531C01980000 | 2024-04-30 11:19AM EDT | 1,980.00 | 14.85 | 10.15 | 14.30 | -22.15 | -59.86% | 2 | 3 | 131.49% |
| MSTR240531C02000000 | 2024-04-30 12:37PM EDT | 2,000.00 | 11.65 | 11.00 | 12.45 | -24.15 | -67.46% | 71 | 67 | 131.92% |
| MSTR240531C02080000 | 2024-04-24 3:30PM EDT | 2,080.00 | 16.85 | 6.55 | 12.45 | -23.40 | -58.14% | 1 | 2 | 132.37% |
| MSTR240531C02100000 | 2024-04-30 3:09PM EDT | 2,100.00 | 10.20 | 5.15 | 11.15 | -20.30 | -66.56% | 2 | 13 | 130.03% |
| MSTR240531C02150000 | 2024-04-26 3:59PM EDT | 2,150.00 | 30.02 | 5.55 | 10.20 | 0.00 | - | 1 | 1 | 132.62% |
| MSTR240531C02180000 | 2024-04-19 10:47AM EDT | 2,180.00 | 31.69 | 4.50 | 9.65 | 0.00 | - | 2 | 2 | 132.10% |
| MSTR240531C02200000 | 2024-04-30 12:31PM EDT | 2,200.00 | 8.00 | 5.00 | 9.45 | -17.02 | -68.03% | 4 | 10 | 133.87% |
| MSTR240531C02280000 | 2024-04-22 9:53AM EDT | 2,280.00 | 34.00 | 3.25 | 9.40 | 0.00 | - | 1 | 0 | 135.82% |
| MSTR240531C02300000 | 2024-04-25 12:55PM EDT | 2,300.00 | 22.00 | 4.35 | 9.40 | 0.00 | - | 1 | 5 | 138.95% |
| MSTR240531C02320000 | 2024-04-30 10:19AM EDT | 2,320.00 | 8.45 | 3.00 | 9.15 | -10.55 | -55.53% | 1 | 1 | 137.31% |
| MSTR240531C02400000 | 2024-04-30 3:00PM EDT | 2,400.00 | 6.00 | 2.62 | 8.30 | -27.85 | -82.27% | 2 | 12 | 139.53% |
| MSTR240531C02450000 | 2024-04-24 1:44PM EDT | 2,450.00 | 22.00 | 2.42 | 7.85 | 0.00 | - | - | 1 | 140.94% |
| MSTR240531C02500000 | 2024-04-30 10:04AM EDT | 2,500.00 | 7.00 | 2.48 | 7.50 | -9.43 | -57.40% | 1 | 10 | 142.99% |
| MSTR240531C02600000 | 2024-04-24 12:34PM EDT | 2,600.00 | 16.55 | 1.92 | 6.90 | 0.00 | - | 1 | 3 | 145.43% |
| MSTR240531C02800000 | 2024-04-22 10:39AM EDT | 2,800.00 | 14.50 | 0.96 | 6.25 | 0.00 | - | 1 | 2 | 150.59% |
| MSTR240531C02850000 | 2024-04-25 1:03PM EDT | 2,850.00 | 10.47 | 0.13 | 6.45 | 0.00 | - | 4 | 5 | 150.89% |
| MSTR240531C02900000 | 2024-04-22 2:48PM EDT | 2,900.00 | 18.00 | 1.07 | 6.15 | 0.00 | - | 103 | 104 | 154.97% |
| MSTR240531C03000000 | 2024-04-30 10:48AM EDT | 3,000.00 | 2.50 | 2.00 | 5.00 | -3.70 | -59.68% | 2 | 18 | 158.48% |
| MSTR240531C03050000 | 2024-04-30 10:24AM EDT | 3,050.00 | 3.14 | 0.02 | 6.30 | -10.76 | -77.41% | 1 | 1 | 158.35% |
| MSTR240531C03100000 | 2024-04-24 10:32AM EDT | 3,100.00 | 10.00 | 0.10 | 6.20 | 0.00 | - | 2 | 5 | 160.25% |
| MSTR240531C03150000 | 2024-04-30 3:45PM EDT | 3,150.00 | 1.65 | 1.95 | 2.90 | -4.35 | -72.50% | 101 | 1,335 | 156.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240531P00600000 | 2024-04-30 1:56PM EDT | 600.00 | 4.85 | 2.72 | 6.00 | +0.87 | +21.86% | 17 | 17 | 113.33% |
| MSTR240531P00610000 | 2024-04-30 10:28AM EDT | 610.00 | 3.90 | 2.66 | 7.55 | -2.05 | -34.45% | 1 | 1 | 113.93% |
| MSTR240531P00620000 | 2024-04-30 2:10PM EDT | 620.00 | 5.60 | 4.15 | 9.70 | +0.85 | +17.89% | 3 | 9 | 118.31% |
| MSTR240531P00640000 | 2024-04-23 11:53AM EDT | 640.00 | 6.30 | 4.35 | 8.80 | 0.00 | - | - | 3 | 111.17% |
| MSTR240531P00650000 | 2024-04-30 12:08PM EDT | 650.00 | 8.50 | 5.80 | 10.85 | +1.85 | +27.82% | 6 | 10 | 114.16% |
| MSTR240531P00660000 | 2024-04-23 10:35AM EDT | 660.00 | 7.50 | 7.30 | 11.00 | 0.00 | - | 5 | 7 | 113.71% |
| MSTR240531P00670000 | 2024-04-18 10:39AM EDT | 670.00 | 10.22 | 8.15 | 12.30 | -3.48 | -25.40% | 1 | 5 | 113.79% |
| MSTR240531P00680000 | 2024-04-18 12:56PM EDT | 680.00 | 15.00 | 8.55 | 13.60 | 0.00 | - | - | 5 | 113.06% |
| MSTR240531P00690000 | 2024-04-30 3:00PM EDT | 690.00 | 10.50 | 9.80 | 14.40 | +4.25 | +68.00% | 3 | 2 | 112.63% |
| MSTR240531P00700000 | 2024-04-30 12:08PM EDT | 700.00 | 13.22 | 10.90 | 15.40 | +6.57 | +98.80% | 36 | 39 | 112.11% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 710.00 | 7.10 | 11.70 | 17.95 | 0.00 | - | 1 | 2 | 112.79% |
| MSTR240531P00720000 | 2024-04-30 10:49AM EDT | 720.00 | 11.10 | 12.35 | 18.30 | +4.37 | +64.93% | 2 | 6 | 110.80% |
| MSTR240531P00730000 | 2024-04-29 2:23PM EDT | 730.00 | 9.27 | 14.00 | 18.60 | 0.00 | - | 1 | 5 | 109.73% |
| MSTR240531P00740000 | 2024-04-23 12:55PM EDT | 740.00 | 12.00 | 14.70 | 21.15 | 0.00 | - | 2 | 6 | 109.80% |
| MSTR240531P00750000 | 2024-04-30 2:28PM EDT | 750.00 | 18.75 | 17.15 | 21.60 | +7.75 | +70.45% | 7 | 19 | 109.37% |
| MSTR240531P00760000 | 2024-04-24 1:09PM EDT | 760.00 | 14.75 | 18.65 | 24.85 | 0.00 | - | 2 | 7 | 110.36% |
| MSTR240531P00770000 | 2024-04-30 1:35PM EDT | 770.00 | 23.50 | 20.10 | 25.95 | +11.70 | +99.15% | 17 | 13 | 109.31% |
| MSTR240531P00780000 | 2024-04-30 3:10PM EDT | 780.00 | 20.65 | 21.20 | 28.30 | +3.15 | +18.00% | 1 | 7 | 108.87% |
| MSTR240531P00790000 | 2024-04-30 10:34AM EDT | 790.00 | 19.04 | 23.00 | 29.15 | +1.04 | +5.78% | 5 | 2 | 107.71% |
| MSTR240531P00800000 | 2024-04-30 2:43PM EDT | 800.00 | 26.01 | 25.60 | 31.20 | +12.06 | +86.45% | 11 | 17 | 107.90% |
| MSTR240531P00810000 | 2024-04-30 11:15AM EDT | 810.00 | 24.20 | 27.30 | 33.20 | +3.58 | +17.36% | 5 | 5 | 107.25% |
| MSTR240531P00840000 | 2024-04-30 11:23AM EDT | 840.00 | 30.44 | 35.05 | 40.85 | +12.99 | +74.44% | 21 | 3 | 107.34% |
| MSTR240531P00850000 | 2024-04-30 11:17AM EDT | 850.00 | 32.02 | 38.05 | 44.60 | +12.13 | +60.99% | 12 | 7 | 108.02% |
| MSTR240531P00860000 | 2024-04-29 1:48PM EDT | 860.00 | 20.60 | 40.05 | 47.65 | 0.00 | - | 1 | 4 | 107.54% |
| MSTR240531P00870000 | 2024-04-30 9:54AM EDT | 870.00 | 30.01 | 43.00 | 52.05 | +6.96 | +30.20% | 1 | 2 | 108.22% |
| MSTR240531P00880000 | 2024-04-29 3:08PM EDT | 880.00 | 24.54 | 46.25 | 54.35 | 0.00 | - | 2 | 21 | 107.75% |
| MSTR240531P00890000 | 2024-04-22 1:25PM EDT | 890.00 | 35.44 | 50.00 | 58.55 | 0.00 | - | 6 | 6 | 108.44% |
| MSTR240531P00900000 | 2024-04-30 2:28PM EDT | 900.00 | 52.09 | 53.00 | 60.25 | +24.19 | +86.70% | 21 | 24 | 107.28% |
| MSTR240531P00910000 | 2024-04-18 11:12AM EDT | 910.00 | 50.00 | 57.00 | 65.45 | -4.84 | -8.83% | 1 | 1 | 108.31% |
| MSTR240531P00940000 | 2024-04-30 11:22AM EDT | 940.00 | 57.51 | 68.00 | 77.50 | +14.09 | +32.45% | 2 | 2 | 108.25% |
| MSTR240531P00950000 | 2024-04-30 11:07AM EDT | 950.00 | 56.98 | 72.00 | 80.00 | +15.48 | +37.30% | 2 | 8 | 107.44% |
| MSTR240531P00980000 | 2024-04-30 3:57PM EDT | 980.00 | 87.97 | 85.00 | 95.00 | +45.10 | +105.20% | 1 | 2 | 108.22% |
| MSTR240531P00990000 | 2024-04-26 2:44PM EDT | 990.00 | 55.12 | 90.00 | 99.00 | 0.00 | - | 1 | 0 | 108.10% |
| MSTR240531P01000000 | 2024-04-30 1:27PM EDT | 1,000.00 | 95.00 | 94.00 | 102.45 | +38.10 | +66.96% | 3 | 43 | 107.20% |
| MSTR240531P01010000 | 2024-04-30 3:47PM EDT | 1,010.00 | 96.45 | 99.00 | 107.50 | +45.10 | +87.83% | 2 | 3 | 107.32% |
| MSTR240531P01030000 | 2024-04-30 12:31PM EDT | 1,030.00 | 107.55 | 107.30 | 121.85 | +51.35 | +91.37% | 2 | 2 | 108.31% |
| MSTR240531P01040000 | 2024-04-30 1:37PM EDT | 1,040.00 | 116.72 | 113.35 | 124.40 | +2.38 | +2.08% | 5 | 1 | 107.51% |
| MSTR240531P01050000 | 2024-04-30 12:04PM EDT | 1,050.00 | 110.57 | 118.55 | 129.85 | +47.83 | +76.24% | 3 | 8 | 107.46% |
| MSTR240531P01060000 | 2024-04-30 1:37PM EDT | 1,060.00 | 127.49 | 124.10 | 136.35 | -7.41 | -5.49% | 6 | 1 | 107.89% |
| MSTR240531P01080000 | 2024-04-24 11:22AM EDT | 1,080.00 | 90.90 | 135.45 | 149.00 | 0.00 | - | - | 1 | 108.40% |
| MSTR240531P01090000 | 2024-04-30 2:39PM EDT | 1,090.00 | 134.25 | 141.40 | 154.00 | +44.25 | +49.17% | 43 | 3 | 108.10% |
| MSTR240531P01100000 | 2024-04-30 3:33PM EDT | 1,100.00 | 143.00 | 147.90 | 158.35 | +63.02 | +78.79% | 49 | 14 | 107.65% |
| MSTR240531P01110000 | 2024-04-30 11:26AM EDT | 1,110.00 | 137.71 | 153.65 | 167.00 | +32.49 | +30.88% | 2 | 2 | 108.56% |
| MSTR240531P01120000 | 2024-04-30 3:53PM EDT | 1,120.00 | 165.00 | 160.25 | 175.00 | +56.68 | +52.33% | 5 | 3 | 109.45% |
| MSTR240531P01125000 | 2024-04-25 1:24PM EDT | 1,125.00 | 110.16 | 162.65 | 178.90 | 0.00 | - | - | 3 | 109.47% |
| MSTR240531P01130000 | 2024-04-30 2:31PM EDT | 1,130.00 | 173.55 | 168.10 | 181.00 | +53.05 | +44.02% | 10 | 1 | 109.96% |
| MSTR240531P01140000 | 2024-04-29 1:20PM EDT | 1,140.00 | 95.90 | 173.45 | 186.85 | 0.00 | - | 3 | 2 | 109.31% |
| MSTR240531P01150000 | 2024-04-30 3:07PM EDT | 1,150.00 | 164.81 | 180.70 | 194.00 | +64.09 | +63.63% | 6 | 15 | 109.88% |
| MSTR240531P01165000 | 2024-04-24 3:53PM EDT | 1,165.00 | 125.10 | 189.50 | 200.80 | 0.00 | - | - | 31 | 108.13% |
| MSTR240531P01170000 | 2024-04-30 3:58PM EDT | 1,170.00 | 200.44 | 193.00 | 206.15 | +14.64 | +7.88% | 2 | 1 | 109.00% |
| MSTR240531P01180000 | 2024-04-24 10:21AM EDT | 1,180.00 | 123.00 | 200.25 | 214.00 | 0.00 | - | 1 | 2 | 109.61% |
| MSTR240531P01190000 | 2024-04-30 12:25PM EDT | 1,190.00 | 201.56 | 207.00 | 220.65 | +56.71 | +39.15% | 1 | 12 | 109.45% |
| MSTR240531P01200000 | 2024-04-30 10:38AM EDT | 1,200.00 | 175.00 | 214.25 | 227.95 | +30.50 | +21.11% | 11 | 19 | 109.69% |
| MSTR240531P01205000 | 2024-04-18 2:39PM EDT | 1,205.00 | 195.00 | 217.60 | 231.65 | 0.00 | - | - | 3 | 109.69% |
| MSTR240531P01210000 | 2024-04-25 12:03PM EDT | 1,210.00 | 151.35 | 221.15 | 235.60 | 0.00 | - | - | 1 | 109.86% |
| MSTR240531P01220000 | 2024-04-30 9:54AM EDT | 1,220.00 | 177.00 | 229.60 | 240.10 | +16.21 | +10.08% | 3 | 1 | 109.28% |
| MSTR240531P01230000 | 2024-04-25 3:09PM EDT | 1,230.00 | 166.66 | 236.00 | 247.35 | 0.00 | - | 1 | 5 | 108.92% |
| MSTR240531P01240000 | 2024-04-25 10:38AM EDT | 1,240.00 | 182.15 | 243.60 | 258.95 | 0.00 | - | 3 | 5 | 110.84% |
| MSTR240531P01245000 | 2024-04-30 10:13AM EDT | 1,245.00 | 247.48 | 247.10 | 259.60 | +105.78 | +74.65% | 2 | 5 | 109.46% |
| MSTR240531P01250000 | 2024-04-30 1:25PM EDT | 1,250.00 | 256.04 | 251.15 | 262.85 | +109.74 | +75.01% | 1 | 8 | 109.40% |
| MSTR240531P01260000 | 2024-04-18 1:58PM EDT | 1,260.00 | 224.08 | 258.75 | 271.00 | 0.00 | - | - | 1 | 109.73% |
| MSTR240531P01265000 | 2024-04-23 9:46AM EDT | 1,265.00 | 160.00 | 263.40 | 275.35 | 0.00 | - | - | 1 | 110.35% |
| MSTR240531P01270000 | 2024-04-18 1:25PM EDT | 1,270.00 | 227.24 | 266.35 | 279.65 | 0.00 | - | - | 1 | 110.21% |
| MSTR240531P01275000 | 2024-04-26 2:43PM EDT | 1,275.00 | 180.00 | 270.75 | 283.80 | 0.00 | - | 1 | 1 | 110.61% |
| MSTR240531P01280000 | 2024-04-24 10:57AM EDT | 1,280.00 | 184.43 | 273.85 | 287.45 | 0.00 | - | - | 1 | 110.21% |
| MSTR240531P01300000 | 2024-04-24 10:57AM EDT | 1,300.00 | 195.58 | 289.85 | 305.65 | 0.00 | - | 1 | 12 | 111.64% |
| MSTR240531P01320000 | 2024-04-30 2:19PM EDT | 1,320.00 | 296.63 | 305.80 | 318.95 | +104.98 | +54.78% | 1 | 1 | 110.60% |
| MSTR240531P01330000 | 2024-04-22 11:17AM EDT | 1,330.00 | 241.61 | 314.55 | 327.30 | 0.00 | - | - | 1 | 111.12% |
| MSTR240531P01340000 | 2024-04-26 12:11PM EDT | 1,340.00 | 230.22 | 322.30 | 335.45 | 0.00 | - | 1 | 2 | 111.02% |
| MSTR240531P01350000 | 2024-04-26 12:11PM EDT | 1,350.00 | 236.68 | 330.50 | 346.15 | 0.00 | - | 1 | 5 | 112.29% |
| MSTR240531P01380000 | 2024-04-12 3:35PM EDT | 1,380.00 | 207.75 | 355.90 | 369.45 | 0.00 | - | - | 1 | 112.00% |
| MSTR240531P01400000 | 2024-04-29 10:33AM EDT | 1,400.00 | 249.19 | 372.35 | 388.50 | 0.00 | - | 1 | 3 | 113.03% |
| MSTR240531P01410000 | 2024-04-30 1:53PM EDT | 1,410.00 | 373.60 | 381.35 | 394.70 | +143.80 | +62.58% | 6 | 1 | 112.19% |
| MSTR240531P01420000 | 2024-04-30 1:53PM EDT | 1,420.00 | 382.40 | 389.50 | 403.70 | +144.28 | +60.59% | 2 | 1 | 112.27% |
| MSTR240531P01435000 | 2024-04-30 1:53PM EDT | 1,435.00 | 395.10 | 402.85 | 417.65 | +111.10 | +39.12% | 2 | 1 | 113.15% |
| MSTR240531P01440000 | 2024-04-30 9:44AM EDT | 1,440.00 | 307.98 | 406.80 | 421.85 | +61.98 | +25.20% | 1 | 1 | 112.92% |
| MSTR240531P01450000 | 2024-04-26 1:40PM EDT | 1,450.00 | 296.08 | 415.95 | 431.40 | 0.00 | - | 1 | 3 | 113.70% |
| MSTR240531P01495000 | 2024-04-25 2:23PM EDT | 1,495.00 | 337.54 | 455.25 | 470.90 | 0.00 | - | - | 2 | 113.82% |
| MSTR240531P01500000 | 2024-04-29 11:07AM EDT | 1,500.00 | 310.55 | 460.10 | 476.60 | 0.00 | - | 1 | 3 | 114.82% |
| MSTR240531P01550000 | 2024-04-16 2:02PM EDT | 1,550.00 | 411.28 | 505.05 | 520.90 | 0.00 | - | - | 5 | 114.82% |
| MSTR240531P01600000 | 2024-04-30 2:12PM EDT | 1,600.00 | 543.42 | 551.00 | 565.10 | +134.42 | +32.87% | 2 | 2 | 114.28% |
| MSTR240531P01680000 | 2024-04-23 11:24AM EDT | 1,680.00 | 444.68 | 625.35 | 642.00 | 0.00 | - | 1 | 11 | 116.55% |
| MSTR240531P01695000 | 2024-04-17 1:02PM EDT | 1,695.00 | 595.13 | 639.50 | 656.00 | 0.00 | - | - | 1 | 116.60% |
| MSTR240531P01850000 | 2024-04-16 11:54AM EDT | 1,850.00 | 663.65 | 784.20 | 802.50 | 0.00 | - | - | 1 | 111.82% |
| MSTR240531P01950000 | 2024-04-24 11:33AM EDT | 1,950.00 | 708.00 | 882.00 | 899.30 | 0.00 | - | - | 1 | 111.62% |
| MSTR240531P02500000 | 2024-04-26 9:30AM EDT | 2,500.00 | 1,289.45 | 1,424.75 | 1,444.00 | 0.00 | - | 1 | 1 | 157.60% |
© 2024 Yahoo. All rights reserved.