Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,234.96 +751.88 (+1.33%) CMC Crypto 200
1,184.67 -24.02 (-1.99%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712C00690000 | 2024-06-07 2:22PM EDT | 690.00 | 934.82 | 583.15 | 602.00 | 0.00 | - | 54 | 0 | 192.58% |
| MSTR240712C00700000 | 2024-06-25 12:34PM EDT | 700.00 | 769.54 | 573.00 | 592.00 | 0.00 | - | 2 | 20 | 186.28% |
| MSTR240712C00710000 | 2024-06-18 10:11AM EDT | 710.00 | 762.79 | 562.80 | 582.00 | 0.00 | - | 2 | 1 | 179.20% |
| MSTR240712C00730000 | 2024-06-07 12:54PM EDT | 730.00 | 967.72 | 543.00 | 562.00 | 0.00 | - | 69 | 34 | 174.46% |
| MSTR240712C00740000 | 2024-06-07 12:48PM EDT | 740.00 | 956.00 | 533.00 | 552.00 | 0.00 | - | 29 | 15 | 170.61% |
| MSTR240712C00750000 | 2024-07-02 9:50AM EDT | 750.00 | 610.48 | 523.00 | 542.00 | 0.00 | - | 3 | 54 | 166.80% |
| MSTR240712C00760000 | 2024-06-07 12:19PM EDT | 760.00 | 946.05 | 513.35 | 532.00 | 0.00 | - | 60 | 30 | 167.43% |
| MSTR240712C00770000 | 2024-06-07 1:43PM EDT | 770.00 | 902.82 | 502.90 | 522.00 | 0.00 | - | 32 | 16 | 158.01% |
| MSTR240712C00780000 | 2024-06-07 1:20PM EDT | 780.00 | 904.08 | 492.95 | 512.00 | 0.00 | - | 98 | 49 | 155.08% |
| MSTR240712C00790000 | 2024-06-26 1:25PM EDT | 790.00 | 673.33 | 483.00 | 502.00 | 0.00 | - | 1 | 58 | 152.10% |
| MSTR240712C00800000 | 2024-06-28 3:50PM EDT | 800.00 | 613.40 | 473.05 | 492.00 | 0.00 | - | 1 | 6 | 149.17% |
| MSTR240712C00810000 | 2024-07-05 2:22PM EDT | 810.00 | 466.96 | 464.00 | 482.00 | -24.74 | -5.03% | 8 | 17 | 155.20% |
| MSTR240712C00820000 | 2024-06-07 1:07PM EDT | 820.00 | 875.19 | 454.00 | 472.00 | 0.00 | - | 59 | 29 | 151.51% |
| MSTR240712C00830000 | 2024-06-07 2:01PM EDT | 830.00 | 805.39 | 444.00 | 462.00 | 0.00 | - | 104 | 4 | 147.85% |
| MSTR240712C00840000 | 2024-06-07 1:43PM EDT | 840.00 | 833.50 | 434.00 | 452.00 | 0.00 | - | 160 | 23 | 144.24% |
| MSTR240712C00850000 | 2024-07-02 10:01AM EDT | 850.00 | 515.90 | 424.00 | 442.00 | 0.00 | - | 4 | 34 | 140.63% |
| MSTR240712C00860000 | 2024-06-07 1:00PM EDT | 860.00 | 838.11 | 414.00 | 432.00 | 0.00 | - | 144 | 69 | 137.09% |
| MSTR240712C00870000 | 2024-06-21 10:40AM EDT | 870.00 | 593.15 | 404.00 | 422.00 | 0.00 | - | 2 | 98 | 133.59% |
| MSTR240712C00880000 | 2024-07-05 2:22PM EDT | 880.00 | 397.81 | 394.00 | 412.00 | -24.29 | -5.75% | 8 | 112 | 130.10% |
| MSTR240712C00890000 | 2024-06-24 10:00AM EDT | 890.00 | 550.47 | 384.00 | 403.40 | 0.00 | - | 3 | 3 | 135.60% |
| MSTR240712C00900000 | 2024-06-28 3:50PM EDT | 900.00 | 514.40 | 374.00 | 393.50 | 0.00 | - | 1 | 4 | 132.54% |
| MSTR240712C00910000 | 2024-06-14 11:47AM EDT | 910.00 | 603.98 | 364.00 | 383.85 | 0.00 | - | - | 1 | 130.76% |
| MSTR240712C00930000 | 2024-07-05 11:19AM EDT | 930.00 | 338.00 | 344.00 | 363.40 | -77.79 | -18.71% | 1 | 1 | 121.36% |
| MSTR240712C00950000 | 2024-06-28 12:09PM EDT | 950.00 | 484.89 | 324.10 | 343.70 | 0.00 | - | 1 | 2 | 116.33% |
| MSTR240712C01000000 | 2024-07-05 3:44PM EDT | 1,000.00 | 282.65 | 276.85 | 295.05 | -23.40 | -7.65% | 24 | 19 | 112.90% |
| MSTR240712C01080000 | 2024-06-27 10:01AM EDT | 1,080.00 | 428.25 | 201.00 | 217.45 | 0.00 | - | - | 1 | 96.74% |
| MSTR240712C01090000 | 2024-06-26 1:25PM EDT | 1,090.00 | 377.62 | 193.00 | 208.00 | 0.00 | - | - | 1 | 96.98% |
| MSTR240712C01100000 | 2024-07-05 2:09PM EDT | 1,100.00 | 190.76 | 185.80 | 196.50 | -31.24 | -14.07% | 18 | 4 | 94.93% |
| MSTR240712C01150000 | 2024-07-05 2:26PM EDT | 1,150.00 | 150.00 | 141.20 | 152.90 | -27.55 | -15.52% | 18 | 6 | 88.46% |
| MSTR240712C01190000 | 2024-07-05 11:21AM EDT | 1,190.00 | 114.40 | 110.65 | 120.20 | -146.39 | -56.13% | 3 | 10 | 85.73% |
| MSTR240712C01200000 | 2024-07-05 12:38PM EDT | 1,200.00 | 105.00 | 101.15 | 112.80 | -9.00 | -7.89% | 64 | 6 | 83.28% |
| MSTR240712C01210000 | 2024-07-05 2:52PM EDT | 1,210.00 | 100.00 | 97.05 | 104.00 | -110.50 | -52.49% | 43 | 10 | 83.92% |
| MSTR240712C01230000 | 2024-07-05 3:49PM EDT | 1,230.00 | 87.25 | 84.00 | 91.00 | -13.75 | -13.61% | 79 | 1 | 83.66% |
| MSTR240712C01270000 | 2024-07-05 3:59PM EDT | 1,270.00 | 60.01 | 60.00 | 66.60 | -21.99 | -26.82% | 32 | 11 | 81.26% |
| MSTR240712C01290000 | 2024-07-05 3:58PM EDT | 1,290.00 | 54.00 | 50.00 | 56.65 | -15.50 | -22.30% | 44 | 17 | 80.80% |
| MSTR240712C01300000 | 2024-07-05 3:59PM EDT | 1,300.00 | 50.00 | 48.00 | 51.95 | -12.37 | -19.83% | 800 | 52 | 82.30% |
| MSTR240712C01310000 | 2024-07-05 3:40PM EDT | 1,310.00 | 46.80 | 44.25 | 48.70 | -13.20 | -22.00% | 49 | 17 | 83.22% |
| MSTR240712C01320000 | 2024-07-05 3:59PM EDT | 1,320.00 | 42.10 | 37.00 | 46.50 | -10.97 | -20.67% | 42 | 22 | 82.03% |
| MSTR240712C01330000 | 2024-07-05 3:59PM EDT | 1,330.00 | 39.01 | 34.90 | 42.50 | -9.99 | -20.39% | 188 | 38 | 82.89% |
| MSTR240712C01340000 | 2024-07-05 3:00PM EDT | 1,340.00 | 34.66 | 30.80 | 39.40 | -12.52 | -26.54% | 41 | 23 | 82.59% |
| MSTR240712C01350000 | 2024-07-05 3:59PM EDT | 1,350.00 | 32.20 | 28.70 | 33.45 | -10.97 | -25.41% | 325 | 71 | 81.27% |
| MSTR240712C01360000 | 2024-07-05 3:57PM EDT | 1,360.00 | 28.80 | 25.45 | 33.65 | -11.20 | -28.00% | 39 | 26 | 83.45% |
| MSTR240712C01370000 | 2024-07-05 3:58PM EDT | 1,370.00 | 26.50 | 24.25 | 30.80 | -10.02 | -27.44% | 336 | 318 | 84.59% |
| MSTR240712C01380000 | 2024-07-05 3:49PM EDT | 1,380.00 | 24.50 | 20.45 | 26.95 | -11.18 | -31.33% | 37 | 10 | 82.47% |
| MSTR240712C01390000 | 2024-07-05 3:53PM EDT | 1,390.00 | 22.80 | 21.05 | 24.60 | -8.51 | -27.18% | 61 | 10 | 84.96% |
| MSTR240712C01400000 | 2024-07-05 3:59PM EDT | 1,400.00 | 19.56 | 18.20 | 21.50 | -9.24 | -32.08% | 664 | 107 | 83.53% |
| MSTR240712C01405000 | 2024-07-05 1:28PM EDT | 1,405.00 | 23.00 | 17.00 | 21.20 | -3.20 | -12.21% | 17 | 8 | 84.00% |
| MSTR240712C01410000 | 2024-07-05 3:37PM EDT | 1,410.00 | 18.78 | 14.70 | 21.80 | -9.69 | -34.04% | 23 | 17 | 84.23% |
| MSTR240712C01415000 | 2024-07-05 3:59PM EDT | 1,415.00 | 17.00 | 15.85 | 18.10 | -6.35 | -27.19% | 27 | 31 | 83.57% |
| MSTR240712C01420000 | 2024-07-05 3:57PM EDT | 1,420.00 | 16.70 | 13.20 | 19.35 | -5.80 | -25.78% | 41 | 36 | 83.93% |
| MSTR240712C01425000 | 2024-07-05 3:59PM EDT | 1,425.00 | 15.55 | 14.05 | 16.50 | -4.95 | -24.15% | 53 | 23 | 83.62% |
| MSTR240712C01430000 | 2024-07-05 3:59PM EDT | 1,430.00 | 15.54 | 13.35 | 17.90 | -6.21 | -28.55% | 42 | 18 | 86.02% |
| MSTR240712C01435000 | 2024-07-05 11:33AM EDT | 1,435.00 | 17.00 | 10.60 | 16.95 | -3.00 | -15.00% | 11 | 11 | 83.80% |
| MSTR240712C01440000 | 2024-07-05 3:33PM EDT | 1,440.00 | 16.45 | 10.35 | 16.45 | -5.80 | -26.07% | 26 | 18 | 84.59% |
| MSTR240712C01445000 | 2024-07-05 2:45PM EDT | 1,445.00 | 13.35 | 11.90 | 13.75 | -6.79 | -33.71% | 10 | 10 | 84.91% |
| MSTR240712C01450000 | 2024-07-05 3:58PM EDT | 1,450.00 | 12.15 | 11.50 | 12.80 | -6.30 | -34.15% | 267 | 117 | 84.93% |
| MSTR240712C01452500 | 2024-07-05 1:39PM EDT | 1,452.50 | 14.85 | 10.20 | 14.85 | -13.01 | -46.70% | 11 | 2 | 86.57% |
| MSTR240712C01455000 | 2024-07-05 12:13PM EDT | 1,455.00 | 12.04 | 9.85 | 12.70 | -4.96 | -29.18% | 7 | 27 | 84.41% |
| MSTR240712C01457500 | 2024-07-05 11:18AM EDT | 1,457.50 | 9.85 | 10.55 | 15.00 | -12.74 | -56.40% | 4 | 2 | 88.68% |
| MSTR240712C01460000 | 2024-07-05 1:48PM EDT | 1,460.00 | 11.41 | 10.50 | 11.80 | -5.21 | -31.35% | 17 | 19 | 85.61% |
| MSTR240712C01462500 | 2024-07-05 3:29PM EDT | 1,462.50 | 12.35 | 10.00 | 15.20 | -4.55 | -26.92% | 13 | 15 | 89.81% |
| MSTR240712C01465000 | 2024-07-05 1:54PM EDT | 1,465.00 | 12.15 | 8.55 | 13.45 | -3.35 | -21.61% | 10 | 15 | 86.73% |
| MSTR240712C01470000 | 2024-07-05 3:16PM EDT | 1,470.00 | 11.05 | 9.25 | 13.55 | -4.31 | -28.06% | 17 | 11 | 89.19% |
| MSTR240712C01475000 | 2024-07-05 3:58PM EDT | 1,475.00 | 9.88 | 9.50 | 13.05 | -6.12 | -38.25% | 42 | 22 | 90.35% |
| MSTR240712C01477500 | 2024-07-05 3:32PM EDT | 1,477.50 | 10.00 | 7.20 | 12.00 | -29.80 | -74.87% | 2 | 2 | 86.79% |
| MSTR240712C01480000 | 2024-07-05 2:06PM EDT | 1,480.00 | 10.00 | 7.10 | 10.10 | -5.90 | -37.11% | 26 | 56 | 84.77% |
| MSTR240712C01485000 | 2024-07-05 2:12PM EDT | 1,485.00 | 9.25 | 5.40 | 9.50 | -4.03 | -30.35% | 4 | 8 | 82.81% |
| MSTR240712C01490000 | 2024-07-05 1:50PM EDT | 1,490.00 | 8.50 | 7.50 | 9.05 | -4.50 | -34.62% | 28 | 17 | 86.59% |
| MSTR240712C01495000 | 2024-07-05 3:06PM EDT | 1,495.00 | 8.15 | 6.10 | 8.50 | -3.35 | -29.13% | 5 | 6 | 85.03% |
| MSTR240712C01500000 | 2024-07-05 3:58PM EDT | 1,500.00 | 7.83 | 7.65 | 8.55 | -3.87 | -33.08% | 898 | 307 | 88.78% |
| MSTR240712C01505000 | 2024-07-05 2:19PM EDT | 1,505.00 | 7.35 | 5.35 | 7.95 | -4.28 | -36.80% | 6 | 11 | 85.58% |
| MSTR240712C01510000 | 2024-07-05 3:41PM EDT | 1,510.00 | 7.17 | 6.15 | 8.00 | -4.83 | -40.25% | 20 | 39 | 88.24% |
| MSTR240712C01515000 | 2024-07-05 12:07PM EDT | 1,515.00 | 7.20 | 5.85 | 8.40 | -3.30 | -31.43% | 8 | 8 | 89.69% |
| MSTR240712C01520000 | 2024-07-05 3:16PM EDT | 1,520.00 | 7.00 | 3.40 | 7.65 | -2.10 | -23.08% | 19 | 7 | 85.45% |
| MSTR240712C01525000 | 2024-07-05 3:11PM EDT | 1,525.00 | 6.20 | 5.20 | 7.25 | -1.80 | -22.50% | 25 | 16 | 89.18% |
| MSTR240712C01530000 | 2024-07-05 2:09PM EDT | 1,530.00 | 6.09 | 4.80 | 6.30 | -3.16 | -34.16% | 32 | 31 | 87.98% |
| MSTR240712C01535000 | 2024-07-05 12:34PM EDT | 1,535.00 | 5.58 | 2.94 | 7.20 | -6.72 | -54.63% | 4 | 3 | 87.34% |
| MSTR240712C01540000 | 2024-07-05 3:39PM EDT | 1,540.00 | 5.35 | 4.40 | 7.30 | -3.13 | -36.91% | 37 | 13 | 91.50% |
| MSTR240712C01545000 | 2024-07-05 1:25PM EDT | 1,545.00 | 6.40 | 2.89 | 6.55 | -5.50 | -46.22% | 7 | 9 | 88.28% |
| MSTR240712C01550000 | 2024-07-05 3:58PM EDT | 1,550.00 | 4.70 | 4.05 | 6.60 | -2.30 | -32.86% | 309 | 92 | 91.88% |
| MSTR240712C01555000 | 2024-07-05 12:13PM EDT | 1,555.00 | 5.25 | 2.40 | 6.80 | -5.50 | -51.16% | 5 | 4 | 90.08% |
| MSTR240712C01560000 | 2024-07-05 3:45PM EDT | 1,560.00 | 4.55 | 3.60 | 6.30 | -2.11 | -31.68% | 23 | 16 | 92.69% |
| MSTR240712C01565000 | 2024-07-05 3:25PM EDT | 1,565.00 | 4.50 | 2.77 | 4.50 | -2.10 | -31.82% | 8 | 17 | 87.90% |
| MSTR240712C01570000 | 2024-07-05 3:34PM EDT | 1,570.00 | 3.78 | 2.90 | 5.80 | -4.10 | -52.03% | 6 | 14 | 92.36% |
| MSTR240712C01575000 | 2024-07-05 3:36PM EDT | 1,575.00 | 3.46 | 2.08 | 5.35 | -3.04 | -46.77% | 18 | 10 | 90.47% |
| MSTR240712C01580000 | 2024-07-05 3:01PM EDT | 1,580.00 | 3.15 | 3.15 | 3.95 | -2.70 | -46.15% | 5 | 8 | 90.71% |
| MSTR240712C01585000 | 2024-07-05 2:48PM EDT | 1,585.00 | 3.54 | 2.62 | 3.75 | -2.06 | -36.79% | 6 | 6 | 89.85% |
| MSTR240712C01590000 | 2024-07-05 11:45AM EDT | 1,590.00 | 3.50 | 2.82 | 3.60 | -2.78 | -44.27% | 1 | 10 | 91.03% |
| MSTR240712C01595000 | 2024-07-05 12:14PM EDT | 1,595.00 | 3.40 | 1.58 | 5.70 | -1.70 | -33.33% | 6 | 3 | 94.36% |
| MSTR240712C01600000 | 2024-07-05 3:44PM EDT | 1,600.00 | 3.30 | 2.60 | 3.35 | -1.27 | -27.79% | 229 | 191 | 91.77% |
| MSTR240712C01605000 | 2024-07-05 12:21PM EDT | 1,605.00 | 3.75 | 2.00 | 3.20 | -0.58 | -13.39% | 13 | 7 | 90.52% |
| MSTR240712C01610000 | 2024-07-05 3:37PM EDT | 1,610.00 | 2.70 | 1.40 | 3.10 | -1.44 | -34.78% | 8 | 11 | 89.18% |
| MSTR240712C01615000 | 2024-07-05 11:10AM EDT | 1,615.00 | 2.15 | 1.35 | 3.00 | -4.45 | -67.42% | 1 | 3 | 89.64% |
| MSTR240712C01620000 | 2024-07-05 2:05PM EDT | 1,620.00 | 2.97 | 2.10 | 2.93 | -1.73 | -36.81% | 7 | 19 | 92.94% |
| MSTR240712C01625000 | 2024-07-05 1:27PM EDT | 1,625.00 | 2.92 | 1.45 | 2.65 | -1.08 | -27.00% | 21 | 13 | 90.65% |
| MSTR240712C01630000 | 2024-07-05 1:22PM EDT | 1,630.00 | 3.00 | 1.52 | 2.76 | -0.25 | -7.69% | 9 | 12 | 92.26% |
| MSTR240712C01635000 | 2024-07-03 10:30AM EDT | 1,635.00 | 3.44 | 1.50 | 3.85 | 0.00 | - | 1 | 6 | 96.92% |
| MSTR240712C01640000 | 2024-07-05 10:50AM EDT | 1,640.00 | 1.54 | 1.11 | 2.60 | -1.76 | -53.33% | 3 | 18 | 91.94% |
| MSTR240712C01645000 | 2024-07-05 9:51AM EDT | 1,645.00 | 1.30 | 1.22 | 5.60 | -2.50 | -65.79% | 1 | 4 | 103.36% |
| MSTR240712C01650000 | 2024-07-05 3:55PM EDT | 1,650.00 | 2.00 | 1.85 | 2.75 | -1.11 | -35.69% | 125 | 100 | 97.23% |
| MSTR240712C01655000 | 2024-07-05 1:08PM EDT | 1,655.00 | 2.34 | 0.70 | 2.45 | -13.66 | -85.37% | 9 | 2 | 92.26% |
| MSTR240712C01660000 | 2024-07-05 12:52PM EDT | 1,660.00 | 2.48 | 1.47 | 2.40 | -2.22 | -47.23% | 3 | 24 | 96.28% |
| MSTR240712C01665000 | 2024-07-05 1:01PM EDT | 1,665.00 | 2.25 | 0.91 | 2.92 | -0.23 | -9.27% | 6 | 4 | 97.02% |
| MSTR240712C01670000 | 2024-07-05 11:11AM EDT | 1,670.00 | 1.45 | 1.01 | 2.90 | -1.63 | -52.92% | 2 | 18 | 98.27% |
| MSTR240712C01675000 | 2024-07-05 2:39PM EDT | 1,675.00 | 1.75 | 1.00 | 2.99 | -44.90 | -96.25% | 11 | 4 | 99.50% |
| MSTR240712C01680000 | 2024-07-05 3:38PM EDT | 1,680.00 | 1.65 | 1.00 | 2.42 | -3.35 | -67.00% | 5 | 13 | 97.95% |
| MSTR240712C01685000 | 2024-07-01 3:36PM EDT | 1,685.00 | 10.30 | 1.00 | 3.25 | 0.00 | - | 1 | 11 | 102.34% |
| MSTR240712C01690000 | 2024-07-02 2:41PM EDT | 1,690.00 | 3.50 | 1.00 | 3.55 | 0.00 | - | 1 | 15 | 104.42% |
| MSTR240712C01695000 | 2024-07-05 1:45PM EDT | 1,695.00 | 2.00 | 0.84 | 1.75 | -4.00 | -66.67% | 5 | 15 | 96.41% |
| MSTR240712C01700000 | 2024-07-05 3:59PM EDT | 1,700.00 | 1.35 | 1.25 | 1.99 | -1.10 | -44.90% | 673 | 1,251 | 100.61% |
| MSTR240712C01705000 | 2024-07-05 2:21PM EDT | 1,705.00 | 1.65 | 1.00 | 3.90 | -12.53 | -88.36% | 4 | 2 | 108.46% |
| MSTR240712C01710000 | 2024-07-02 12:01PM EDT | 1,710.00 | 4.10 | 0.20 | 3.80 | 0.00 | - | 1 | 11 | 105.76% |
| MSTR240712C01715000 | 2024-07-02 10:42AM EDT | 1,715.00 | 4.75 | 0.00 | 3.75 | 0.00 | - | 2 | 6 | 105.55% |
| MSTR240712C01720000 | 2024-07-05 3:36PM EDT | 1,720.00 | 1.50 | 0.61 | 3.70 | -1.00 | -40.00% | 10 | 204 | 108.81% |
| MSTR240712C01725000 | 2024-07-05 1:17PM EDT | 1,725.00 | 1.25 | 0.11 | 1.60 | -1.57 | -55.67% | 4 | 13 | 95.70% |
| MSTR240712C01730000 | 2024-07-05 3:32PM EDT | 1,730.00 | 1.20 | 1.00 | 1.30 | -1.23 | -50.62% | 32 | 13 | 100.51% |
| MSTR240712C01735000 | 2024-07-03 12:31PM EDT | 1,735.00 | 2.33 | 0.00 | 3.60 | 0.00 | - | 2 | 1 | 108.30% |
| MSTR240712C01740000 | 2024-07-03 12:31PM EDT | 1,740.00 | 2.23 | 0.53 | 1.51 | 0.00 | - | 1 | 1 | 100.44% |
| MSTR240712C01750000 | 2024-07-05 3:59PM EDT | 1,750.00 | 1.00 | 0.90 | 1.25 | -0.45 | -31.03% | 40 | 58 | 102.76% |
| MSTR240712C01755000 | 2024-07-05 3:17PM EDT | 1,755.00 | 1.00 | 0.47 | 3.45 | -2.29 | -69.60% | 1 | 2 | 113.14% |
| MSTR240712C01760000 | 2024-07-05 3:39PM EDT | 1,760.00 | 0.91 | 0.45 | 1.00 | -25.16 | -96.51% | 1 | 23 | 99.02% |
| MSTR240712C01765000 | 2024-07-05 9:52AM EDT | 1,765.00 | 0.18 | 0.43 | 2.00 | -1.57 | -89.71% | 1 | 6 | 106.93% |
| MSTR240712C01770000 | 2024-07-05 1:03PM EDT | 1,770.00 | 0.90 | 0.45 | 3.30 | -0.96 | -51.61% | 10 | 6 | 114.84% |
| MSTR240712C01780000 | 2024-07-05 12:36PM EDT | 1,780.00 | 1.20 | 0.37 | 1.50 | -1.59 | -56.99% | 20 | 6 | 105.44% |
| MSTR240712C01790000 | 2024-07-03 12:40PM EDT | 1,790.00 | 1.98 | 0.00 | 3.15 | 0.00 | - | 2 | 7 | 115.08% |
| MSTR240712C01800000 | 2024-07-05 3:20PM EDT | 1,800.00 | 0.82 | 0.31 | 3.25 | -0.44 | -34.92% | 51 | 752 | 118.80% |
| MSTR240712C01810000 | 2024-07-02 11:42AM EDT | 1,810.00 | 1.31 | 0.10 | 2.98 | -1.31 | -50.00% | 1 | 14 | 117.85% |
| MSTR240712C01820000 | 2024-07-02 9:44AM EDT | 1,820.00 | 4.15 | 0.00 | 2.93 | 0.00 | - | 1 | 6 | 118.56% |
| MSTR240712C01830000 | 2024-07-02 10:46AM EDT | 1,830.00 | 2.00 | 0.00 | 2.88 | 0.00 | - | 1 | 7 | 119.80% |
| MSTR240712C01840000 | 2024-07-02 3:48PM EDT | 1,840.00 | 2.30 | 0.05 | 3.10 | 0.00 | - | 1 | 62 | 122.90% |
| MSTR240712C01850000 | 2024-07-05 12:14PM EDT | 1,850.00 | 0.66 | 0.00 | 1.60 | -0.35 | -34.65% | 2 | 36 | 113.53% |
| MSTR240712C01860000 | 2024-07-02 10:24AM EDT | 1,860.00 | 1.00 | 0.00 | 3.05 | 0.00 | - | 1 | 9 | 125.34% |
| MSTR240712C01870000 | 2024-07-02 3:46PM EDT | 1,870.00 | 1.25 | 0.00 | 2.73 | 0.00 | - | 1 | 8 | 124.88% |
| MSTR240712C01880000 | 2024-06-27 11:28AM EDT | 1,880.00 | 13.37 | 0.00 | 2.95 | 0.00 | - | - | 24 | 127.73% |
| MSTR240712C01890000 | 2024-06-28 2:26PM EDT | 1,890.00 | 5.97 | 0.00 | 2.68 | 0.00 | - | 2 | 4 | 127.49% |
| MSTR240712C01900000 | 2024-07-05 10:41AM EDT | 1,900.00 | 0.70 | 0.25 | 1.20 | +0.67 | +2,233.33% | 3 | 43 | 119.07% |
| MSTR240712C01910000 | 2024-07-03 10:48AM EDT | 1,910.00 | 2.00 | 0.00 | 2.89 | 0.00 | - | 1 | 6 | 131.74% |
| MSTR240712C01920000 | 2024-06-28 11:18AM EDT | 1,920.00 | 6.40 | 0.00 | 2.63 | 0.00 | - | 1 | 2 | 131.47% |
| MSTR240712C01940000 | 2024-07-02 10:44AM EDT | 1,940.00 | 0.22 | 0.00 | 2.85 | 0.00 | - | 2 | 4 | 135.77% |
| MSTR240712C01950000 | 2024-07-05 2:52PM EDT | 1,950.00 | 0.50 | 0.30 | 1.30 | +0.30 | +150.00% | 13 | 35 | 127.25% |
| MSTR240712C01960000 | 2024-07-05 9:52AM EDT | 1,960.00 | 0.25 | 0.00 | 2.59 | -0.50 | -66.67% | 9 | 7 | 136.77% |
| MSTR240712C01980000 | 2024-06-27 2:42PM EDT | 1,980.00 | 9.85 | 0.00 | 2.57 | 0.00 | - | 1 | 1 | 139.38% |
| MSTR240712C01990000 | 2024-07-03 12:03PM EDT | 1,990.00 | 0.59 | 0.00 | 2.56 | 0.00 | - | 1 | 3 | 140.65% |
| MSTR240712C02000000 | 2024-07-05 3:35PM EDT | 2,000.00 | 0.25 | 0.08 | 0.55 | -0.30 | -54.55% | 155 | 151 | 120.51% |
| MSTR240712C02020000 | 2024-07-03 12:04PM EDT | 2,020.00 | 0.50 | 0.00 | 2.77 | 0.00 | - | 1 | 2 | 146.17% |
| MSTR240712C02040000 | 2024-07-01 2:00PM EDT | 2,040.00 | 1.50 | 0.00 | 2.74 | 0.00 | - | 31 | 33 | 148.61% |
| MSTR240712C02050000 | 2024-07-01 2:47PM EDT | 2,050.00 | 1.96 | 0.00 | 2.49 | 0.00 | - | 16 | 28 | 148.05% |
| MSTR240712C02060000 | 2024-07-05 3:52PM EDT | 2,060.00 | 0.35 | 0.00 | 0.40 | -15.45 | -97.78% | 6 | 1 | 121.88% |
| MSTR240712C02080000 | 2024-07-02 1:41PM EDT | 2,080.00 | 0.80 | 0.00 | 0.68 | 0.00 | - | 2 | 2 | 130.76% |
| MSTR240712C02100000 | 2024-07-05 3:08PM EDT | 2,100.00 | 0.21 | 0.10 | 1.22 | -1.48 | -87.57% | 2 | 35 | 142.92% |
| MSTR240712C02120000 | 2024-07-02 2:41PM EDT | 2,120.00 | 1.64 | 0.00 | 1.09 | 0.00 | - | 1 | 4 | 142.19% |
| MSTR240712C02140000 | 2024-07-02 12:28PM EDT | 2,140.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 1 | 13 | 146.05% |
| MSTR240712C02150000 | 2024-07-02 12:28PM EDT | 2,150.00 | 1.20 | 0.00 | 2.58 | 0.00 | - | 1 | 2 | 161.30% |
| MSTR240712C02160000 | 2024-07-02 2:19PM EDT | 2,160.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 162.43% |
| MSTR240712C02190000 | 2024-06-27 11:08AM EDT | 2,190.00 | 3.70 | 0.00 | 0.99 | 0.00 | - | 5 | 18 | 148.54% |
| MSTR240712C02200000 | 2024-07-03 12:50PM EDT | 2,200.00 | 0.09 | 0.00 | 0.64 | -0.31 | -77.50% | 1 | 61 | 142.97% |
| MSTR240712C02220000 | 2024-07-03 12:50PM EDT | 2,220.00 | 0.20 | 0.00 | 0.64 | 0.00 | - | 1 | 3 | 145.12% |
| MSTR240712C02230000 | 2024-06-18 11:51AM EDT | 2,230.00 | 17.32 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 168.38% |
| MSTR240712C02250000 | 2024-07-05 11:58AM EDT | 2,250.00 | 1.76 | 0.00 | 0.91 | -0.74 | -29.60% | 6 | 14 | 153.61% |
| MSTR240712C02260000 | 2024-06-24 3:00PM EDT | 2,260.00 | 3.70 | 0.00 | 1.07 | 0.00 | - | - | 1 | 157.32% |
| MSTR240712C02270000 | 2024-06-24 3:04PM EDT | 2,270.00 | 4.00 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 157.23% |
| MSTR240712C02300000 | 2024-07-05 2:45PM EDT | 2,300.00 | 0.12 | 0.07 | 0.59 | +0.05 | +71.43% | 17 | 50 | 153.71% |
| MSTR240712C02350000 | 2024-07-05 3:40PM EDT | 2,350.00 | 0.10 | 0.00 | 0.60 | -0.15 | -60.00% | 25 | 13 | 157.13% |
| MSTR240712C02400000 | 2024-07-05 2:07PM EDT | 2,400.00 | 0.22 | 0.01 | 0.33 | -0.22 | -50.00% | 21 | 31 | 153.61% |
| MSTR240712C02450000 | 2024-07-02 2:36PM EDT | 2,450.00 | 0.50 | 0.00 | 0.67 | 0.00 | - | 1 | 38 | 168.36% |
| MSTR240712C02500000 | 2024-07-05 2:22PM EDT | 2,500.00 | 0.01 | 0.01 | 0.12 | -0.44 | -97.78% | 159 | 59 | 150.00% |
| MSTR240712C02550000 | 2024-06-24 3:04PM EDT | 2,550.00 | 2.00 | 0.00 | 1.03 | 0.00 | - | 2 | 11 | 185.11% |
| MSTR240712C02600000 | 2024-07-02 9:37AM EDT | 2,600.00 | 0.05 | 0.00 | 1.43 | 0.00 | - | 2 | 8 | 196.24% |
| MSTR240712C02650000 | 2024-06-18 9:30AM EDT | 2,650.00 | 6.00 | 0.00 | 2.36 | 0.00 | - | 1 | 0 | 212.33% |
| MSTR240712C02700000 | 2024-06-17 9:30AM EDT | 2,700.00 | 7.93 | 0.00 | 0.42 | 0.00 | - | - | 2 | 182.23% |
| MSTR240712C02800000 | 2024-07-05 3:58PM EDT | 2,800.00 | 0.26 | 0.00 | 0.29 | +0.16 | +160.00% | 49 | 5 | 183.98% |
| MSTR240712C02950000 | 2024-06-20 11:31AM EDT | 2,950.00 | 2.70 | 0.00 | 0.56 | 0.00 | - | - | 1 | 206.25% |
| MSTR240712C03000000 | 2024-07-05 12:13PM EDT | 3,000.00 | 0.10 | 0.00 | 1.19 | 0.00 | - | 3 | 15 | 225.49% |
| MSTR240712C03050000 | 2024-06-14 10:36AM EDT | 3,050.00 | 6.49 | 0.00 | 0.31 | 0.00 | - | 4 | 5 | 202.93% |
| MSTR240712C03100000 | 2024-06-25 1:56PM EDT | 3,100.00 | 0.35 | 0.00 | 0.92 | 0.00 | - | 1 | 2 | 227.15% |
| MSTR240712C03150000 | 2024-06-27 11:06AM EDT | 3,150.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | 8 | 9 | 239.01% |
| MSTR240712C03250000 | 2024-07-05 12:55PM EDT | 3,250.00 | 0.12 | 0.00 | 0.76 | -0.88 | -88.00% | 1 | 2 | 233.40% |
| MSTR240712C03300000 | 2024-07-05 1:11PM EDT | 3,300.00 | 0.12 | 0.02 | 0.04 | -0.03 | -20.00% | 841 | 72 | 194.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240712P00600000 | 2024-07-05 3:59PM EDT | 600.00 | 0.15 | 0.15 | 0.16 | +0.07 | +87.50% | 279 | 259 | 192.97% |
| MSTR240712P00610000 | 2024-06-28 11:56AM EDT | 610.00 | 0.10 | 0.00 | 0.37 | -0.21 | -67.74% | 6 | 57 | 192.38% |
| MSTR240712P00620000 | 2024-06-07 10:36AM EDT | 620.00 | 1.71 | 0.00 | 0.97 | 0.00 | - | 2 | 1 | 208.40% |
| MSTR240712P00630000 | 2024-06-04 10:43AM EDT | 630.00 | 2.27 | 0.00 | 3.00 | 0.00 | - | 2 | 0 | 235.30% |
| MSTR240712P00650000 | 2024-07-05 3:30PM EDT | 650.00 | 0.15 | 0.15 | 0.20 | -0.13 | -46.43% | 7 | 97 | 175.78% |
| MSTR240712P00660000 | 2024-07-05 3:22PM EDT | 660.00 | 0.15 | 0.00 | 0.39 | -1.53 | -91.07% | 8 | 1 | 174.02% |
| MSTR240712P00670000 | 2024-06-05 9:48AM EDT | 670.00 | 2.25 | 0.00 | 2.42 | 0.00 | - | - | 0 | 210.30% |
| MSTR240712P00680000 | 2024-07-05 10:09AM EDT | 680.00 | 0.27 | 0.00 | 0.50 | -0.08 | -22.86% | 4 | 60 | 170.90% |
| MSTR240712P00690000 | 2024-06-18 10:32AM EDT | 690.00 | 2.35 | 0.00 | 1.82 | 0.00 | - | 2 | 3 | 194.14% |
| MSTR240712P00700000 | 2024-07-05 3:19PM EDT | 700.00 | 0.23 | 0.20 | 0.47 | -0.13 | -36.11% | 4 | 62 | 168.75% |
| MSTR240712P00710000 | 2024-06-06 12:24PM EDT | 710.00 | 2.62 | 0.00 | 1.91 | 0.00 | - | 24 | 14 | 187.16% |
| MSTR240712P00720000 | 2024-07-05 2:04PM EDT | 720.00 | 0.21 | 0.00 | 1.40 | -2.41 | -91.98% | 1 | 14 | 175.98% |
| MSTR240712P00730000 | 2024-06-06 12:32PM EDT | 730.00 | 2.24 | 0.00 | 1.79 | 0.00 | - | - | 23 | 177.59% |
| MSTR240712P00740000 | 2024-06-06 12:31PM EDT | 740.00 | 2.23 | 0.01 | 1.34 | 0.00 | - | 7 | 6 | 167.58% |
| MSTR240712P00750000 | 2024-07-05 3:57PM EDT | 750.00 | 0.38 | 0.35 | 0.50 | -0.12 | -24.00% | 26 | 49 | 155.03% |
| MSTR240712P00760000 | 2024-06-06 1:58PM EDT | 760.00 | 2.82 | 0.00 | 1.88 | 0.00 | - | 4 | 0 | 167.14% |
| MSTR240712P00770000 | 2024-07-02 3:59PM EDT | 770.00 | 0.56 | 0.01 | 1.90 | 0.00 | - | 102 | 105 | 163.72% |
| MSTR240712P00780000 | 2024-07-05 1:00PM EDT | 780.00 | 0.80 | 0.00 | 2.10 | -2.03 | -71.73% | 4 | 1 | 162.01% |
| MSTR240712P00790000 | 2024-06-06 12:39PM EDT | 790.00 | 2.51 | 0.00 | 1.47 | 0.00 | - | - | 10 | 150.98% |
| MSTR240712P00800000 | 2024-07-05 3:54PM EDT | 800.00 | 0.75 | 0.50 | 1.00 | +0.37 | +97.37% | 53 | 25 | 147.80% |
| MSTR240712P00810000 | 2024-07-05 3:58PM EDT | 810.00 | 0.73 | 0.67 | 1.18 | +0.17 | +30.36% | 74 | 122 | 148.34% |
| MSTR240712P00820000 | 2024-07-05 3:03PM EDT | 820.00 | 0.95 | 0.37 | 1.70 | +0.22 | +30.14% | 103 | 24 | 147.05% |
| MSTR240712P00830000 | 2024-07-05 12:30PM EDT | 830.00 | 1.21 | 0.01 | 0.94 | +0.52 | +75.36% | 1 | 16 | 129.74% |
| MSTR240712P00840000 | 2024-07-03 12:31PM EDT | 840.00 | 0.60 | 0.01 | 2.21 | 0.00 | - | 1 | 4 | 141.31% |
| MSTR240712P00850000 | 2024-07-05 3:11PM EDT | 850.00 | 1.25 | 0.51 | 1.25 | +0.62 | +98.41% | 25 | 155 | 133.42% |
| MSTR240712P00860000 | 2024-07-05 2:51PM EDT | 860.00 | 1.00 | 0.52 | 3.20 | +0.34 | +51.52% | 7 | 6 | 145.19% |
| MSTR240712P00870000 | 2024-07-01 3:20PM EDT | 870.00 | 0.74 | 0.59 | 2.50 | 0.00 | - | 3 | 16 | 137.45% |
| MSTR240712P00880000 | 2024-07-05 2:28PM EDT | 880.00 | 1.65 | 0.75 | 2.02 | +0.66 | +66.67% | 248 | 62 | 131.67% |
| MSTR240712P00890000 | 2024-07-05 12:56PM EDT | 890.00 | 1.35 | 0.66 | 2.22 | +0.12 | +9.76% | 1 | 98 | 128.96% |
| MSTR240712P00900000 | 2024-07-05 3:46PM EDT | 900.00 | 1.37 | 0.69 | 2.00 | +0.31 | +29.25% | 165 | 122 | 124.19% |
| MSTR240712P00910000 | 2024-07-05 3:59PM EDT | 910.00 | 1.45 | 0.87 | 2.50 | -0.13 | -8.23% | 29 | 180 | 125.12% |
| MSTR240712P00920000 | 2024-07-05 1:55PM EDT | 920.00 | 2.33 | 0.88 | 3.95 | +0.72 | +44.72% | 12 | 55 | 129.20% |
| MSTR240712P00930000 | 2024-07-05 2:14PM EDT | 930.00 | 2.25 | 0.95 | 2.43 | +1.01 | +81.45% | 109 | 40 | 118.26% |
| MSTR240712P00940000 | 2024-07-05 3:59PM EDT | 940.00 | 2.19 | 1.80 | 3.55 | +0.38 | +20.99% | 3 | 48 | 124.26% |
| MSTR240712P00950000 | 2024-07-05 3:59PM EDT | 950.00 | 2.37 | 1.52 | 2.50 | +0.77 | +48.12% | 357 | 269 | 114.72% |
| MSTR240712P00960000 | 2024-07-05 3:59PM EDT | 960.00 | 1.85 | 1.86 | 3.35 | +0.94 | +103.30% | 4 | 11 | 116.50% |
| MSTR240712P00970000 | 2024-07-05 11:11AM EDT | 970.00 | 2.80 | 1.32 | 4.85 | +0.77 | +37.93% | 8 | 3 | 116.60% |
| MSTR240712P00980000 | 2024-07-05 3:55PM EDT | 980.00 | 2.90 | 2.41 | 5.05 | +0.43 | +17.41% | 40 | 48 | 117.32% |
| MSTR240712P00990000 | 2024-07-05 2:08PM EDT | 990.00 | 3.35 | 2.50 | 3.50 | +0.95 | +39.58% | 357 | 18 | 108.85% |
| MSTR240712P01000000 | 2024-07-05 3:59PM EDT | 1,000.00 | 3.50 | 3.50 | 5.70 | +1.00 | +40.00% | 1,394 | 313 | 114.96% |
| MSTR240712P01010000 | 2024-07-05 3:59PM EDT | 1,010.00 | 4.00 | 2.87 | 5.90 | +0.78 | +24.22% | 122 | 40 | 110.06% |
| MSTR240712P01020000 | 2024-07-05 3:30PM EDT | 1,020.00 | 3.80 | 2.71 | 6.20 | +0.30 | +8.57% | 57 | 36 | 106.73% |
| MSTR240712P01030000 | 2024-07-05 3:59PM EDT | 1,030.00 | 4.49 | 1.69 | 6.60 | +0.67 | +17.54% | 48 | 15 | 101.43% |
| MSTR240712P01040000 | 2024-07-05 3:06PM EDT | 1,040.00 | 5.45 | 4.30 | 5.20 | +1.45 | +36.25% | 34 | 78 | 100.82% |
| MSTR240712P01050000 | 2024-07-05 3:46PM EDT | 1,050.00 | 5.05 | 4.30 | 5.55 | +0.74 | +17.17% | 443 | 253 | 97.94% |
| MSTR240712P01060000 | 2024-07-05 3:24PM EDT | 1,060.00 | 6.00 | 4.40 | 6.00 | +0.90 | +17.65% | 225 | 43 | 95.46% |
| MSTR240712P01070000 | 2024-07-05 3:29PM EDT | 1,070.00 | 6.35 | 4.95 | 6.95 | +1.75 | +38.04% | 241 | 27 | 94.82% |
| MSTR240712P01080000 | 2024-07-05 3:57PM EDT | 1,080.00 | 6.87 | 6.25 | 7.60 | +1.08 | +18.65% | 28 | 22 | 94.68% |
| MSTR240712P01090000 | 2024-07-05 3:34PM EDT | 1,090.00 | 8.00 | 6.35 | 8.00 | +1.08 | +15.61% | 24 | 24 | 91.67% |
| MSTR240712P01100000 | 2024-07-05 3:59PM EDT | 1,100.00 | 8.60 | 8.10 | 9.10 | +1.10 | +14.67% | 768 | 269 | 92.40% |
| MSTR240712P01110000 | 2024-07-05 2:55PM EDT | 1,110.00 | 11.17 | 8.55 | 12.35 | +3.67 | +48.93% | 41 | 18 | 93.76% |
| MSTR240712P01120000 | 2024-07-05 3:55PM EDT | 1,120.00 | 10.00 | 9.85 | 11.00 | -0.60 | -5.66% | 54 | 28 | 89.52% |
| MSTR240712P01130000 | 2024-07-05 3:53PM EDT | 1,130.00 | 11.75 | 10.75 | 12.50 | -2.42 | -17.08% | 52 | 53 | 88.48% |
| MSTR240712P01140000 | 2024-07-05 3:43PM EDT | 1,140.00 | 12.32 | 11.00 | 16.50 | -1.01 | -7.58% | 70 | 77 | 89.34% |
| MSTR240712P01150000 | 2024-07-05 3:59PM EDT | 1,150.00 | 15.50 | 13.00 | 17.05 | +3.00 | +24.00% | 313 | 252 | 87.79% |
| MSTR240712P01160000 | 2024-07-05 3:56PM EDT | 1,160.00 | 16.00 | 15.55 | 19.15 | +2.89 | +22.04% | 134 | 55 | 88.19% |
| MSTR240712P01170000 | 2024-07-05 3:56PM EDT | 1,170.00 | 18.15 | 15.05 | 21.95 | +3.37 | +22.80% | 45 | 81 | 85.81% |
| MSTR240712P01180000 | 2024-07-05 3:27PM EDT | 1,180.00 | 20.69 | 17.70 | 23.80 | +3.24 | +18.57% | 128 | 21 | 85.33% |
| MSTR240712P01190000 | 2024-07-05 3:54PM EDT | 1,190.00 | 22.63 | 20.50 | 26.05 | -1.82 | -7.44% | 24 | 25 | 84.97% |
| MSTR240712P01200000 | 2024-07-05 3:58PM EDT | 1,200.00 | 25.50 | 23.50 | 27.65 | +4.50 | +21.43% | 735 | 223 | 83.84% |
| MSTR240712P01210000 | 2024-07-05 3:59PM EDT | 1,210.00 | 25.20 | 25.30 | 31.40 | +0.29 | +1.16% | 89 | 73 | 83.17% |
| MSTR240712P01220000 | 2024-07-05 3:59PM EDT | 1,220.00 | 30.90 | 28.55 | 34.30 | -0.10 | -0.32% | 777 | 175 | 82.62% |
| MSTR240712P01230000 | 2024-07-05 3:39PM EDT | 1,230.00 | 35.55 | 33.00 | 40.00 | +6.27 | +21.41% | 25 | 72 | 84.77% |
| MSTR240712P01240000 | 2024-07-05 3:57PM EDT | 1,240.00 | 37.88 | 36.40 | 40.30 | +4.92 | +14.93% | 235 | 85 | 81.57% |
| MSTR240712P01250000 | 2024-07-05 3:43PM EDT | 1,250.00 | 42.80 | 40.20 | 45.40 | +6.80 | +18.89% | 283 | 492 | 81.94% |
| MSTR240712P01260000 | 2024-07-05 3:51PM EDT | 1,260.00 | 46.27 | 44.20 | 49.05 | +4.77 | +11.49% | 153 | 46 | 80.98% |
| MSTR240712P01270000 | 2024-07-05 3:57PM EDT | 1,270.00 | 50.61 | 48.35 | 53.80 | -5.52 | -9.83% | 110 | 40 | 80.54% |
| MSTR240712P01280000 | 2024-07-05 3:59PM EDT | 1,280.00 | 56.31 | 56.00 | 59.75 | -0.94 | -1.64% | 66 | 55 | 83.04% |
| MSTR240712P01290000 | 2024-07-05 3:29PM EDT | 1,290.00 | 59.38 | 59.15 | 65.25 | +5.42 | +10.04% | 182 | 35 | 81.64% |
| MSTR240712P01300000 | 2024-07-05 3:53PM EDT | 1,300.00 | 67.70 | 64.15 | 71.25 | +8.67 | +14.69% | 141 | 173 | 81.52% |
| MSTR240712P01310000 | 2024-07-05 3:48PM EDT | 1,310.00 | 74.12 | 70.55 | 77.00 | +2.62 | +3.66% | 17 | 17 | 81.83% |
| MSTR240712P01320000 | 2024-07-05 3:26PM EDT | 1,320.00 | 78.70 | 76.55 | 83.00 | +7.15 | +9.99% | 31 | 38 | 81.67% |
| MSTR240712P01330000 | 2024-07-05 3:22PM EDT | 1,330.00 | 88.17 | 81.00 | 89.50 | +17.67 | +25.06% | 9 | 38 | 80.36% |
| MSTR240712P01340000 | 2024-07-05 3:43PM EDT | 1,340.00 | 91.23 | 89.25 | 96.00 | +7.52 | +8.98% | 32 | 13 | 81.47% |
| MSTR240712P01350000 | 2024-07-05 3:58PM EDT | 1,350.00 | 98.91 | 94.00 | 103.00 | +11.71 | +13.43% | 102 | 78 | 79.97% |
| MSTR240712P01360000 | 2024-07-05 12:25PM EDT | 1,360.00 | 101.11 | 103.05 | 110.00 | +8.45 | +9.12% | 8 | 44 | 81.41% |
| MSTR240712P01370000 | 2024-07-05 12:05PM EDT | 1,370.00 | 116.00 | 108.80 | 117.60 | -4.10 | -3.41% | 10 | 24 | 80.37% |
| MSTR240712P01380000 | 2024-07-05 3:47PM EDT | 1,380.00 | 121.02 | 117.00 | 127.20 | +3.72 | +3.17% | 13 | 36 | 82.68% |
| MSTR240712P01390000 | 2024-07-05 3:14PM EDT | 1,390.00 | 132.59 | 123.95 | 136.00 | +7.69 | +6.16% | 6 | 19 | 83.00% |
| MSTR240712P01400000 | 2024-07-05 3:59PM EDT | 1,400.00 | 138.00 | 130.05 | 142.40 | +14.04 | +11.33% | 82 | 86 | 80.04% |
| MSTR240712P01405000 | 2024-07-05 11:55AM EDT | 1,405.00 | 147.34 | 135.75 | 145.50 | +12.19 | +9.02% | 1 | 5 | 80.73% |
| MSTR240712P01410000 | 2024-07-05 12:24PM EDT | 1,410.00 | 141.25 | 139.85 | 151.80 | +2.10 | +1.51% | 5 | 8 | 82.90% |
| MSTR240712P01415000 | 2024-07-05 11:36AM EDT | 1,415.00 | 158.53 | 144.15 | 156.00 | +60.53 | +61.77% | 1 | 8 | 83.22% |
| MSTR240712P01420000 | 2024-07-05 12:24PM EDT | 1,420.00 | 153.05 | 147.40 | 161.00 | -7.69 | -4.78% | 8 | 37 | 83.23% |
| MSTR240712P01425000 | 2024-07-05 3:28PM EDT | 1,425.00 | 152.05 | 153.10 | 164.45 | -6.95 | -4.37% | 13 | 41 | 84.08% |
| MSTR240712P01430000 | 2024-07-05 9:42AM EDT | 1,430.00 | 208.48 | 157.00 | 166.90 | +58.95 | +39.42% | 1 | 7 | 81.95% |
| MSTR240712P01435000 | 2024-07-03 11:21AM EDT | 1,435.00 | 165.53 | 161.05 | 172.70 | 0.00 | - | 1 | 2 | 83.42% |
| MSTR240712P01440000 | 2024-07-05 12:43PM EDT | 1,440.00 | 175.04 | 165.35 | 175.55 | +0.54 | +0.31% | 5 | 8 | 81.87% |
| MSTR240712P01445000 | 2024-07-05 11:07AM EDT | 1,445.00 | 200.28 | 169.65 | 179.90 | +34.29 | +20.66% | 1 | 4 | 81.88% |
| MSTR240712P01450000 | 2024-07-05 3:04PM EDT | 1,450.00 | 187.07 | 174.25 | 186.00 | +8.88 | +4.98% | 28 | 45 | 84.23% |
| MSTR240712P01455000 | 2024-06-28 12:32PM EDT | 1,455.00 | 196.17 | 178.50 | 190.35 | +97.16 | +98.13% | 1 | 1 | 84.10% |
| MSTR240712P01460000 | 2024-07-05 3:42PM EDT | 1,460.00 | 184.50 | 180.95 | 195.00 | +33.79 | +22.42% | 2 | 23 | 82.00% |
| MSTR240712P01465000 | 2024-06-28 9:50AM EDT | 1,465.00 | 88.00 | 187.20 | 200.00 | 0.00 | - | 2 | 1 | 85.05% |
| MSTR240712P01470000 | 2024-07-03 11:22AM EDT | 1,470.00 | 196.50 | 192.10 | 204.00 | 0.00 | - | 22 | 3 | 85.10% |
| MSTR240712P01475000 | 2024-07-03 12:43PM EDT | 1,475.00 | 186.34 | 196.40 | 209.00 | 0.00 | - | 2 | 25 | 85.60% |
| MSTR240712P01477500 | 2024-07-05 1:04PM EDT | 1,477.50 | 199.93 | 199.15 | 210.95 | +104.93 | +110.45% | 1 | 2 | 85.91% |
| MSTR240712P01480000 | 2024-07-03 11:40AM EDT | 1,480.00 | 199.58 | 201.10 | 213.00 | 0.00 | - | 1 | 12 | 85.25% |
| MSTR240712P01485000 | 2024-07-03 12:37PM EDT | 1,485.00 | 195.00 | 203.20 | 219.60 | 0.00 | - | 2 | 14 | 84.79% |
| MSTR240712P01490000 | 2024-07-05 9:37AM EDT | 1,490.00 | 272.90 | 207.80 | 223.10 | +161.47 | +144.91% | 2 | 1 | 83.31% |
| MSTR240712P01495000 | 2024-07-03 9:54AM EDT | 1,495.00 | 196.00 | 212.40 | 227.50 | 0.00 | - | 1 | 2 | 83.06% |
| MSTR240712P01500000 | 2024-07-05 2:03PM EDT | 1,500.00 | 230.05 | 219.35 | 229.95 | +7.63 | +3.43% | 36 | 57 | 83.38% |
| MSTR240712P01505000 | 2024-07-02 12:26PM EDT | 1,505.00 | 187.85 | 221.35 | 238.00 | 0.00 | - | 1 | 6 | 84.74% |
| MSTR240712P01510000 | 2024-06-28 10:37AM EDT | 1,510.00 | 116.06 | 225.05 | 243.65 | 0.00 | - | 1 | 2 | 84.91% |
| MSTR240712P01520000 | 2024-07-03 12:31PM EDT | 1,520.00 | 290.45 | 234.40 | 251.90 | +69.09 | +31.21% | 1 | 3 | 82.98% |
| MSTR240712P01525000 | 2024-07-02 12:50PM EDT | 1,525.00 | 205.51 | 240.10 | 257.20 | 0.00 | - | 1 | 6 | 86.11% |
| MSTR240712P01530000 | 2024-07-02 12:42PM EDT | 1,530.00 | 211.05 | 244.00 | 262.40 | 0.00 | - | 1 | 2 | 85.57% |
| MSTR240712P01535000 | 2024-06-14 11:57AM EDT | 1,535.00 | 172.00 | 249.75 | 266.75 | 0.00 | - | 2 | 6 | 86.96% |
| MSTR240712P01540000 | 2024-07-02 2:07PM EDT | 1,540.00 | 312.22 | 253.20 | 271.85 | +91.37 | +41.37% | 3 | 2 | 85.12% |
| MSTR240712P01550000 | 2024-07-05 1:13PM EDT | 1,550.00 | 272.00 | 262.55 | 280.95 | +4.85 | +1.82% | 3 | 22 | 83.80% |
| MSTR240712P01555000 | 2024-06-14 11:31AM EDT | 1,555.00 | 172.52 | 268.20 | 286.50 | 0.00 | - | - | 1 | 87.75% |
| MSTR240712P01560000 | 2024-07-02 2:34PM EDT | 1,560.00 | 250.00 | 273.75 | 290.00 | 0.00 | - | 9 | 9 | 86.62% |
| MSTR240712P01570000 | 2024-07-05 3:32PM EDT | 1,570.00 | 287.55 | 283.35 | 300.00 | +38.12 | +15.28% | 1 | 9 | 87.79% |
| MSTR240712P01575000 | 2024-06-24 9:44AM EDT | 1,575.00 | 214.55 | 288.20 | 305.00 | 0.00 | - | 1 | 1 | 88.47% |
| MSTR240712P01580000 | 2024-07-02 3:07PM EDT | 1,580.00 | 262.34 | 292.00 | 308.80 | 0.00 | - | 4 | 15 | 82.37% |
| MSTR240712P01585000 | 2024-06-10 11:20AM EDT | 1,585.00 | 140.00 | 296.00 | 314.90 | 0.00 | - | 1 | 3 | 83.72% |
| MSTR240712P01590000 | 2024-07-02 11:53AM EDT | 1,590.00 | 260.76 | 301.00 | 320.00 | 0.00 | - | 2 | 3 | 85.06% |
| MSTR240712P01595000 | 2024-07-02 3:07PM EDT | 1,595.00 | 276.32 | 306.05 | 325.55 | 0.00 | - | 5 | 15 | 88.03% |
| MSTR240712P01600000 | 2024-07-05 3:53PM EDT | 1,600.00 | 318.00 | 311.00 | 330.00 | +19.25 | +6.44% | 9 | 17 | 87.04% |
| MSTR240712P01605000 | 2024-06-10 9:30AM EDT | 1,605.00 | 186.80 | 316.00 | 335.50 | 0.00 | - | - | 1 | 89.70% |
| MSTR240712P01610000 | 2024-07-05 11:58AM EDT | 1,610.00 | 328.99 | 320.55 | 339.95 | +100.59 | +44.04% | 1 | 5 | 87.19% |
| MSTR240712P01615000 | 2024-07-05 11:58AM EDT | 1,615.00 | 333.89 | 326.00 | 344.75 | +0.19 | +0.06% | 1 | 2 | 89.09% |
| MSTR240712P01620000 | 2024-07-05 9:42AM EDT | 1,620.00 | 392.10 | 330.10 | 350.00 | +112.47 | +40.22% | 1 | 2 | 87.54% |
| MSTR240712P01625000 | 2024-06-10 10:55AM EDT | 1,625.00 | 175.00 | 336.00 | 354.00 | 0.00 | - | - | 1 | 88.06% |
| MSTR240712P01630000 | 2024-06-10 12:08PM EDT | 1,630.00 | 176.20 | 340.75 | 359.40 | 0.00 | - | - | 2 | 89.61% |
| MSTR240712P01635000 | 2024-06-10 1:04PM EDT | 1,635.00 | 175.03 | 346.00 | 364.00 | 0.00 | - | - | 4 | 89.92% |
| MSTR240712P01640000 | 2024-06-25 1:12PM EDT | 1,640.00 | 214.85 | 350.60 | 368.00 | 0.00 | - | 2 | 6 | 83.86% |
| MSTR240712P01645000 | 2024-06-13 10:12AM EDT | 1,645.00 | 229.95 | 355.50 | 374.00 | 0.00 | - | 1 | 1 | 89.50% |
| MSTR240712P01650000 | 2024-07-05 10:34AM EDT | 1,650.00 | 441.07 | 360.45 | 378.00 | +115.94 | +35.66% | 1 | 4 | 84.67% |
| MSTR240712P01665000 | 2024-07-01 11:11AM EDT | 1,665.00 | 279.08 | 374.85 | 393.65 | 0.00 | - | 1 | 3 | 87.55% |
| MSTR240712P01670000 | 2024-07-02 2:57PM EDT | 1,670.00 | 353.08 | 380.00 | 398.00 | 0.00 | - | 1 | 3 | 84.86% |
| MSTR240712P01675000 | 2024-07-01 11:11AM EDT | 1,675.00 | 287.88 | 385.20 | 403.55 | 0.00 | - | 2 | 1 | 90.77% |
| MSTR240712P01680000 | 2024-07-03 12:54PM EDT | 1,680.00 | 379.02 | 390.15 | 408.00 | 0.00 | - | 1 | 2 | 87.62% |
| MSTR240712P01685000 | 2024-06-12 10:29AM EDT | 1,685.00 | 174.00 | 394.60 | 414.00 | 0.00 | - | - | 1 | 91.53% |
| MSTR240712P01690000 | 2024-07-02 2:12PM EDT | 1,690.00 | 363.58 | 400.00 | 418.00 | 0.00 | - | 2 | 2 | 88.09% |
| MSTR240712P01695000 | 2024-06-28 1:04PM EDT | 1,695.00 | 299.95 | 404.30 | 423.50 | 0.00 | - | 1 | 2 | 87.18% |
| MSTR240712P01700000 | 2024-07-05 11:02AM EDT | 1,700.00 | 411.00 | 410.00 | 429.00 | +37.78 | +10.12% | 2 | 12 | 96.46% |
| MSTR240712P01710000 | 2024-07-05 12:25PM EDT | 1,710.00 | 420.95 | 420.00 | 438.00 | +97.50 | +30.14% | 2 | 10 | 91.26% |
| MSTR240712P01715000 | 2024-07-01 12:32PM EDT | 1,715.00 | 310.00 | 424.10 | 444.00 | 0.00 | - | 2 | 3 | 92.87% |
| MSTR240712P01720000 | 2024-06-28 3:50PM EDT | 1,720.00 | 327.50 | 430.00 | 448.00 | 0.00 | - | 1 | 1 | 92.82% |
| MSTR240712P01740000 | 2024-07-02 11:53AM EDT | 1,740.00 | 403.81 | 448.85 | 468.00 | 0.00 | - | 1 | 0 | 80.27% |
| MSTR240712P01750000 | 2024-07-02 2:57PM EDT | 1,750.00 | 429.12 | 459.00 | 478.00 | 0.00 | - | 6 | 4 | 85.06% |
| MSTR240712P01760000 | 2024-07-05 10:06AM EDT | 1,760.00 | 540.96 | 469.00 | 488.00 | +192.46 | +55.23% | 1 | 3 | 86.43% |
| MSTR240712P01800000 | 2024-07-03 12:25PM EDT | 1,800.00 | 493.31 | 508.70 | 528.00 | 0.00 | - | 1 | 1 | 82.62% |
| MSTR240712P01940000 | 2024-07-02 11:54AM EDT | 1,940.00 | 602.00 | 648.20 | 668.00 | 0.00 | - | 2 | 0 | 188.25% |
| MSTR240712P02270000 | 2024-06-28 9:32AM EDT | 2,270.00 | 802.60 | 978.15 | 998.00 | 0.00 | - | 1 | 0 | 239.75% |
| MSTR240712P02750000 | 2024-06-28 3:50PM EDT | 2,750.00 | 1,344.95 | 1,458.45 | 1,478.00 | 0.00 | - | 1 | 0 | 298.74% |
| MSTR240712P03050000 | 2024-06-07 2:11PM EDT | 3,050.00 | 1,447.72 | 1,758.15 | 1,778.00 | 0.00 | - | 4 | 0 | 329.21% |
| MSTR240712P03100000 | 2024-06-07 2:08PM EDT | 3,100.00 | 1,494.64 | 1,808.15 | 1,828.00 | 0.00 | - | 20 | 0 | 333.91% |
| MSTR240712P03150000 | 2024-06-07 2:13PM EDT | 3,150.00 | 1,558.28 | 1,858.60 | 1,878.00 | 0.00 | - | 42 | 0 | 183.59% |
| MSTR240712P03200000 | 2024-06-07 2:08PM EDT | 3,200.00 | 1,594.04 | 1,908.15 | 1,928.00 | 0.00 | - | 16 | 0 | 343.05% |
| MSTR240712P03250000 | 2024-06-07 2:13PM EDT | 3,250.00 | 1,657.61 | 1,958.05 | 1,978.00 | 0.00 | - | 34 | 0 | 347.50% |
© 2024 Yahoo. All rights reserved.