Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,881.28 -1,555.03 (-2.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816C00200000 | 2024-03-14 9:32AM EDT | 200.00 | 1,471.15 | 1,272.05 | 1,292.00 | 0.00 | - | 1 | 1 | 1,220.31% |
| MSTR240816C00210000 | 2024-02-23 10:38AM EDT | 210.00 | 495.00 | 1,310.00 | 1,328.10 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240816C00250000 | 2024-02-28 12:28PM EDT | 250.00 | 724.57 | 1,450.85 | 1,468.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR240816C00290000 | 2024-04-01 3:55PM EDT | 290.00 | 1,353.25 | 988.05 | 1,008.00 | 0.00 | - | - | 1 | 144.37% |
| MSTR240816C00300000 | 2024-03-04 11:27AM EDT | 300.00 | 1,006.00 | 1,304.95 | 1,324.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 320.00 | 1,090.00 | 890.00 | 909.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00330000 | 2024-03-07 11:39AM EDT | 330.00 | 936.00 | 1,110.40 | 1,128.00 | 0.00 | - | 1 | 2 | 390.64% |
| MSTR240816C00340000 | 2024-03-19 1:42PM EDT | 340.00 | 1,072.00 | 872.00 | 890.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00350000 | 2024-03-12 1:09PM EDT | 350.00 | 1,135.00 | 1,200.25 | 1,220.00 | 0.00 | - | 2 | 3 | 570.37% |
| MSTR240816C00360000 | 2024-03-19 1:42PM EDT | 360.00 | 1,054.00 | 854.00 | 872.35 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240816C00370000 | 2024-03-14 9:30AM EDT | 370.00 | 1,316.00 | 1,112.00 | 1,131.90 | 0.00 | - | 1 | 0 | 412.53% |
| MSTR240816C00380000 | 2024-03-08 10:59AM EDT | 380.00 | 984.00 | 1,064.70 | 1,082.00 | 0.00 | - | 1 | 1 | 351.07% |
| MSTR240816C00400000 | 2024-03-25 11:29AM EDT | 400.00 | 1,418.00 | 888.45 | 903.95 | 0.00 | - | 1 | 4 | 136.69% |
| MSTR240816C00410000 | 2024-03-19 1:42PM EDT | 410.00 | 1,012.00 | 808.55 | 827.15 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240816C00420000 | 2024-03-26 1:09PM EDT | 420.00 | 1,441.36 | 832.00 | 847.50 | 0.00 | - | 3 | 5 | 0.00% |
| MSTR240816C00430000 | 2024-03-26 1:09PM EDT | 430.00 | 1,432.44 | 822.00 | 838.45 | 0.00 | - | 3 | 1 | 0.00% |
| MSTR240816C00440000 | 2024-03-26 9:30AM EDT | 440.00 | 1,468.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240816C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 881.39 | 842.00 | 860.00 | 0.00 | - | 1 | 2 | 132.92% |
| MSTR240816C00460000 | 2024-03-21 12:41PM EDT | 460.00 | 1,228.00 | 732.00 | 750.10 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR240816C00470000 | 2024-02-14 3:22PM EDT | 470.00 | 340.18 | 1,322.50 | 1,341.55 | 0.00 | - | 46 | 23 | 0.00% |
| MSTR240816C00490000 | 2024-02-06 11:36AM EDT | 490.00 | 112.00 | 830.00 | 847.80 | 0.00 | - | - | 1 | 159.96% |
| MSTR240816C00500000 | 2024-03-28 2:55PM EDT | 500.00 | 1,258.58 | 797.15 | 816.00 | 0.00 | - | 20 | 22 | 129.29% |
| MSTR240816C00510000 | 2024-03-15 2:24PM EDT | 510.00 | 1,248.00 | 986.00 | 1,005.75 | 0.00 | - | 1 | 1 | 318.06% |
| MSTR240816C00520000 | 2024-04-18 11:14AM EDT | 520.00 | 784.72 | 780.00 | 798.00 | 0.00 | - | 2 | 21 | 127.84% |
| MSTR240816C00530000 | 2024-04-18 12:24PM EDT | 530.00 | 759.50 | 771.90 | 790.00 | 0.00 | - | - | 1 | 128.00% |
| MSTR240816C00540000 | 2024-03-13 3:24PM EDT | 540.00 | 1,215.46 | 960.00 | 979.50 | 0.00 | - | - | 5 | 304.20% |
| MSTR240816C00550000 | 2024-03-12 11:06AM EDT | 550.00 | 1,003.79 | 995.20 | 1,010.55 | 0.00 | - | 2 | 3 | 337.19% |
| MSTR240816C00560000 | 2024-03-28 12:10PM EDT | 560.00 | 1,218.40 | 750.30 | 762.85 | 0.00 | - | 1 | 1 | 127.67% |
| MSTR240816C00570000 | 2024-03-15 3:34PM EDT | 570.00 | 1,244.39 | 934.00 | 953.65 | 0.00 | - | 2 | 2 | 291.63% |
| MSTR240816C00580000 | 2024-04-17 1:40PM EDT | 580.00 | 659.84 | 734.00 | 746.75 | 0.00 | - | 2 | 3 | 127.17% |
| MSTR240816C00590000 | 2024-02-08 10:32AM EDT | 590.00 | 84.57 | 874.00 | 890.15 | 0.00 | - | - | 1 | 248.86% |
| MSTR240816C00600000 | 2024-04-17 3:27PM EDT | 600.00 | 643.45 | 718.00 | 730.75 | 0.00 | - | 5 | 14 | 126.65% |
| MSTR240816C00610000 | 2024-04-16 10:37AM EDT | 610.00 | 693.34 | 708.80 | 721.90 | 0.00 | - | 2 | 2 | 125.32% |
| MSTR240816C00620000 | 2024-03-14 1:01PM EDT | 620.00 | 1,104.33 | 892.00 | 911.25 | 0.00 | - | 1 | 4 | 273.42% |
| MSTR240816C00630000 | 2024-03-28 10:55AM EDT | 630.00 | 1,250.00 | 692.95 | 706.30 | 0.00 | - | 1 | 0 | 124.81% |
| MSTR240816C00640000 | 2024-04-01 12:40PM EDT | 640.00 | 1,033.71 | 685.15 | 699.65 | 0.00 | - | 2 | 5 | 125.04% |
| MSTR240816C00650000 | 2024-03-08 4:38PM EDT | 650.00 | 827.00 | 838.50 | 856.00 | 0.00 | - | 1 | 2 | 242.71% |
| MSTR240816C00660000 | 2024-02-09 10:47AM EDT | 660.00 | 114.75 | 824.00 | 839.05 | 0.00 | - | - | 0 | 234.79% |
| MSTR240816C00670000 | 2024-02-27 1:17PM EDT | 670.00 | 309.18 | 1,084.35 | 1,100.90 | 0.00 | - | 1 | 1 | 453.74% |
| MSTR240816C00680000 | 2024-02-28 10:56AM EDT | 680.00 | 376.90 | 1,077.05 | 1,092.40 | 0.00 | - | 2 | 2 | 446.86% |
| MSTR240816C00690000 | 2024-04-05 2:29PM EDT | 690.00 | 886.94 | 648.15 | 659.40 | 0.00 | - | 1 | 5 | 123.27% |
| MSTR240816C00700000 | 2024-03-28 10:50AM EDT | 700.00 | 1,200.00 | 640.65 | 652.90 | 0.00 | - | 1 | 8 | 123.35% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 710.00 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 346.35% |
| MSTR240816C00720000 | 2024-03-04 12:30PM EDT | 720.00 | 687.26 | 947.65 | 964.00 | 0.00 | - | 52 | 28 | 338.81% |
| MSTR240816C00730000 | 2024-03-19 9:38AM EDT | 730.00 | 680.00 | 559.55 | 575.90 | 0.00 | - | 1 | 23 | 74.21% |
| MSTR240816C00740000 | 2024-02-15 1:16PM EDT | 740.00 | 198.88 | 1,110.60 | 1,128.15 | 0.00 | - | 1 | 0 | 496.07% |
| MSTR240816C00750000 | 2024-04-08 11:48AM EDT | 750.00 | 854.65 | 604.65 | 617.25 | 0.00 | - | 1 | 4 | 122.44% |
| MSTR240816C00760000 | 2024-04-03 2:21PM EDT | 760.00 | 964.60 | 597.65 | 610.30 | 0.00 | - | 1 | 2 | 122.26% |
| MSTR240816C00770000 | 2024-03-19 9:42AM EDT | 770.00 | 640.00 | 534.00 | 548.05 | 0.00 | - | 3 | 9 | 81.59% |
| MSTR240816C00780000 | 2024-02-28 1:12PM EDT | 780.00 | 360.00 | 1,002.80 | 1,018.00 | 0.00 | - | 3 | 6 | 393.40% |
| MSTR240816C00790000 | 2024-02-22 11:07AM EDT | 790.00 | 128.95 | 832.00 | 845.50 | 0.00 | - | 1 | 1 | 272.29% |
| MSTR240816C00800000 | 2024-04-22 10:00AM EDT | 800.00 | 592.93 | 568.95 | 584.00 | 0.00 | - | 1 | 148 | 121.45% |
| MSTR240816C00820000 | 2024-03-20 11:00AM EDT | 820.00 | 767.18 | 472.00 | 487.80 | 0.00 | - | 10 | 16 | 63.73% |
| MSTR240816C00830000 | 2024-03-20 11:00AM EDT | 830.00 | 761.18 | 466.00 | 485.90 | 0.00 | - | 10 | 11 | 67.94% |
| MSTR240816C00840000 | 2024-02-13 12:54PM EDT | 840.00 | 102.90 | 948.00 | 965.80 | 0.00 | - | - | 1 | 361.05% |
| MSTR240816C00850000 | 2024-04-03 3:12PM EDT | 850.00 | 895.00 | 538.60 | 549.35 | 0.00 | - | 2 | 4 | 120.76% |
| MSTR240816C00860000 | 2024-03-05 12:15PM EDT | 860.00 | 444.00 | 919.10 | 934.65 | 0.00 | - | 1 | 3 | 342.83% |
| MSTR240816C00870000 | 2024-03-19 11:25AM EDT | 870.00 | 570.20 | 476.00 | 490.00 | 0.00 | - | 3 | 4 | 93.56% |
| MSTR240816C00880000 | 2024-03-06 11:37AM EDT | 880.00 | 490.08 | 682.35 | 698.00 | 0.00 | - | 1 | 5 | 205.99% |
| MSTR240816C00890000 | 2024-03-01 4:33PM EDT | 890.00 | 343.00 | 926.70 | 941.40 | 0.00 | - | 1 | 6 | 352.42% |
| MSTR240816C00900000 | 2024-04-17 11:14AM EDT | 900.00 | 432.61 | 508.15 | 519.00 | 0.00 | - | 1 | 36 | 120.40% |
| MSTR240816C00910000 | 2024-03-06 11:44AM EDT | 910.00 | 481.00 | 664.45 | 681.70 | 0.00 | - | 3 | 1 | 203.35% |
| MSTR240816C00920000 | 2024-03-04 11:40AM EDT | 920.00 | 547.80 | 808.55 | 825.95 | 0.00 | - | 2 | 1 | 283.37% |
| MSTR240816C00930000 | 2024-04-18 12:31PM EDT | 930.00 | 489.00 | 491.25 | 503.55 | 0.00 | - | 1 | 4 | 120.83% |
| MSTR240816C00940000 | 2024-03-05 11:59AM EDT | 940.00 | 455.00 | 865.50 | 881.00 | 0.00 | - | 1 | 2 | 320.01% |
| MSTR240816C00950000 | 2024-04-16 9:58AM EDT | 950.00 | 500.00 | 480.05 | 491.80 | 0.00 | - | 1 | 12 | 120.62% |
| MSTR240816C00960000 | 2024-03-12 10:38AM EDT | 960.00 | 772.00 | 691.75 | 701.65 | 0.00 | - | 1 | 2 | 224.93% |
| MSTR240816C00970000 | 2024-03-04 11:41AM EDT | 970.00 | 529.42 | 779.00 | 794.40 | 0.00 | - | 1 | 0 | 274.11% |
| MSTR240816C00980000 | 2024-03-05 10:31AM EDT | 980.00 | 475.00 | 880.80 | 896.00 | 0.00 | - | 1 | 6 | 335.13% |
| MSTR240816C00990000 | 2024-03-19 10:12AM EDT | 990.00 | 490.20 | 414.00 | 427.80 | 0.00 | - | 1 | 5 | 100.49% |
| MSTR240816C01000000 | 2024-04-26 11:24AM EDT | 1,000.00 | 425.75 | 453.35 | 464.85 | -69.01 | -13.95% | 1 | 50 | 120.48% |
| MSTR240816C01010000 | 2024-04-16 11:30AM EDT | 1,010.00 | 451.77 | 448.00 | 459.30 | 0.00 | - | 1 | 7 | 120.33% |
| MSTR240816C01020000 | 2024-02-29 4:05PM EDT | 1,020.00 | 272.55 | 844.50 | 860.05 | 0.00 | - | 26 | 27 | 318.56% |
| MSTR240816C01030000 | 2024-04-24 10:26AM EDT | 1,030.00 | 465.61 | 438.00 | 449.95 | 0.00 | - | 2 | 7 | 120.51% |
| MSTR240816C01040000 | 2024-03-04 1:37PM EDT | 1,040.00 | 507.46 | 738.15 | 753.80 | 0.00 | - | 6 | 7 | 262.89% |
| MSTR240816C01050000 | 2024-04-16 9:32AM EDT | 1,050.00 | 474.19 | 428.10 | 442.00 | 0.00 | - | 2 | 108 | 120.91% |
| MSTR240816C01060000 | 2024-02-28 11:39AM EDT | 1,060.00 | 220.00 | 822.35 | 837.00 | 0.00 | - | - | 0 | 310.74% |
| MSTR240816C01070000 | 2024-02-13 12:54PM EDT | 1,070.00 | 59.90 | 820.20 | 840.00 | 0.00 | - | - | 1 | 312.25% |
| MSTR240816C01100000 | 2024-04-19 10:43AM EDT | 1,100.00 | 361.97 | 404.50 | 418.00 | 0.00 | - | 1 | 13 | 120.81% |
| MSTR240816C01110000 | 2024-03-04 2:14PM EDT | 1,110.00 | 462.65 | 699.90 | 715.60 | 0.00 | - | 1 | 1 | 253.45% |
| MSTR240816C01130000 | 2024-03-28 10:48AM EDT | 1,130.00 | 922.45 | 390.55 | 403.85 | 0.00 | - | 5 | 5 | 120.59% |
| MSTR240816C01140000 | 2024-03-19 2:08PM EDT | 1,140.00 | 531.03 | 346.60 | 364.25 | 0.00 | - | 2 | 2 | 105.64% |
| MSTR240816C01150000 | 2024-04-22 12:15PM EDT | 1,150.00 | 425.69 | 382.00 | 396.00 | 0.00 | - | 1 | 19 | 120.81% |
| MSTR240816C01160000 | 2024-03-28 3:50PM EDT | 1,160.00 | 789.78 | 377.15 | 392.00 | 0.00 | - | 2 | 2 | 120.76% |
| MSTR240816C01170000 | 2024-04-02 12:28PM EDT | 1,170.00 | 613.61 | 372.90 | 388.00 | 0.00 | - | 2 | 2 | 120.80% |
| MSTR240816C01180000 | 2024-03-19 1:55PM EDT | 1,180.00 | 530.55 | 332.00 | 348.85 | 0.00 | - | 3 | 1 | 106.83% |
| MSTR240816C01190000 | 2024-04-17 2:45PM EDT | 1,190.00 | 349.57 | 365.05 | 378.75 | 0.00 | - | 1 | 4 | 120.72% |
| MSTR240816C01200000 | 2024-04-22 3:36PM EDT | 1,200.00 | 390.00 | 361.10 | 376.00 | 0.00 | - | 1 | 25 | 121.01% |
| MSTR240816C01210000 | 2024-04-19 10:43AM EDT | 1,210.00 | 322.80 | 357.00 | 370.15 | 0.00 | - | 6 | 7 | 120.65% |
| MSTR240816C01220000 | 2024-03-07 10:31AM EDT | 1,220.00 | 429.00 | 509.05 | 526.00 | 0.00 | - | 1 | 2 | 183.27% |
| MSTR240816C01230000 | 2024-04-22 10:04AM EDT | 1,230.00 | 391.00 | 349.70 | 362.30 | 0.00 | - | 1 | 3 | 120.79% |
| MSTR240816C01240000 | 2024-04-25 3:56PM EDT | 1,240.00 | 323.00 | 345.90 | 359.15 | 0.00 | - | 1 | 5 | 120.96% |
| MSTR240816C01250000 | 2024-04-16 2:17PM EDT | 1,250.00 | 348.41 | 341.95 | 355.00 | 0.00 | - | 2 | 5 | 120.88% |
| MSTR240816C01260000 | 2024-04-26 12:31PM EDT | 1,260.00 | 333.80 | 338.00 | 351.95 | +28.55 | +9.35% | 3 | 3 | 121.00% |
| MSTR240816C01270000 | 2024-04-26 12:31PM EDT | 1,270.00 | 324.02 | 334.50 | 346.85 | -26.95 | -7.68% | 3 | 9 | 120.80% |
| MSTR240816C01280000 | 2024-04-18 11:08AM EDT | 1,280.00 | 346.69 | 330.90 | 343.75 | 0.00 | - | 1 | 5 | 120.94% |
| MSTR240816C01290000 | 2024-04-25 2:49PM EDT | 1,290.00 | 311.40 | 326.90 | 341.25 | 0.00 | - | 1 | 10 | 121.10% |
| MSTR240816C01300000 | 2024-04-23 10:29AM EDT | 1,300.00 | 405.00 | 323.80 | 338.00 | 0.00 | - | 1 | 44 | 121.27% |
| MSTR240816C01310000 | 2024-04-22 2:38PM EDT | 1,310.00 | 361.00 | 320.30 | 332.70 | 0.00 | - | 1 | 7 | 120.97% |
| MSTR240816C01320000 | 2024-03-04 3:15PM EDT | 1,320.00 | 411.97 | 597.50 | 613.70 | 0.00 | - | 3 | 3 | 232.15% |
| MSTR240816C01330000 | 2024-04-22 2:03PM EDT | 1,330.00 | 361.28 | 311.25 | 326.05 | 0.00 | - | 1 | 6 | 120.68% |
| MSTR240816C01340000 | 2024-04-24 2:49PM EDT | 1,340.00 | 305.90 | 309.45 | 322.65 | 0.00 | - | 2 | 4 | 120.99% |
| MSTR240816C01350000 | 2024-04-17 10:59AM EDT | 1,350.00 | 257.45 | 306.10 | 320.00 | 0.00 | - | 2 | 21 | 121.15% |
| MSTR240816C01360000 | 2024-03-08 10:54AM EDT | 1,360.00 | 432.00 | 452.30 | 471.85 | 0.00 | - | 1 | 1 | 178.25% |
| MSTR240816C01370000 | 2024-04-22 1:06PM EDT | 1,370.00 | 345.43 | 300.20 | 311.80 | 0.00 | - | 1 | 3 | 121.03% |
| MSTR240816C01380000 | 2024-03-20 10:22AM EDT | 1,380.00 | 492.00 | 242.00 | 259.60 | 0.00 | - | 1 | 23 | 102.37% |
| MSTR240816C01390000 | 2024-04-10 3:45PM EDT | 1,390.00 | 504.45 | 293.80 | 307.75 | 0.00 | - | 2 | 15 | 121.51% |
| MSTR240816C01400000 | 2024-04-26 1:19PM EDT | 1,400.00 | 290.00 | 290.65 | 304.00 | -1.00 | -0.34% | 2 | 81 | 121.43% |
| MSTR240816C01410000 | 2024-04-04 9:47AM EDT | 1,410.00 | 638.05 | 287.50 | 300.80 | 0.00 | - | 1 | 29 | 121.43% |
| MSTR240816C01420000 | 2024-04-15 10:46AM EDT | 1,420.00 | 390.00 | 284.45 | 297.45 | 0.00 | - | 1 | 11 | 121.41% |
| MSTR240816C01430000 | 2024-03-19 12:51PM EDT | 1,430.00 | 458.73 | 255.50 | 267.00 | 0.00 | - | 1 | 5 | 111.92% |
| MSTR240816C01440000 | 2024-04-17 12:16PM EDT | 1,440.00 | 238.00 | 278.40 | 292.00 | 0.00 | - | 1 | 21 | 121.57% |
| MSTR240816C01450000 | 2024-04-26 10:59AM EDT | 1,450.00 | 265.00 | 275.45 | 289.65 | +29.00 | +12.29% | 1 | 88 | 121.71% |
| MSTR240816C01460000 | 2024-03-25 3:51PM EDT | 1,460.00 | 762.48 | 263.00 | 276.10 | 0.00 | - | 1 | 2 | 118.14% |
| MSTR240816C01470000 | 2024-04-05 10:12AM EDT | 1,470.00 | 585.70 | 270.00 | 284.00 | 0.00 | - | 1 | 1 | 121.85% |
| MSTR240816C01480000 | 2024-03-21 1:21PM EDT | 1,480.00 | 625.47 | 216.00 | 234.05 | 0.00 | - | 3 | 6 | 104.48% |
| MSTR240816C01490000 | 2024-04-15 1:40PM EDT | 1,490.00 | 336.00 | 263.65 | 278.00 | 0.00 | - | 1 | 1 | 121.73% |
| MSTR240816C01500000 | 2024-04-25 9:40AM EDT | 1,500.00 | 252.30 | 261.30 | 272.50 | +17.30 | +7.36% | 1 | 70 | 121.35% |
| MSTR240816C01520000 | 2024-04-22 1:29PM EDT | 1,520.00 | 308.00 | 255.10 | 268.65 | 0.00 | - | 2 | 22 | 121.56% |
| MSTR240816C01540000 | 2024-04-03 10:59AM EDT | 1,540.00 | 565.00 | 249.85 | 264.00 | 0.00 | - | 4 | 3 | 121.76% |
| MSTR240816C01560000 | 2024-04-23 1:30PM EDT | 1,560.00 | 295.00 | 244.70 | 259.65 | 0.00 | - | 3 | 26 | 121.97% |
| MSTR240816C01580000 | 2024-04-18 10:43AM EDT | 1,580.00 | 257.12 | 239.65 | 251.80 | 0.00 | - | 1 | 9 | 121.55% |
| MSTR240816C01600000 | 2024-04-26 1:25PM EDT | 1,600.00 | 241.00 | 235.40 | 249.60 | +19.00 | +8.56% | 5 | 46 | 122.21% |
| MSTR240816C01620000 | 2024-04-18 9:59AM EDT | 1,620.00 | 210.00 | 230.55 | 244.00 | 0.00 | - | 1 | 3 | 122.14% |
| MSTR240816C01640000 | 2024-04-15 3:39PM EDT | 1,640.00 | 284.03 | 225.90 | 238.40 | 0.00 | - | 1 | 13 | 122.05% |
| MSTR240816C01660000 | 2024-04-26 3:54PM EDT | 1,660.00 | 227.00 | 221.25 | 233.80 | +44.73 | +24.54% | 11 | 18 | 122.10% |
| MSTR240816C01680000 | 2024-04-26 1:19PM EDT | 1,680.00 | 214.40 | 216.75 | 228.30 | -180.60 | -45.72% | 4 | 3 | 121.98% |
| MSTR240816C01700000 | 2024-04-26 1:35PM EDT | 1,700.00 | 214.98 | 212.40 | 224.25 | -24.67 | -10.29% | 1 | 28 | 122.11% |
| MSTR240816C01720000 | 2024-04-19 10:01AM EDT | 1,720.00 | 198.55 | 208.20 | 220.95 | 0.00 | - | 1 | 22 | 122.36% |
| MSTR240816C01740000 | 2024-04-18 9:45AM EDT | 1,740.00 | 178.95 | 204.05 | 215.70 | 0.00 | - | 1 | 3 | 122.23% |
| MSTR240816C01760000 | 2024-04-26 3:16PM EDT | 1,760.00 | 201.14 | 200.00 | 212.70 | -33.86 | -14.41% | 1 | 59 | 122.49% |
| MSTR240816C01780000 | 2024-03-28 11:17AM EDT | 1,780.00 | 505.00 | 196.10 | 209.00 | 0.00 | - | 2 | 2 | 122.62% |
| MSTR240816C01800000 | 2024-04-26 11:45AM EDT | 1,800.00 | 184.63 | 192.20 | 203.00 | +1.01 | +0.55% | 2 | 79 | 122.30% |
| MSTR240816C01820000 | 2024-04-26 11:45AM EDT | 1,820.00 | 181.35 | 188.00 | 199.20 | -2.65 | -1.44% | 6 | 19 | 122.29% |
| MSTR240816C01840000 | 2024-04-16 11:51AM EDT | 1,840.00 | 184.00 | 184.00 | 195.55 | 0.00 | - | 40 | 16 | 122.31% |
| MSTR240816C01860000 | 2024-03-26 9:58AM EDT | 1,860.00 | 631.40 | 158.50 | 173.50 | 0.00 | - | 2 | 2 | 115.05% |
| MSTR240816C01880000 | 2024-04-23 12:58PM EDT | 1,880.00 | 215.30 | 177.00 | 188.60 | 0.00 | - | 1 | 7 | 122.50% |
| MSTR240816C01900000 | 2024-04-18 10:48AM EDT | 1,900.00 | 195.00 | 173.00 | 185.00 | 0.00 | - | 1 | 27 | 122.43% |
| MSTR240816C01920000 | 2024-03-28 10:05AM EDT | 1,920.00 | 644.00 | 170.00 | 181.50 | 0.00 | - | 1 | 2 | 122.54% |
| MSTR240816C01940000 | 2024-04-02 1:31PM EDT | 1,940.00 | 366.95 | 167.05 | 178.15 | 0.00 | - | 1 | 5 | 122.65% |
| MSTR240816C01960000 | 2024-03-01 11:35AM EDT | 1,960.00 | 113.00 | 466.00 | 481.15 | 0.00 | - | 1 | 5 | 231.70% |
| MSTR240816C01980000 | 2024-04-26 11:45AM EDT | 1,980.00 | 154.81 | 160.00 | 171.70 | -8.19 | -5.02% | 2 | 5 | 122.64% |
| MSTR240816C02000000 | 2024-04-26 2:42PM EDT | 2,000.00 | 160.00 | 157.00 | 168.55 | -26.87 | -14.38% | 6 | 76 | 122.70% |
| MSTR240816C02050000 | 2024-04-12 12:58PM EDT | 2,050.00 | 269.90 | 150.00 | 159.30 | 0.00 | - | 5 | 5 | 122.57% |
| MSTR240816C02100000 | 2024-04-19 3:50PM EDT | 2,100.00 | 118.75 | 143.00 | 153.15 | 0.00 | - | 5 | 49 | 122.87% |
| MSTR240816C02150000 | 2024-04-16 9:44AM EDT | 2,150.00 | 150.00 | 136.00 | 145.55 | 0.00 | - | 3 | 12 | 122.75% |
| MSTR240816C02200000 | 2024-04-23 9:32AM EDT | 2,200.00 | 150.38 | 130.15 | 142.15 | 0.00 | - | 2 | 13 | 123.52% |
| MSTR240816C02250000 | 2024-04-24 1:21PM EDT | 2,250.00 | 131.06 | 124.00 | 136.20 | 0.00 | - | 1 | 4 | 123.61% |
| MSTR240816C02300000 | 2024-04-23 11:41AM EDT | 2,300.00 | 105.41 | 119.00 | 128.25 | -42.30 | -28.64% | 1 | 33 | 123.40% |
| MSTR240816C02350000 | 2024-04-08 2:26PM EDT | 2,350.00 | 262.19 | 113.00 | 122.75 | 0.00 | - | 2 | 2 | 123.36% |
| MSTR240816C02400000 | 2024-04-25 12:11PM EDT | 2,400.00 | 102.63 | 108.80 | 118.45 | 0.00 | - | 7 | 21 | 123.81% |
| MSTR240816C02450000 | 2024-04-19 1:10PM EDT | 2,450.00 | 97.00 | 104.00 | 113.30 | 0.00 | - | 1 | 10 | 123.86% |
| MSTR240816C02500000 | 2024-04-26 3:18PM EDT | 2,500.00 | 103.52 | 101.00 | 109.25 | +10.13 | +10.85% | 5 | 68 | 124.42% |
| MSTR240816C02950000 | 2024-04-18 10:25AM EDT | 2,950.00 | 76.00 | 70.00 | 77.00 | 0.00 | - | 4 | 17 | 125.71% |
| MSTR240816C03000000 | 2024-04-26 11:52AM EDT | 3,000.00 | 67.00 | 67.00 | 74.00 | +2.50 | +3.88% | 2 | 74 | 125.70% |
| MSTR240816C03050000 | 2024-04-16 2:09PM EDT | 3,050.00 | 72.48 | 65.00 | 73.00 | 0.00 | - | 1 | 3 | 126.41% |
| MSTR240816C03100000 | 2024-04-26 1:08PM EDT | 3,100.00 | 65.00 | 62.00 | 69.00 | -3.00 | -4.41% | 1 | 55 | 126.01% |
| MSTR240816C03150000 | 2024-04-17 10:47AM EDT | 3,150.00 | 53.00 | 60.00 | 65.65 | 0.00 | - | 1 | 60 | 125.97% |
| MSTR240816C03250000 | 2024-04-24 10:40AM EDT | 3,250.00 | 60.64 | 55.00 | 62.00 | 0.00 | - | 3 | 1 | 126.27% |
| MSTR240816C03300000 | 2024-04-23 9:30AM EDT | 3,300.00 | 60.00 | 53.00 | 60.65 | 0.00 | - | 1 | 3 | 126.62% |
| MSTR240816C03400000 | 2024-04-26 12:08PM EDT | 3,400.00 | 50.00 | 49.00 | 55.95 | -20.44 | -29.02% | 1 | 5 | 126.57% |
| MSTR240816C03500000 | 2024-04-26 10:03AM EDT | 3,500.00 | 43.25 | 45.10 | 53.85 | -13.05 | -23.18% | 7 | 2 | 127.14% |
| MSTR240816C03700000 | 2024-04-03 10:29AM EDT | 3,700.00 | 162.00 | 39.25 | 47.00 | 0.00 | - | 2 | 5 | 127.53% |
| MSTR240816C03750000 | 2024-04-25 12:32PM EDT | 3,750.00 | 33.25 | 37.15 | 44.95 | 0.00 | - | 10 | 20 | 127.17% |
| MSTR240816C03800000 | 2024-04-26 11:26AM EDT | 3,800.00 | 37.00 | 37.00 | 44.00 | +4.70 | +14.55% | 8 | 158 | 127.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240816P00200000 | 2024-04-23 9:42AM EDT | 200.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 355 | 139.72% |
| MSTR240816P00210000 | 2024-04-23 9:53AM EDT | 210.00 | 1.71 | 0.00 | 5.70 | 0.00 | - | 1 | 5 | 156.93% |
| MSTR240816P00220000 | 2024-02-07 1:28PM EDT | 220.00 | 5.50 | 0.00 | 7.10 | 0.00 | - | - | 5 | 158.19% |
| MSTR240816P00230000 | 2024-03-28 3:00PM EDT | 230.00 | 4.20 | 0.00 | 6.15 | 0.00 | - | 2 | 13 | 150.76% |
| MSTR240816P00240000 | 2024-03-14 1:08PM EDT | 240.00 | 3.40 | 1.13 | 6.60 | 0.00 | - | 2 | 9 | 152.44% |
| MSTR240816P00250000 | 2024-04-03 10:17AM EDT | 250.00 | 2.99 | 0.00 | 6.60 | 0.00 | - | 4 | 11 | 145.06% |
| MSTR240816P00260000 | 2024-03-01 1:29PM EDT | 260.00 | 4.00 | 0.00 | 8.15 | 0.00 | - | 1 | 301 | 146.47% |
| MSTR240816P00280000 | 2024-04-18 3:00PM EDT | 280.00 | 5.00 | 0.90 | 5.00 | 0.00 | - | 1 | 302 | 132.83% |
| MSTR240816P00290000 | 2024-03-19 11:02AM EDT | 290.00 | 5.80 | 0.70 | 8.20 | 0.00 | - | 10 | 12 | 138.62% |
| MSTR240816P00300000 | 2024-04-16 9:49AM EDT | 300.00 | 5.00 | 0.81 | 7.70 | 0.00 | - | 15 | 42 | 134.54% |
| MSTR240816P00320000 | 2024-03-22 9:32AM EDT | 320.00 | 7.60 | 1.77 | 10.20 | 0.00 | - | 1 | 4 | 136.54% |
| MSTR240816P00330000 | 2024-02-14 4:41PM EDT | 330.00 | 10.05 | 4.15 | 12.25 | 0.00 | - | 1 | 0 | 141.70% |
| MSTR240816P00340000 | 2024-04-15 2:17PM EDT | 340.00 | 8.95 | 1.57 | 9.25 | 0.00 | - | 10 | 1 | 128.47% |
| MSTR240816P00350000 | 2024-04-19 2:17PM EDT | 350.00 | 8.16 | 2.18 | 9.70 | 0.00 | - | 3 | 33 | 127.89% |
| MSTR240816P00360000 | 2024-03-20 3:49PM EDT | 360.00 | 9.80 | 4.35 | 12.70 | 0.00 | - | 1 | 3 | 134.03% |
| MSTR240816P00370000 | 2024-03-20 11:18AM EDT | 370.00 | 11.00 | 5.15 | 13.50 | 0.00 | - | 1 | 2 | 133.65% |
| MSTR240816P00380000 | 2024-04-10 9:30AM EDT | 380.00 | 8.90 | 5.10 | 11.20 | 0.00 | - | 1 | 352 | 127.50% |
| MSTR240816P00390000 | 2024-03-14 12:37PM EDT | 390.00 | 11.75 | 4.30 | 12.50 | 0.00 | - | 1 | 17 | 125.68% |
| MSTR240816P00400000 | 2024-04-25 2:46PM EDT | 400.00 | 8.80 | 5.90 | 12.85 | 0.00 | - | 1 | 32 | 125.90% |
| MSTR240816P00410000 | 2024-04-24 1:32PM EDT | 410.00 | 10.35 | 6.15 | 12.60 | 0.00 | - | 2 | 6 | 123.41% |
| MSTR240816P00420000 | 2024-03-11 9:45AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MSTR240816P00430000 | 2024-04-19 9:50AM EDT | 430.00 | 13.87 | 7.65 | 14.10 | 0.00 | - | 1 | 53 | 122.31% |
| MSTR240816P00440000 | 2024-02-26 11:07AM EDT | 440.00 | 25.44 | 12.15 | 18.10 | 0.00 | - | 4 | 10 | 129.00% |
| MSTR240816P00450000 | 2024-04-25 1:35PM EDT | 450.00 | 16.40 | 9.80 | 15.85 | 0.00 | - | 1 | 40 | 121.89% |
| MSTR240816P00460000 | 2024-04-22 2:53PM EDT | 460.00 | 19.00 | 10.70 | 16.65 | 0.00 | - | 5 | 16 | 121.29% |
| MSTR240816P00470000 | 2024-04-17 1:37PM EDT | 470.00 | 20.67 | 11.65 | 17.95 | 0.00 | - | 1 | 16 | 121.14% |
| MSTR240816P00480000 | 2024-04-08 11:31AM EDT | 480.00 | 17.59 | 12.75 | 18.85 | 0.00 | - | 4 | 79 | 120.67% |
| MSTR240816P00490000 | 2024-03-28 2:25PM EDT | 490.00 | 19.00 | 14.00 | 20.80 | 0.00 | - | 4 | 53 | 121.16% |
| MSTR240816P00500000 | 2024-04-19 3:51PM EDT | 500.00 | 25.00 | 15.00 | 21.80 | 0.00 | - | 3 | 80 | 120.52% |
| MSTR240816P00510000 | 2024-04-04 10:37AM EDT | 510.00 | 19.70 | 17.00 | 23.05 | 0.00 | - | 2 | 16 | 120.81% |
| MSTR240816P00520000 | 2024-04-10 2:08PM EDT | 520.00 | 19.75 | 17.85 | 23.65 | 0.00 | - | 1 | 11 | 119.64% |
| MSTR240816P00530000 | 2024-04-16 9:48AM EDT | 530.00 | 23.60 | 17.30 | 23.65 | 0.00 | - | 1 | 19 | 117.02% |
| MSTR240816P00540000 | 2024-03-28 12:42PM EDT | 540.00 | 25.70 | 20.85 | 24.35 | 0.00 | - | 1 | 12 | 117.85% |
| MSTR240816P00550000 | 2024-04-26 12:41PM EDT | 550.00 | 25.20 | 23.00 | 25.20 | -7.72 | -23.45% | 2 | 23 | 117.69% |
| MSTR240816P00560000 | 2024-04-22 10:57AM EDT | 560.00 | 28.95 | 24.40 | 26.65 | 0.00 | - | 1 | 13 | 117.35% |
| MSTR240816P00570000 | 2024-04-11 11:32AM EDT | 570.00 | 24.00 | 25.50 | 28.60 | 0.00 | - | 1 | 37 | 117.08% |
| MSTR240816P00580000 | 2024-04-12 3:58PM EDT | 580.00 | 26.93 | 26.80 | 30.40 | 0.00 | - | 1 | 14 | 116.78% |
| MSTR240816P00590000 | 2024-04-16 10:16AM EDT | 590.00 | 31.95 | 28.45 | 31.70 | 0.00 | - | 15 | 18 | 116.34% |
| MSTR240816P00600000 | 2024-04-22 9:57AM EDT | 600.00 | 34.40 | 30.60 | 33.85 | 0.00 | - | 1 | 51 | 116.59% |
| MSTR240816P00610000 | 2024-03-15 9:30AM EDT | 610.00 | 49.45 | 29.10 | 32.95 | 0.00 | - | 9 | 13 | 113.18% |
| MSTR240816P00620000 | 2024-03-11 12:00PM EDT | 620.00 | 47.55 | 27.75 | 33.35 | 0.00 | - | 6 | 19 | 110.61% |
| MSTR240816P00630000 | 2024-04-12 3:26PM EDT | 630.00 | 35.39 | 35.75 | 39.45 | 0.00 | - | 2 | 24 | 115.76% |
| MSTR240816P00640000 | 2024-04-05 2:45PM EDT | 640.00 | 41.77 | 37.85 | 41.35 | 0.00 | - | 1 | 13 | 115.58% |
| MSTR240816P00650000 | 2024-04-22 9:42AM EDT | 650.00 | 48.00 | 39.95 | 43.30 | 0.00 | - | 1 | 18 | 115.36% |
| MSTR240816P00660000 | 2024-04-16 9:47AM EDT | 660.00 | 48.00 | 41.85 | 45.90 | 0.00 | - | 1 | 25 | 115.30% |
| MSTR240816P00670000 | 2024-03-11 2:46PM EDT | 670.00 | 59.05 | 36.40 | 41.55 | 0.00 | - | 6 | 20 | 108.84% |
| MSTR240816P00680000 | 2024-03-18 11:21AM EDT | 680.00 | 60.93 | 61.75 | 67.10 | 0.00 | - | 1 | 23 | 127.86% |
| MSTR240816P00690000 | 2024-04-12 1:10PM EDT | 690.00 | 46.30 | 48.85 | 53.20 | 0.00 | - | 1 | 15 | 115.10% |
| MSTR240816P00700000 | 2024-04-26 12:08PM EDT | 700.00 | 56.40 | 51.40 | 56.00 | +7.05 | +14.29% | 1 | 110 | 115.16% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 710.00 | 53.00 | 54.30 | 58.50 | 0.00 | - | 1 | 38 | 115.17% |
| MSTR240816P00720000 | 2024-04-10 3:12PM EDT | 720.00 | 51.55 | 55.85 | 60.45 | 0.00 | - | 2 | 4 | 114.42% |
| MSTR240816P00730000 | 2024-04-23 3:07PM EDT | 730.00 | 57.00 | 58.00 | 63.60 | 0.00 | - | 3 | 22 | 114.31% |
| MSTR240816P00740000 | 2024-03-21 10:24AM EDT | 740.00 | 63.20 | 79.15 | 87.95 | 0.00 | - | 2 | 17 | 127.99% |
| MSTR240816P00750000 | 2024-04-16 12:18PM EDT | 750.00 | 80.50 | 64.60 | 70.05 | 0.00 | - | 2 | 29 | 114.81% |
| MSTR240816P00760000 | 2024-04-15 11:50AM EDT | 760.00 | 62.00 | 67.35 | 73.15 | 0.00 | - | 1 | 5 | 114.74% |
| MSTR240816P00770000 | 2024-04-16 1:47PM EDT | 770.00 | 86.00 | 70.30 | 75.85 | 0.00 | - | 2 | 19 | 114.55% |
| MSTR240816P00780000 | 2024-03-11 3:42PM EDT | 780.00 | 94.80 | 60.15 | 66.10 | 0.00 | - | 7 | 5 | 105.88% |
| MSTR240816P00790000 | 2024-03-25 11:48AM EDT | 790.00 | 73.65 | 76.70 | 82.55 | 0.00 | - | 2 | 33 | 114.64% |
| MSTR240816P00800000 | 2024-04-26 11:21AM EDT | 800.00 | 86.50 | 79.20 | 84.50 | -19.50 | -18.40% | 1 | 97 | 113.96% |
| MSTR240816P00810000 | 2024-03-14 10:10AM EDT | 810.00 | 88.40 | 72.95 | 79.65 | 0.00 | - | 2 | 5 | 108.48% |
| MSTR240816P00820000 | 2024-04-08 9:38AM EDT | 820.00 | 81.70 | 86.00 | 92.40 | 0.00 | - | 2 | 8 | 114.29% |
| MSTR240816P00830000 | 2024-04-25 2:53PM EDT | 830.00 | 96.94 | 89.05 | 95.35 | 0.00 | - | 2 | 34 | 113.99% |
| MSTR240816P00840000 | 2024-04-22 1:46PM EDT | 840.00 | 94.72 | 93.00 | 99.45 | 0.00 | - | 2 | 34 | 114.24% |
| MSTR240816P00850000 | 2024-04-23 10:03AM EDT | 850.00 | 94.61 | 96.95 | 102.90 | 0.00 | - | 1 | 48 | 114.27% |
| MSTR240816P00860000 | 2024-04-22 3:50PM EDT | 860.00 | 102.20 | 100.15 | 106.60 | 0.00 | - | 2 | 14 | 114.11% |
| MSTR240816P00870000 | 2024-03-25 11:34AM EDT | 870.00 | 97.80 | 103.60 | 109.70 | 0.00 | - | 5 | 8 | 113.83% |
| MSTR240816P00880000 | 2024-04-17 11:59AM EDT | 880.00 | 145.10 | 108.10 | 114.45 | 0.00 | - | 2 | 10 | 114.24% |
| MSTR240816P00890000 | 2024-03-14 10:24AM EDT | 890.00 | 120.05 | 96.30 | 104.90 | 0.00 | - | 4 | 6 | 106.49% |
| MSTR240816P00900000 | 2024-04-23 2:39PM EDT | 900.00 | 110.01 | 115.25 | 121.95 | 0.00 | - | 3 | 16 | 113.92% |
| MSTR240816P00910000 | 2024-03-01 11:59AM EDT | 910.00 | 192.35 | 103.85 | 115.20 | 0.00 | - | 2 | 1 | 107.17% |
| MSTR240816P00930000 | 2024-03-04 3:45PM EDT | 930.00 | 175.55 | 115.25 | 124.60 | 0.00 | - | 5 | 2 | 108.41% |
| MSTR240816P00940000 | 2024-02-29 2:17PM EDT | 940.00 | 215.55 | 113.85 | 125.45 | 0.00 | - | - | 1 | 106.25% |
| MSTR240816P00950000 | 2024-04-22 3:51PM EDT | 950.00 | 137.75 | 136.25 | 143.20 | 0.00 | - | 8 | 19 | 113.99% |
| MSTR240816P00960000 | 2024-04-22 2:26PM EDT | 960.00 | 139.50 | 140.75 | 147.90 | 0.00 | - | 2 | 5 | 114.08% |
| MSTR240816P00970000 | 2024-04-16 9:49AM EDT | 970.00 | 157.47 | 144.80 | 152.25 | 0.00 | - | 1 | 4 | 113.96% |
| MSTR240816P00980000 | 2024-04-22 10:57AM EDT | 980.00 | 162.00 | 148.90 | 157.10 | 0.00 | - | 2 | 3 | 113.93% |
| MSTR240816P00990000 | 2024-04-22 2:54PM EDT | 990.00 | 152.25 | 154.20 | 161.45 | 0.00 | - | 1 | 17 | 114.04% |
| MSTR240816P01000000 | 2024-04-26 9:30AM EDT | 1,000.00 | 177.05 | 158.70 | 165.80 | +10.15 | +6.08% | 1 | 49 | 113.93% |
| MSTR240816P01010000 | 2024-04-17 3:38PM EDT | 1,010.00 | 201.60 | 163.45 | 171.00 | 0.00 | - | 4 | 6 | 114.05% |
| MSTR240816P01020000 | 2024-04-18 11:30AM EDT | 1,020.00 | 189.80 | 167.50 | 175.95 | 0.00 | - | 2 | 2 | 113.92% |
| MSTR240816P01030000 | 2024-04-17 12:04PM EDT | 1,030.00 | 224.10 | 172.35 | 180.55 | 0.00 | - | 2 | 3 | 113.87% |
| MSTR240816P01040000 | 2024-04-17 12:50PM EDT | 1,040.00 | 225.20 | 177.10 | 185.60 | 0.00 | - | 9 | 5 | 113.87% |
| MSTR240816P01050000 | 2024-04-17 10:17AM EDT | 1,050.00 | 222.00 | 182.15 | 190.45 | 0.00 | - | 1 | 4 | 113.86% |
| MSTR240816P01060000 | 2024-04-16 3:31PM EDT | 1,060.00 | 205.95 | 187.95 | 195.55 | 0.00 | - | 2 | 12 | 114.05% |
| MSTR240816P01070000 | 2024-04-17 11:58AM EDT | 1,070.00 | 244.25 | 192.35 | 200.80 | 0.00 | - | 2 | 3 | 113.94% |
| MSTR240816P01080000 | 2024-04-23 9:30AM EDT | 1,080.00 | 201.47 | 197.80 | 206.05 | 0.00 | - | 1 | 11 | 114.02% |
| MSTR240816P01090000 | 2024-04-22 9:32AM EDT | 1,090.00 | 233.07 | 202.85 | 211.10 | 0.00 | - | 1 | 5 | 113.96% |
| MSTR240816P01100000 | 2024-04-26 1:22PM EDT | 1,100.00 | 214.50 | 208.00 | 218.70 | +9.45 | +4.61% | 2 | 17 | 114.42% |
| MSTR240816P01110000 | 2024-04-22 10:07AM EDT | 1,110.00 | 216.37 | 213.35 | 222.00 | 0.00 | - | 1 | 16 | 114.01% |
| MSTR240816P01120000 | 2024-04-17 3:55PM EDT | 1,120.00 | 261.90 | 218.50 | 229.85 | 0.00 | - | 10 | 6 | 114.46% |
| MSTR240816P01130000 | 2024-04-17 12:33PM EDT | 1,130.00 | 274.70 | 223.90 | 232.80 | 0.00 | - | 2 | 5 | 113.95% |
| MSTR240816P01140000 | 2024-04-24 2:14PM EDT | 1,140.00 | 228.05 | 229.75 | 238.35 | 0.00 | - | 2 | 5 | 114.04% |
| MSTR240816P01150000 | 2024-04-24 2:14PM EDT | 1,150.00 | 233.33 | 234.95 | 243.90 | 0.00 | - | 2 | 4 | 113.97% |
| MSTR240816P01160000 | 2024-04-23 12:42PM EDT | 1,160.00 | 227.10 | 240.45 | 249.65 | 0.00 | - | 2 | 5 | 113.99% |
| MSTR240816P01170000 | 2024-04-18 10:25AM EDT | 1,170.00 | 268.75 | 246.05 | 255.35 | 0.00 | - | 2 | 4 | 113.99% |
| MSTR240816P01180000 | 2024-04-19 1:59PM EDT | 1,180.00 | 290.65 | 251.70 | 261.20 | 0.00 | - | 2 | 6 | 114.00% |
| MSTR240816P01190000 | 2024-04-17 3:35PM EDT | 1,190.00 | 304.75 | 257.50 | 266.85 | 0.00 | - | 2 | 2 | 113.99% |
| MSTR240816P01200000 | 2024-04-25 12:02PM EDT | 1,200.00 | 273.85 | 263.45 | 272.85 | 0.00 | - | 1 | 16 | 114.06% |
| MSTR240816P01210000 | 2024-04-25 11:25AM EDT | 1,210.00 | 283.95 | 267.10 | 278.60 | 0.00 | - | 3 | 10 | 113.61% |
| MSTR240816P01220000 | 2024-04-25 12:43PM EDT | 1,220.00 | 288.65 | 274.95 | 284.30 | 0.00 | - | 2 | 7 | 113.94% |
| MSTR240816P01230000 | 2024-03-05 11:26AM EDT | 1,230.00 | 386.00 | 226.45 | 237.70 | 0.00 | - | - | 2 | 93.79% |
| MSTR240816P01240000 | 2024-04-26 2:31PM EDT | 1,240.00 | 294.20 | 287.45 | 296.35 | -5.23 | -1.75% | 2 | 5 | 114.06% |
| MSTR240816P01250000 | 2024-04-26 2:39PM EDT | 1,250.00 | 299.87 | 291.25 | 302.70 | -9.25 | -2.99% | 1 | 7 | 113.69% |
| MSTR240816P01260000 | 2024-04-23 11:31AM EDT | 1,260.00 | 284.55 | 299.65 | 308.95 | 0.00 | - | 2 | 4 | 114.15% |
| MSTR240816P01270000 | 2024-04-26 11:26AM EDT | 1,270.00 | 322.62 | 303.75 | 314.70 | +11.12 | +3.57% | 2 | 19 | 113.69% |
| MSTR240816P01280000 | 2024-04-25 12:45PM EDT | 1,280.00 | 325.90 | 309.60 | 323.95 | 0.00 | - | 2 | 11 | 114.19% |
| MSTR240816P01290000 | 2024-03-12 9:33AM EDT | 1,290.00 | 361.30 | 264.60 | 276.00 | 0.00 | - | 1 | 9 | 94.84% |
| MSTR240816P01300000 | 2024-04-25 12:46PM EDT | 1,300.00 | 338.70 | 322.20 | 337.45 | 0.00 | - | 2 | 25 | 114.37% |
| MSTR240816P01310000 | 2024-04-23 11:31AM EDT | 1,310.00 | 314.65 | 330.95 | 340.45 | 0.00 | - | 1 | 12 | 114.20% |
| MSTR240816P01320000 | 2024-04-26 12:33PM EDT | 1,320.00 | 350.34 | 337.30 | 346.50 | +23.03 | +7.04% | 3 | 11 | 114.13% |
| MSTR240816P01330000 | 2024-04-24 9:50AM EDT | 1,330.00 | 325.05 | 343.50 | 353.05 | 0.00 | - | 3 | 9 | 114.11% |
| MSTR240816P01340000 | 2024-04-24 10:33AM EDT | 1,340.00 | 351.01 | 350.20 | 362.45 | 0.00 | - | 1 | 5 | 114.68% |
| MSTR240816P01350000 | 2024-04-25 12:02PM EDT | 1,350.00 | 371.16 | 354.50 | 366.00 | 0.00 | - | 2 | 10 | 113.73% |
| MSTR240816P01360000 | 2024-04-16 1:38PM EDT | 1,360.00 | 393.50 | 362.90 | 372.75 | 0.00 | - | 1 | 3 | 114.10% |
| MSTR240816P01370000 | 2024-04-24 9:52AM EDT | 1,370.00 | 353.01 | 369.50 | 381.30 | 0.00 | - | 1 | 7 | 114.45% |
| MSTR240816P01380000 | 2024-04-16 2:35PM EDT | 1,380.00 | 403.86 | 376.20 | 387.95 | 0.00 | - | 2 | 4 | 114.46% |
| MSTR240816P01390000 | 2024-04-23 11:07AM EDT | 1,390.00 | 361.80 | 382.95 | 393.35 | 0.00 | - | 2 | 3 | 114.23% |
| MSTR240816P01400000 | 2024-04-19 9:46AM EDT | 1,400.00 | 423.63 | 389.60 | 400.15 | 0.00 | - | 2 | 8 | 114.23% |
| MSTR240816P01410000 | 2024-04-16 11:21AM EDT | 1,410.00 | 421.23 | 396.45 | 408.40 | 0.00 | - | 1 | 11 | 114.51% |
| MSTR240816P01420000 | 2024-04-18 1:53PM EDT | 1,420.00 | 450.10 | 403.20 | 413.85 | 0.00 | - | 2 | 5 | 114.25% |
| MSTR240816P01430000 | 2024-03-11 9:40AM EDT | 1,430.00 | 426.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240816P01440000 | 2024-04-12 2:13PM EDT | 1,440.00 | 376.66 | 416.90 | 429.20 | 0.00 | - | 2 | 10 | 114.53% |
| MSTR240816P01450000 | 2024-04-16 10:24AM EDT | 1,450.00 | 439.58 | 423.20 | 436.20 | 0.00 | - | 1 | 17 | 114.43% |
| MSTR240816P01460000 | 2024-04-15 9:34AM EDT | 1,460.00 | 387.00 | 430.20 | 441.35 | 0.00 | - | 1 | 6 | 114.11% |
| MSTR240816P01470000 | 2024-04-12 2:43PM EDT | 1,470.00 | 402.55 | 437.20 | 447.95 | 0.00 | - | 2 | 2 | 114.04% |
| MSTR240816P01480000 | 2024-04-22 9:48AM EDT | 1,480.00 | 457.15 | 444.25 | 455.75 | 0.00 | - | 1 | 4 | 114.17% |
| MSTR240816P01490000 | 2024-04-10 12:48PM EDT | 1,490.00 | 407.20 | 448.50 | 464.50 | 0.00 | - | 3 | 46 | 113.97% |
| MSTR240816P01500000 | 2024-04-17 12:06PM EDT | 1,500.00 | 540.50 | 458.45 | 471.70 | 0.00 | - | 1 | 42 | 114.48% |
| MSTR240816P01520000 | 2024-04-08 1:27PM EDT | 1,520.00 | 433.05 | 472.90 | 484.45 | 0.00 | - | 2 | 4 | 114.22% |
| MSTR240816P01540000 | 2024-04-19 2:19PM EDT | 1,540.00 | 542.15 | 487.35 | 499.00 | 0.00 | - | 2 | 2 | 114.22% |
| MSTR240816P01560000 | 2024-04-19 3:07PM EDT | 1,560.00 | 566.03 | 501.90 | 515.40 | 0.00 | - | 2 | 10 | 114.53% |
| MSTR240816P01580000 | 2024-04-17 1:02PM EDT | 1,580.00 | 596.47 | 516.70 | 530.25 | 0.00 | - | 1 | 9 | 114.55% |
| MSTR240816P01600000 | 2024-04-23 10:15AM EDT | 1,600.00 | 505.98 | 531.65 | 543.20 | 0.00 | - | 2 | 40 | 114.22% |
| MSTR240816P01620000 | 2024-04-23 10:15AM EDT | 1,620.00 | 520.38 | 546.35 | 558.35 | 0.00 | - | 2 | 22 | 114.19% |
| MSTR240816P01640000 | 2024-04-05 1:56PM EDT | 1,640.00 | 500.60 | 559.90 | 573.45 | 0.00 | - | 2 | 6 | 113.91% |
| MSTR240816P01660000 | 2024-04-05 11:42AM EDT | 1,660.00 | 492.05 | 577.55 | 590.45 | 0.00 | - | 2 | 8 | 114.64% |
| MSTR240816P01680000 | 2024-04-03 3:46PM EDT | 1,680.00 | 518.28 | 592.10 | 605.80 | 0.00 | - | 2 | 4 | 114.49% |
| MSTR240816P01700000 | 2024-04-05 10:32AM EDT | 1,700.00 | 519.62 | 607.60 | 621.25 | 0.00 | - | 1 | 4 | 114.49% |
| MSTR240816P01720000 | 2024-04-04 1:48PM EDT | 1,720.00 | 515.47 | 623.10 | 636.80 | 0.00 | - | 2 | 4 | 114.47% |
| MSTR240816P01740000 | 2024-04-04 9:31AM EDT | 1,740.00 | 531.10 | 638.70 | 651.00 | 0.00 | - | 2 | 4 | 114.18% |
| MSTR240816P01760000 | 2024-03-28 10:36AM EDT | 1,760.00 | 516.85 | 654.30 | 666.75 | 0.00 | - | 2 | 4 | 114.14% |
| MSTR240816P01780000 | 2024-04-22 3:28PM EDT | 1,780.00 | 667.85 | 669.40 | 682.60 | 0.00 | - | 3 | 4 | 113.98% |
| MSTR240816P01800000 | 2024-04-08 11:01AM EDT | 1,800.00 | 624.00 | 685.10 | 697.60 | 0.00 | - | 1 | 4 | 113.74% |
| MSTR240816P01820000 | 2024-03-25 3:45PM EDT | 1,820.00 | 567.50 | 706.95 | 723.15 | 0.00 | - | 4 | 4 | 116.49% |
| MSTR240816P01840000 | 2024-04-08 3:41PM EDT | 1,840.00 | 658.00 | 715.85 | 730.35 | 0.00 | - | 1 | 3 | 113.53% |
| MSTR240816P01860000 | 2024-03-26 1:08PM EDT | 1,860.00 | 590.00 | 756.20 | 772.00 | 0.00 | - | 2 | 2 | 122.51% |
| MSTR240816P01880000 | 2024-03-28 10:24AM EDT | 1,880.00 | 600.26 | 748.00 | 764.10 | 0.00 | - | 1 | 1 | 113.63% |
| MSTR240816P01900000 | 2024-04-01 3:59PM EDT | 1,900.00 | 675.00 | 764.15 | 780.80 | 0.00 | - | 5 | 8 | 113.61% |
| MSTR240816P01920000 | 2024-03-28 10:18AM EDT | 1,920.00 | 634.46 | 781.40 | 797.85 | 0.00 | - | 1 | 1 | 113.82% |
| MSTR240816P01960000 | 2024-03-20 1:28PM EDT | 1,960.00 | 831.55 | 890.00 | 907.40 | 0.00 | - | 1 | 3 | 141.42% |
| MSTR240816P01980000 | 2024-03-20 12:16PM EDT | 1,980.00 | 843.90 | 906.65 | 925.20 | 0.00 | - | 1 | 4 | 141.67% |
| MSTR240816P02000000 | 2024-04-26 3:13PM EDT | 2,000.00 | 858.71 | 848.05 | 864.30 | +91.61 | +11.94% | 1 | 66 | 113.63% |
| MSTR240816P02050000 | 2024-03-21 11:28AM EDT | 2,050.00 | 803.60 | 968.00 | 985.85 | 0.00 | - | - | 3 | 142.63% |
| MSTR240816P02100000 | 2024-03-22 10:07AM EDT | 2,100.00 | 885.10 | 1,012.00 | 1,029.70 | 0.00 | - | 1 | 1 | 143.28% |
| MSTR240816P02150000 | 2024-03-18 1:44PM EDT | 2,150.00 | 974.55 | 1,049.35 | 1,066.45 | 0.00 | - | - | 7 | 141.31% |
| MSTR240816P02200000 | 2024-03-28 11:12AM EDT | 2,200.00 | 888.85 | 1,020.00 | 1,035.20 | 0.00 | - | 3 | 4 | 113.10% |
| MSTR240816P02250000 | 2024-03-21 11:30AM EDT | 2,250.00 | 946.35 | 1,146.05 | 1,165.15 | 0.00 | - | - | 2 | 145.64% |
| MSTR240816P02300000 | 2024-04-19 9:31AM EDT | 2,300.00 | 1,152.00 | 1,108.00 | 1,123.60 | 0.00 | - | 1 | 3 | 112.89% |
| MSTR240816P02350000 | 2024-03-28 11:22AM EDT | 2,350.00 | 1,021.40 | 1,152.00 | 1,167.85 | 0.00 | - | 5 | 7 | 112.57% |
| MSTR240816P02400000 | 2024-04-15 11:27AM EDT | 2,400.00 | 1,130.00 | 1,196.00 | 1,212.95 | 0.00 | - | 1 | 2 | 112.30% |
| MSTR240816P02450000 | 2024-03-21 11:13AM EDT | 2,450.00 | 1,118.70 | 1,328.45 | 1,347.55 | 0.00 | - | 1 | 3 | 148.41% |
| MSTR240816P02500000 | 2024-03-11 1:49PM EDT | 2,500.00 | 1,243.27 | 1,118.00 | 1,135.30 | 0.00 | - | 2 | 4 | 0.00% |
| MSTR240816P02950000 | 2024-03-19 1:56PM EDT | 2,950.00 | 1,706.00 | 1,771.60 | 1,789.05 | 0.00 | - | 3 | 3 | 144.00% |
| MSTR240816P03000000 | 2024-03-25 11:36AM EDT | 3,000.00 | 1,484.00 | 1,751.40 | 1,766.95 | 0.00 | - | 1 | 2 | 109.19% |
| MSTR240816P03050000 | 2024-03-19 11:04AM EDT | 3,050.00 | 1,866.00 | 1,866.65 | 1,884.10 | 0.00 | - | 2 | 2 | 144.98% |
| MSTR240816P03150000 | 2024-03-18 10:01AM EDT | 3,150.00 | 1,767.15 | 1,978.35 | 1,994.60 | 0.00 | - | - | 1 | 152.87% |
| MSTR240816P03800000 | 2024-03-27 9:30AM EDT | 3,800.00 | 2,077.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.