Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,839.59 +98.50 (+0.16%) CMC Crypto 200
1,341.92 +39.85 (+3.06%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920C00430000 | 2024-06-25 1:01PM EDT | 430.00 | 1,034.40 | 936.60 | 954.00 | 0.00 | - | 1 | 1 | 144.05% |
| MSTR240920C00500000 | 2024-06-26 10:40AM EDT | 500.00 | 992.28 | 868.90 | 886.00 | 0.00 | - | - | 1 | 132.12% |
| MSTR240920C00520000 | 2024-06-06 3:59PM EDT | 520.00 | 1,148.48 | 848.50 | 867.00 | 0.00 | - | - | 1 | 128.14% |
| MSTR240920C00530000 | 2024-06-11 12:52PM EDT | 530.00 | 1,006.43 | 840.15 | 857.75 | 0.00 | - | - | 1 | 128.53% |
| MSTR240920C00550000 | 2024-06-12 1:15PM EDT | 550.00 | 1,142.12 | 821.10 | 838.00 | 0.00 | - | - | 1 | 125.27% |
| MSTR240920C00580000 | 2024-06-26 10:40AM EDT | 580.00 | 914.44 | 792.65 | 808.20 | 0.00 | - | - | 1 | 120.44% |
| MSTR240920C00590000 | 2024-06-21 2:58PM EDT | 590.00 | 888.57 | 782.00 | 798.80 | 0.00 | - | 1 | 1 | 118.27% |
| MSTR240920C00600000 | 2024-06-14 3:38PM EDT | 600.00 | 906.50 | 772.00 | 789.35 | 0.00 | - | - | 1 | 116.70% |
| MSTR240920C00610000 | 2024-06-28 2:51PM EDT | 610.00 | 824.33 | 764.00 | 780.05 | 0.00 | - | 1 | 1 | 117.03% |
| MSTR240920C00680000 | 2024-06-24 11:24AM EDT | 680.00 | 749.69 | 698.00 | 715.40 | 0.00 | - | - | 1 | 110.16% |
| MSTR240920C00700000 | 2024-06-11 2:18PM EDT | 700.00 | 873.64 | 680.00 | 697.30 | 0.00 | - | - | 2 | 108.87% |
| MSTR240920C00740000 | 2024-06-24 12:06PM EDT | 740.00 | 672.92 | 644.50 | 661.60 | 0.00 | - | 1 | 0 | 106.51% |
| MSTR240920C00800000 | 2024-06-25 1:08PM EDT | 800.00 | 700.99 | 593.75 | 609.45 | 0.00 | - | 1 | 2 | 103.94% |
| MSTR240920C00810000 | 2024-06-10 10:12AM EDT | 810.00 | 825.70 | 584.75 | 602.00 | 0.00 | - | - | 1 | 103.69% |
| MSTR240920C00840000 | 2024-06-04 9:55AM EDT | 840.00 | 855.01 | 559.20 | 575.95 | 0.00 | - | 1 | 1 | 101.74% |
| MSTR240920C00860000 | 2024-06-14 11:08AM EDT | 860.00 | 719.38 | 544.75 | 559.65 | 0.00 | - | - | 1 | 101.78% |
| MSTR240920C00900000 | 2024-06-25 1:08PM EDT | 900.00 | 616.99 | 515.25 | 528.00 | 0.00 | - | 1 | 2 | 101.33% |
| MSTR240920C00940000 | 2024-06-27 11:52AM EDT | 940.00 | 523.48 | 483.70 | 495.95 | -82.30 | -13.59% | 1 | 1 | 99.37% |
| MSTR240920C00960000 | 2024-06-12 2:55PM EDT | 960.00 | 722.82 | 468.20 | 481.85 | 0.00 | - | - | 1 | 98.91% |
| MSTR240920C00980000 | 2024-05-31 2:28PM EDT | 980.00 | 629.79 | 465.50 | 478.50 | 0.00 | - | 1 | 1 | 105.33% |
| MSTR240920C01000000 | 2024-06-28 1:14PM EDT | 1,000.00 | 496.00 | 440.05 | 451.75 | 0.00 | - | 15 | 23 | 97.85% |
| MSTR240920C01040000 | 2024-06-24 12:38PM EDT | 1,040.00 | 431.71 | 412.50 | 424.00 | 0.00 | - | 10 | 10 | 97.05% |
| MSTR240920C01060000 | 2024-06-26 1:31PM EDT | 1,060.00 | 493.59 | 396.85 | 412.00 | 0.00 | - | 1 | 1 | 96.45% |
| MSTR240920C01100000 | 2024-05-28 12:49PM EDT | 1,100.00 | 670.00 | 503.70 | 518.00 | 0.00 | - | 1 | 1 | 159.80% |
| MSTR240920C01200000 | 2024-06-28 1:18PM EDT | 1,200.00 | 367.50 | 314.35 | 326.00 | 0.00 | - | 2 | 28 | 94.74% |
| MSTR240920C01220000 | 2024-07-01 9:31AM EDT | 1,220.00 | 345.00 | 302.90 | 315.65 | +17.00 | +5.18% | 3 | 3 | 94.51% |
| MSTR240920C01240000 | 2024-06-25 11:31AM EDT | 1,240.00 | 395.00 | 293.85 | 305.40 | 0.00 | - | - | 2 | 94.69% |
| MSTR240920C01260000 | 2024-06-25 12:55PM EDT | 1,260.00 | 369.65 | 283.15 | 295.15 | 0.00 | - | - | 3 | 94.40% |
| MSTR240920C01280000 | 2024-06-24 2:47PM EDT | 1,280.00 | 300.40 | 273.55 | 285.35 | 0.00 | - | - | 1 | 94.33% |
| MSTR240920C01300000 | 2024-06-27 12:20PM EDT | 1,300.00 | 375.00 | 263.05 | 275.65 | 0.00 | - | 2 | 8 | 93.98% |
| MSTR240920C01320000 | 2024-06-27 12:20PM EDT | 1,320.00 | 364.60 | 255.85 | 267.25 | 0.00 | - | - | 7 | 94.45% |
| MSTR240920C01340000 | 2024-06-24 1:30PM EDT | 1,340.00 | 260.00 | 247.00 | 258.25 | 0.00 | - | - | 1 | 94.36% |
| MSTR240920C01350000 | 2024-06-27 3:58PM EDT | 1,350.00 | 359.30 | 241.75 | 252.55 | 0.00 | - | 1 | 5 | 93.87% |
| MSTR240920C01360000 | 2024-06-25 10:16AM EDT | 1,360.00 | 304.45 | 238.45 | 249.45 | 0.00 | - | 1 | 5 | 94.27% |
| MSTR240920C01380000 | 2024-07-01 3:54PM EDT | 1,380.00 | 239.16 | 229.60 | 241.15 | -31.94 | -11.78% | 1 | 2 | 94.11% |
| MSTR240920C01400000 | 2024-07-01 3:36PM EDT | 1,400.00 | 236.07 | 222.05 | 233.00 | -3.93 | -1.64% | 26 | 14 | 94.14% |
| MSTR240920C01420000 | 2024-07-01 3:40PM EDT | 1,420.00 | 230.00 | 214.35 | 225.10 | -68.08 | -22.84% | 1 | 3 | 94.10% |
| MSTR240920C01440000 | 2024-07-01 2:21PM EDT | 1,440.00 | 250.00 | 207.00 | 217.50 | +3.95 | +1.61% | 2 | 2 | 94.09% |
| MSTR240920C01450000 | 2024-07-01 3:36PM EDT | 1,450.00 | 215.07 | 203.55 | 213.45 | -14.93 | -6.49% | 6 | 26 | 94.04% |
| MSTR240920C01460000 | 2024-06-28 2:42PM EDT | 1,460.00 | 235.84 | 199.25 | 209.65 | 0.00 | - | 1 | 17 | 93.86% |
| MSTR240920C01480000 | 2024-07-01 12:31PM EDT | 1,480.00 | 220.00 | 191.40 | 202.50 | -65.00 | -22.81% | 8 | 32 | 93.66% |
| MSTR240920C01500000 | 2024-07-01 3:47PM EDT | 1,500.00 | 193.28 | 184.85 | 196.25 | -11.72 | -5.72% | 16 | 23 | 93.80% |
| MSTR240920C01520000 | 2024-07-01 2:05PM EDT | 1,520.00 | 209.05 | 179.50 | 189.55 | -67.95 | -24.53% | 2 | 21 | 94.00% |
| MSTR240920C01540000 | 2024-06-28 11:07AM EDT | 1,540.00 | 222.66 | 173.55 | 183.50 | 0.00 | - | 1 | 17 | 94.13% |
| MSTR240920C01550000 | 2024-07-01 3:48PM EDT | 1,550.00 | 176.00 | 170.70 | 180.45 | -29.20 | -14.23% | 7 | 5 | 94.18% |
| MSTR240920C01560000 | 2024-06-27 3:33PM EDT | 1,560.00 | 253.12 | 166.95 | 177.30 | 0.00 | - | 1 | 3 | 94.02% |
| MSTR240920C01580000 | 2024-07-01 12:38PM EDT | 1,580.00 | 186.28 | 161.30 | 171.50 | -56.71 | -23.34% | 1 | 27 | 94.10% |
| MSTR240920C01600000 | 2024-06-28 3:51PM EDT | 1,600.00 | 162.99 | 156.45 | 165.65 | -14.06 | -7.94% | 1 | 35 | 94.25% |
| MSTR240920C01620000 | 2024-06-21 11:21AM EDT | 1,620.00 | 168.07 | 150.45 | 160.25 | -85.03 | -33.60% | 2 | 8 | 94.19% |
| MSTR240920C01640000 | 2024-06-28 1:47PM EDT | 1,640.00 | 175.00 | 145.20 | 155.05 | 0.00 | - | 2 | 14 | 94.24% |
| MSTR240920C01650000 | 2024-07-01 3:47PM EDT | 1,650.00 | 148.81 | 142.55 | 152.45 | -14.24 | -8.73% | 11 | 25 | 94.24% |
| MSTR240920C01660000 | 2024-06-26 12:07PM EDT | 1,660.00 | 203.45 | 139.90 | 149.90 | 0.00 | - | 1 | 9 | 94.22% |
| MSTR240920C01680000 | 2024-06-27 3:32PM EDT | 1,680.00 | 212.06 | 134.95 | 144.95 | 0.00 | - | 2 | 18 | 94.25% |
| MSTR240920C01700000 | 2024-07-01 12:19PM EDT | 1,700.00 | 151.94 | 128.45 | 140.20 | +7.37 | +5.10% | 1 | 61 | 93.93% |
| MSTR240920C01720000 | 2024-06-21 10:43AM EDT | 1,720.00 | 209.95 | 125.70 | 135.75 | 0.00 | - | 2 | 12 | 94.36% |
| MSTR240920C01740000 | 2024-06-28 1:25PM EDT | 1,740.00 | 154.12 | 119.45 | 131.30 | 0.00 | - | 1 | 1 | 94.03% |
| MSTR240920C01750000 | 2024-07-01 3:55PM EDT | 1,750.00 | 125.84 | 118.70 | 128.80 | -21.96 | -14.86% | 5 | 19 | 94.26% |
| MSTR240920C01760000 | 2024-06-20 1:05PM EDT | 1,760.00 | 202.78 | 117.05 | 126.95 | 0.00 | - | 1 | 2 | 94.43% |
| MSTR240920C01780000 | 2024-06-28 3:01PM EDT | 1,780.00 | 141.74 | 112.60 | 122.95 | 0.00 | - | 2 | 4 | 94.43% |
| MSTR240920C01800000 | 2024-07-01 3:47PM EDT | 1,800.00 | 115.30 | 108.30 | 118.75 | -6.20 | -5.10% | 16 | 34 | 94.36% |
| MSTR240920C01820000 | 2024-06-28 9:46AM EDT | 1,820.00 | 154.93 | 104.60 | 115.10 | 0.00 | - | 1 | 2 | 94.47% |
| MSTR240920C01840000 | 2024-06-18 10:17AM EDT | 1,840.00 | 209.96 | 102.25 | 109.80 | 0.00 | - | 1 | 2 | 94.46% |
| MSTR240920C01850000 | 2024-07-01 3:55PM EDT | 1,850.00 | 105.71 | 101.00 | 107.90 | -57.35 | -35.17% | 2 | 22 | 94.58% |
| MSTR240920C01860000 | 2024-06-05 10:37AM EDT | 1,860.00 | 324.00 | 98.00 | 106.00 | 0.00 | - | 1 | 2 | 94.31% |
| MSTR240920C01880000 | 2024-06-24 12:37PM EDT | 1,880.00 | 124.50 | 95.60 | 103.00 | 0.00 | - | 1 | 3 | 94.68% |
| MSTR240920C01900000 | 2024-06-28 3:51PM EDT | 1,900.00 | 108.10 | 91.45 | 99.75 | 0.00 | - | 3 | 24 | 94.56% |
| MSTR240920C01920000 | 2024-07-01 11:18AM EDT | 1,920.00 | 104.40 | 88.35 | 96.50 | -13.35 | -11.34% | 1 | 7 | 94.62% |
| MSTR240920C01940000 | 2024-06-28 2:22PM EDT | 1,940.00 | 106.50 | 86.05 | 93.50 | 0.00 | - | 1 | 3 | 94.87% |
| MSTR240920C01950000 | 2024-07-01 3:55PM EDT | 1,950.00 | 89.53 | 84.50 | 91.70 | -11.24 | -11.15% | 3 | 6 | 94.82% |
| MSTR240920C01960000 | 2024-06-20 12:55PM EDT | 1,960.00 | 161.30 | 83.05 | 90.50 | 0.00 | - | - | 32 | 94.91% |
| MSTR240920C01980000 | 2024-06-25 10:17AM EDT | 1,980.00 | 123.54 | 79.00 | 87.85 | 0.00 | - | 1 | 5 | 94.74% |
| MSTR240920C02000000 | 2024-07-01 3:54PM EDT | 2,000.00 | 83.00 | 78.00 | 86.00 | -7.97 | -8.76% | 2 | 138 | 95.43% |
| MSTR240920C02050000 | 2024-07-01 11:37AM EDT | 2,050.00 | 85.20 | 70.80 | 78.45 | -10.20 | -10.69% | 2 | 6 | 95.16% |
| MSTR240920C02100000 | 2024-07-01 3:46PM EDT | 2,100.00 | 70.00 | 64.80 | 73.25 | -8.25 | -10.54% | 1 | 11 | 95.48% |
| MSTR240920C02150000 | 2024-07-01 3:54PM EDT | 2,150.00 | 64.90 | 60.20 | 67.80 | -39.50 | -37.84% | 2 | 4 | 95.85% |
| MSTR240920C02200000 | 2024-06-27 12:43PM EDT | 2,200.00 | 104.45 | 54.35 | 63.40 | 0.00 | - | 2 | 7 | 95.93% |
| MSTR240920C02250000 | 2024-06-27 3:30PM EDT | 2,250.00 | 92.43 | 50.00 | 60.00 | 0.00 | - | 1 | 7 | 96.47% |
| MSTR240920C02300000 | 2024-06-27 3:50PM EDT | 2,300.00 | 85.70 | 46.30 | 55.45 | 0.00 | - | 2 | 7 | 96.67% |
| MSTR240920C02350000 | 2024-07-01 10:40AM EDT | 2,350.00 | 55.70 | 43.20 | 50.35 | -146.95 | -72.51% | 2 | 1 | 96.68% |
| MSTR240920C02400000 | 2024-06-27 12:01PM EDT | 2,400.00 | 72.69 | 40.00 | 48.40 | 0.00 | - | 1 | 18 | 97.45% |
| MSTR240920C02450000 | 2024-06-26 12:54PM EDT | 2,450.00 | 66.73 | 37.35 | 45.70 | 0.00 | - | 1 | 1 | 98.00% |
| MSTR240920C02500000 | 2024-07-01 1:44PM EDT | 2,500.00 | 42.40 | 34.85 | 43.15 | -7.60 | -15.20% | 8 | 38 | 98.50% |
| MSTR240920C02550000 | 2024-07-01 11:05AM EDT | 2,550.00 | 40.90 | 32.40 | 40.50 | -10.50 | -20.43% | 7 | 14 | 98.85% |
| MSTR240920C02600000 | 2024-06-27 1:34PM EDT | 2,600.00 | 62.64 | 29.00 | 36.30 | 0.00 | - | 1 | 4 | 98.11% |
| MSTR240920C02650000 | 2024-06-24 12:15PM EDT | 2,650.00 | 47.87 | 27.00 | 36.20 | 0.00 | - | 4 | 5 | 99.27% |
| MSTR240920C02700000 | 2024-06-28 10:26AM EDT | 2,700.00 | 44.00 | 25.00 | 32.30 | 0.00 | - | 1 | 4 | 98.83% |
| MSTR240920C02750000 | 2024-07-01 10:06AM EDT | 2,750.00 | 32.70 | 24.00 | 30.30 | -0.80 | -2.39% | 2 | 4 | 99.42% |
| MSTR240920C02800000 | 2024-06-24 1:39PM EDT | 2,800.00 | 37.99 | 22.00 | 29.00 | 0.00 | - | 4 | 6 | 99.77% |
| MSTR240920C02900000 | 2024-06-13 3:56PM EDT | 2,900.00 | 81.40 | 19.00 | 25.15 | 0.00 | - | 2 | 1 | 100.00% |
| MSTR240920C02950000 | 2024-06-25 12:39PM EDT | 2,950.00 | 39.98 | 18.00 | 24.00 | 0.00 | - | 1 | 2 | 100.56% |
| MSTR240920C03000000 | 2024-07-01 12:12PM EDT | 3,000.00 | 23.31 | 17.00 | 23.05 | -4.19 | -15.24% | 2 | 35 | 101.14% |
| MSTR240920C03050000 | 2024-06-28 3:12PM EDT | 3,050.00 | 26.10 | 16.00 | 21.55 | 0.00 | - | 2 | 2 | 101.35% |
| MSTR240920C03100000 | 2024-06-24 2:28PM EDT | 3,100.00 | 30.00 | 15.00 | 21.70 | 0.00 | - | 11 | 7 | 102.37% |
| MSTR240920C03150000 | 2024-06-21 2:25PM EDT | 3,150.00 | 45.80 | 14.00 | 19.50 | 0.00 | - | 2 | 1 | 102.01% |
| MSTR240920C03200000 | 2024-07-01 2:49PM EDT | 3,200.00 | 18.80 | 13.00 | 19.30 | -6.04 | -24.32% | 1 | 13 | 102.71% |
| MSTR240920C03250000 | 2024-06-24 12:13PM EDT | 3,250.00 | 26.67 | 12.00 | 17.70 | 0.00 | - | 3 | 3 | 102.47% |
| MSTR240920C03300000 | 2024-06-25 3:59PM EDT | 3,300.00 | 31.30 | 11.00 | 18.55 | 0.00 | - | 1 | 2 | 103.72% |
| MSTR240920C03350000 | 2024-06-25 9:48AM EDT | 3,350.00 | 25.80 | 10.00 | 17.85 | 0.00 | - | 1 | 2 | 103.92% |
| MSTR240920C03400000 | 2024-06-28 1:23PM EDT | 3,400.00 | 17.25 | 10.95 | 16.15 | 0.00 | - | 3 | 12 | 104.69% |
| MSTR240920C03450000 | 2024-07-01 3:36PM EDT | 3,450.00 | 13.23 | 10.60 | 15.00 | -2.09 | -13.64% | 18 | 32 | 104.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240920P00400000 | 2024-06-24 2:21PM EDT | 400.00 | 3.00 | 0.00 | 4.00 | 0.00 | - | 5 | 7 | 118.16% |
| MSTR240920P00430000 | 2024-06-06 3:45PM EDT | 430.00 | 3.72 | 0.00 | 6.15 | 0.00 | - | - | 0 | 118.77% |
| MSTR240920P00450000 | 2024-06-26 12:10PM EDT | 450.00 | 2.55 | 0.05 | 4.00 | 0.00 | - | 4 | 8 | 107.56% |
| MSTR240920P00460000 | 2024-07-01 9:30AM EDT | 460.00 | 2.75 | 0.00 | 6.70 | -1.90 | -40.86% | 1 | 1 | 113.73% |
| MSTR240920P00470000 | 2024-06-27 9:30AM EDT | 470.00 | 2.90 | 0.00 | 5.40 | 0.00 | - | 1 | 24 | 108.00% |
| MSTR240920P00480000 | 2024-06-28 11:47AM EDT | 480.00 | 2.90 | 0.20 | 4.00 | 0.00 | - | 4 | 37 | 102.19% |
| MSTR240920P00490000 | 2024-07-01 3:55PM EDT | 490.00 | 3.77 | 0.35 | 7.30 | -0.73 | -16.22% | 10 | 36 | 109.85% |
| MSTR240920P00500000 | 2024-06-28 11:39AM EDT | 500.00 | 3.50 | 0.62 | 5.00 | 0.00 | - | 2 | 263 | 102.75% |
| MSTR240920P00520000 | 2024-06-06 3:53PM EDT | 520.00 | 5.73 | 1.00 | 7.95 | 0.00 | - | - | 22 | 106.67% |
| MSTR240920P00530000 | 2024-06-06 3:50PM EDT | 530.00 | 6.48 | 1.24 | 8.25 | 0.00 | - | - | 32 | 105.79% |
| MSTR240920P00540000 | 2024-06-26 9:48AM EDT | 540.00 | 5.45 | 1.49 | 8.55 | 0.00 | - | 1 | 37 | 104.88% |
| MSTR240920P00550000 | 2024-06-27 10:18AM EDT | 550.00 | 5.20 | 1.76 | 8.90 | 0.00 | - | 1 | 2 | 104.07% |
| MSTR240920P00560000 | 2024-06-26 10:38AM EDT | 560.00 | 5.85 | 2.04 | 9.30 | 0.00 | - | 1 | 2 | 103.32% |
| MSTR240920P00570000 | 2024-06-06 3:53PM EDT | 570.00 | 8.12 | 2.35 | 9.55 | 0.00 | - | - | 0 | 102.35% |
| MSTR240920P00580000 | 2024-06-21 3:23PM EDT | 580.00 | 8.30 | 2.69 | 9.80 | 0.00 | - | 2 | 2 | 101.40% |
| MSTR240920P00600000 | 2024-06-25 3:39PM EDT | 600.00 | 8.35 | 3.40 | 11.50 | 0.00 | - | 2 | 18 | 101.10% |
| MSTR240920P00610000 | 2024-06-07 11:22AM EDT | 610.00 | 10.06 | 4.00 | 11.85 | 0.00 | - | 2 | 0 | 100.49% |
| MSTR240920P00630000 | 2024-06-26 10:36AM EDT | 630.00 | 7.93 | 5.00 | 12.90 | 0.00 | - | 1 | 3 | 99.30% |
| MSTR240920P00640000 | 2024-06-28 10:43AM EDT | 640.00 | 9.00 | 6.00 | 13.45 | 0.00 | - | 2 | 13 | 99.21% |
| MSTR240920P00650000 | 2024-06-28 3:55PM EDT | 650.00 | 11.04 | 6.30 | 12.00 | 0.00 | - | 13 | 32 | 96.20% |
| MSTR240920P00660000 | 2024-06-26 1:06PM EDT | 660.00 | 9.80 | 7.00 | 14.60 | 0.00 | - | 11 | 13 | 97.83% |
| MSTR240920P00670000 | 2024-06-26 9:46AM EDT | 670.00 | 10.80 | 8.00 | 15.25 | 0.00 | - | - | 1 | 97.63% |
| MSTR240920P00680000 | 2024-06-25 11:33AM EDT | 680.00 | 12.00 | 8.00 | 15.95 | 0.00 | - | 1 | 3 | 96.51% |
| MSTR240920P00690000 | 2024-06-28 3:23PM EDT | 690.00 | 12.70 | 9.00 | 15.45 | 0.00 | - | 1 | 1 | 95.21% |
| MSTR240920P00700000 | 2024-07-01 10:53AM EDT | 700.00 | 13.84 | 10.50 | 16.70 | +1.44 | +11.61% | 1 | 37 | 95.80% |
| MSTR240920P00710000 | 2024-06-27 9:50AM EDT | 710.00 | 14.16 | 11.00 | 18.35 | 0.00 | - | - | 10 | 95.77% |
| MSTR240920P00720000 | 2024-06-28 11:57AM EDT | 720.00 | 11.60 | 12.00 | 19.25 | 0.00 | - | 2 | 1 | 95.47% |
| MSTR240920P00730000 | 2024-06-28 3:55PM EDT | 730.00 | 18.00 | 13.00 | 19.05 | 0.00 | - | 15 | 16 | 94.32% |
| MSTR240920P00740000 | 2024-07-01 2:17PM EDT | 740.00 | 16.00 | 14.00 | 21.15 | -2.20 | -12.09% | 1 | 8 | 94.77% |
| MSTR240920P00750000 | 2024-06-28 12:14PM EDT | 750.00 | 17.60 | 15.00 | 19.95 | 0.00 | - | 14 | 27 | 92.90% |
| MSTR240920P00760000 | 2024-07-01 12:12PM EDT | 760.00 | 17.51 | 16.00 | 23.10 | -1.49 | -7.84% | 1 | 1 | 93.89% |
| MSTR240920P00770000 | 2024-06-28 3:54PM EDT | 770.00 | 22.00 | 17.00 | 23.90 | 0.00 | - | 2 | 5 | 93.28% |
| MSTR240920P00780000 | 2024-06-25 10:48AM EDT | 780.00 | 22.30 | 18.00 | 25.85 | 0.00 | - | 2 | 3 | 93.32% |
| MSTR240920P00800000 | 2024-07-01 2:04PM EDT | 800.00 | 21.55 | 21.20 | 27.20 | -1.56 | -6.75% | 3 | 162 | 92.43% |
| MSTR240920P00810000 | 2024-07-01 11:04AM EDT | 810.00 | 25.00 | 24.00 | 28.15 | -1.33 | -5.05% | 1 | 4 | 92.70% |
| MSTR240920P00820000 | 2024-07-01 3:48PM EDT | 820.00 | 27.15 | 25.35 | 29.55 | -11.10 | -29.02% | 1 | 3 | 92.38% |
| MSTR240920P00840000 | 2024-06-26 9:53AM EDT | 840.00 | 27.05 | 28.50 | 33.20 | 0.00 | - | 2 | 43 | 92.21% |
| MSTR240920P00860000 | 2024-06-27 11:24AM EDT | 860.00 | 28.00 | 31.20 | 36.15 | 0.00 | - | 11 | 36 | 91.30% |
| MSTR240920P00880000 | 2024-07-01 3:50PM EDT | 880.00 | 37.50 | 33.60 | 39.80 | +2.50 | +7.14% | 3 | 30 | 90.42% |
| MSTR240920P00900000 | 2024-06-28 11:09AM EDT | 900.00 | 37.00 | 39.00 | 44.10 | 0.00 | - | 1 | 41 | 90.83% |
| MSTR240920P00920000 | 2024-06-03 9:54AM EDT | 920.00 | 51.29 | 42.50 | 48.10 | 0.00 | - | 1 | 5 | 90.16% |
| MSTR240920P00940000 | 2024-06-25 3:57PM EDT | 940.00 | 48.29 | 45.40 | 52.50 | +4.84 | +11.14% | 3 | 4 | 89.26% |
| MSTR240920P00960000 | 2024-06-28 3:52PM EDT | 960.00 | 52.76 | 52.30 | 57.30 | -1.92 | -3.51% | 1 | 4 | 89.71% |
| MSTR240920P00980000 | 2024-06-25 2:29PM EDT | 980.00 | 53.00 | 57.25 | 62.40 | 0.00 | - | 1 | 2 | 89.38% |
| MSTR240920P01000000 | 2024-07-01 3:54PM EDT | 1,000.00 | 63.52 | 60.60 | 69.00 | +3.52 | +5.87% | 36 | 105 | 88.86% |
| MSTR240920P01020000 | 2024-06-26 12:32PM EDT | 1,020.00 | 62.10 | 65.60 | 75.00 | 0.00 | - | 2 | 2 | 88.49% |
| MSTR240920P01040000 | 2024-06-26 12:13PM EDT | 1,040.00 | 69.55 | 71.00 | 80.95 | 0.00 | - | 3 | 6 | 88.07% |
| MSTR240920P01060000 | 2024-06-25 9:52AM EDT | 1,060.00 | 87.79 | 78.00 | 87.00 | 0.00 | - | 2 | 5 | 87.96% |
| MSTR240920P01080000 | 2024-06-27 2:16PM EDT | 1,080.00 | 71.12 | 84.80 | 94.00 | 0.00 | - | 3 | 3 | 87.87% |
| MSTR240920P01100000 | 2024-07-01 1:42PM EDT | 1,100.00 | 90.10 | 91.65 | 100.45 | -1.88 | -2.04% | 12 | 47 | 87.50% |
| MSTR240920P01120000 | 2024-06-27 11:05AM EDT | 1,120.00 | 87.60 | 99.45 | 108.00 | 0.00 | - | 2 | 8 | 87.49% |
| MSTR240920P01150000 | 2024-07-01 2:24PM EDT | 1,150.00 | 101.99 | 112.00 | 121.15 | +12.47 | +13.93% | 1 | 28 | 87.82% |
| MSTR240920P01160000 | 2024-07-01 2:59PM EDT | 1,160.00 | 111.00 | 116.60 | 126.20 | +6.08 | +5.79% | 2 | 1 | 88.09% |
| MSTR240920P01180000 | 2024-06-28 3:56PM EDT | 1,180.00 | 130.55 | 122.75 | 133.80 | 0.00 | - | 1 | 6 | 87.26% |
| MSTR240920P01200000 | 2024-07-01 2:05PM EDT | 1,200.00 | 123.75 | 132.75 | 143.55 | -15.30 | -11.00% | 16 | 29 | 87.65% |
| MSTR240920P01220000 | 2024-07-01 12:21PM EDT | 1,220.00 | 136.65 | 139.85 | 152.25 | -13.35 | -8.90% | 2 | 3 | 87.03% |
| MSTR240920P01240000 | 2024-06-28 2:54PM EDT | 1,240.00 | 145.74 | 149.65 | 162.20 | 0.00 | - | 1 | 5 | 87.14% |
| MSTR240920P01250000 | 2024-07-01 12:12PM EDT | 1,250.00 | 150.50 | 155.95 | 166.45 | +14.43 | +10.60% | 4 | 17 | 87.29% |
| MSTR240920P01260000 | 2024-06-28 3:46PM EDT | 1,260.00 | 157.95 | 160.60 | 169.15 | +3.40 | +2.20% | 1 | 1 | 86.73% |
| MSTR240920P01280000 | 2024-06-28 11:18AM EDT | 1,280.00 | 158.66 | 170.65 | 181.30 | 0.00 | - | 1 | 2 | 87.09% |
| MSTR240920P01300000 | 2024-07-01 11:45AM EDT | 1,300.00 | 177.60 | 179.05 | 191.65 | +3.60 | +2.07% | 1 | 15 | 86.62% |
| MSTR240920P01320000 | 2024-07-01 12:21PM EDT | 1,320.00 | 184.25 | 189.70 | 203.15 | +5.75 | +3.22% | 2 | 1 | 86.72% |
| MSTR240920P01340000 | 2024-06-25 10:46AM EDT | 1,340.00 | 191.46 | 200.50 | 214.05 | 0.00 | - | 1 | 51 | 86.61% |
| MSTR240920P01350000 | 2024-06-25 10:00AM EDT | 1,350.00 | 215.80 | 205.60 | 219.95 | 0.00 | - | 1 | 4 | 86.55% |
| MSTR240920P01360000 | 2024-06-25 10:00AM EDT | 1,360.00 | 220.88 | 211.55 | 224.45 | 0.00 | - | 1 | 6 | 86.34% |
| MSTR240920P01380000 | 2024-07-01 9:44AM EDT | 1,380.00 | 230.00 | 222.85 | 235.90 | +10.00 | +4.55% | 1 | 7 | 86.23% |
| MSTR240920P01400000 | 2024-07-01 1:42PM EDT | 1,400.00 | 226.40 | 234.60 | 247.60 | -2.88 | -1.26% | 6 | 45 | 86.14% |
| MSTR240920P01420000 | 2024-06-28 3:06PM EDT | 1,420.00 | 239.98 | 246.65 | 259.40 | 0.00 | - | 1 | 15 | 86.02% |
| MSTR240920P01440000 | 2024-07-01 12:42PM EDT | 1,440.00 | 250.55 | 259.85 | 272.40 | +6.58 | +2.70% | 4 | 5 | 86.26% |
| MSTR240920P01450000 | 2024-07-01 2:25PM EDT | 1,450.00 | 247.32 | 265.05 | 279.35 | +16.05 | +6.94% | 1 | 15 | 86.16% |
| MSTR240920P01460000 | 2024-07-01 12:43PM EDT | 1,460.00 | 263.30 | 271.15 | 285.80 | +10.30 | +4.07% | 5 | 14 | 86.11% |
| MSTR240920P01480000 | 2024-06-27 2:00PM EDT | 1,480.00 | 239.22 | 284.15 | 298.55 | 0.00 | - | - | 10 | 86.07% |
| MSTR240920P01500000 | 2024-07-01 12:03PM EDT | 1,500.00 | 286.98 | 297.20 | 310.20 | +30.06 | +11.70% | 1 | 58 | 85.73% |
| MSTR240920P01520000 | 2024-06-26 10:15AM EDT | 1,520.00 | 306.20 | 311.60 | 324.65 | +32.35 | +11.81% | 1 | 4 | 86.10% |
| MSTR240920P01540000 | 2024-07-01 2:47PM EDT | 1,540.00 | 311.00 | 324.90 | 337.70 | -29.00 | -8.53% | 2 | 2 | 85.89% |
| MSTR240920P01550000 | 2024-06-24 12:29PM EDT | 1,550.00 | 359.34 | 333.95 | 344.80 | 0.00 | - | 1 | 8 | 86.34% |
| MSTR240920P01560000 | 2024-06-27 10:56AM EDT | 1,560.00 | 298.57 | 340.05 | 352.25 | 0.00 | - | 1 | 1 | 86.25% |
| MSTR240920P01580000 | 2024-06-24 3:40PM EDT | 1,580.00 | 377.08 | 354.25 | 365.25 | 0.00 | - | 3 | 8 | 86.04% |
| MSTR240920P01600000 | 2024-07-01 3:43PM EDT | 1,600.00 | 367.65 | 368.50 | 380.15 | +51.25 | +16.20% | 5 | 18 | 86.13% |
| MSTR240920P01620000 | 2024-06-26 3:24PM EDT | 1,620.00 | 351.90 | 382.20 | 398.00 | 0.00 | - | 1 | 13 | 86.61% |
| MSTR240920P01640000 | 2024-06-05 9:46AM EDT | 1,640.00 | 340.75 | 396.80 | 411.75 | 0.00 | - | 1 | 0 | 86.38% |
| MSTR240920P01650000 | 2024-06-10 3:50PM EDT | 1,650.00 | 353.00 | 404.00 | 417.20 | 0.00 | - | 5 | 11 | 85.93% |
| MSTR240920P01660000 | 2024-06-10 2:13PM EDT | 1,660.00 | 352.00 | 410.00 | 425.85 | 0.00 | - | 3 | 3 | 85.86% |
| MSTR240920P01680000 | 2024-06-27 11:42AM EDT | 1,680.00 | 374.97 | 425.55 | 439.45 | 0.00 | - | 2 | 5 | 85.63% |
| MSTR240920P01700000 | 2024-06-27 11:42AM EDT | 1,700.00 | 389.17 | 439.85 | 457.25 | 0.00 | - | 4 | 24 | 85.92% |
| MSTR240920P01720000 | 2024-06-18 12:13PM EDT | 1,720.00 | 446.85 | 454.95 | 471.50 | 0.00 | - | 4 | 13 | 85.58% |
| MSTR240920P01740000 | 2024-06-14 10:12AM EDT | 1,740.00 | 457.65 | 470.95 | 488.45 | 0.00 | - | 5 | 5 | 85.92% |
| MSTR240920P01750000 | 2024-05-22 11:29AM EDT | 1,750.00 | 438.35 | 450.00 | 463.65 | 0.00 | - | - | 1 | 72.58% |
| MSTR240920P01800000 | 2024-06-24 1:49PM EDT | 1,800.00 | 557.98 | 519.05 | 531.95 | 0.00 | - | - | 2 | 84.98% |
| MSTR240920P01900000 | 2024-06-07 12:18PM EDT | 1,900.00 | 493.25 | 602.95 | 616.30 | 0.00 | - | 1 | 1 | 85.52% |
| MSTR240920P01940000 | 2024-06-28 2:10PM EDT | 1,940.00 | 615.50 | 636.70 | 651.15 | 0.00 | - | 1 | 0 | 85.63% |
| MSTR240920P01950000 | 2024-06-06 9:53AM EDT | 1,950.00 | 525.00 | 645.85 | 659.20 | 0.00 | - | 4 | 4 | 85.64% |
| MSTR240920P02000000 | 2024-06-24 2:55PM EDT | 2,000.00 | 712.74 | 688.25 | 699.15 | 0.00 | - | 1 | 6 | 84.54% |
© 2024 Yahoo. All rights reserved.