Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,063.61 -6.94 (-0.14%) Dow
38,372.22 -131.47 (-0.34%) Nasdaq
15,723.99 +27.35 (+0.17%) Bitcoin USD
64,775.76 -1,992.54 (-2.98%) CMC Crypto 200
1,406.35 -17.75 (-1.25%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2024-02-29 11:42AM EDT | 5.00 | 1,005.37 | 1,691.05 | 1,708.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR250117C00010000 | 2024-03-04 10:49AM EDT | 10.00 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 2024-03-27 9:30AM EDT | 15.00 | 1,968.00 | 1,258.65 | 1,275.75 | 0.00 | - | 1 | 0 | 387.94% |
| MSTR250117C00020000 | 2024-03-11 9:43AM EDT | 20.00 | 1,494.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 2022-11-16 11:15AM EDT | 30.00 | 132.80 | 169.00 | 175.90 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00045000 | 2024-03-21 9:44AM EDT | 45.00 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR250117C00050000 | 2024-03-06 11:31AM EDT | 50.00 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 2024-03-11 10:45AM EDT | 55.00 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 2024-01-09 2:38PM EDT | 60.00 | 524.57 | 524.00 | 540.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 2023-07-05 1:03PM EDT | 65.00 | 311.50 | 309.40 | 316.40 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 2024-01-12 12:42PM EDT | 70.00 | 430.80 | 574.00 | 589.80 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 2024-01-26 11:27AM EDT | 80.00 | 401.35 | 604.00 | 622.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 2022-12-21 12:23PM EDT | 85.00 | 85.90 | 150.95 | 158.80 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 2023-01-17 10:30AM EDT | 90.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 2023-03-10 11:26AM EDT | 95.00 | 112.90 | 195.00 | 203.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR250117C00100000 | 2024-03-25 11:45AM EDT | 100.00 | 1,705.00 | 1,179.70 | 1,195.65 | 0.00 | - | 1 | 113 | 157.43% |
| MSTR250117C00105000 | 2023-08-21 3:53PM EDT | 105.00 | 238.43 | 237.15 | 245.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 2024-04-17 3:26PM EDT | 110.00 | 1,079.80 | 1,168.85 | 1,186.00 | 0.00 | - | 1 | 49 | 149.48% |
| MSTR250117C00115000 | 2024-03-25 1:42PM EDT | 115.00 | 1,701.40 | 1,163.90 | 1,181.85 | 0.00 | - | 1 | 0 | 149.07% |
| MSTR250117C00120000 | 2024-03-15 10:48AM EDT | 120.00 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | - | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 2023-04-10 2:53PM EDT | 125.00 | 194.01 | 191.00 | 200.50 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 2024-03-25 3:34PM EDT | 130.00 | 1,725.00 | 1,147.85 | 1,164.30 | 0.00 | - | 1 | 7 | 130.32% |
| MSTR250117C00135000 | 2024-03-01 12:48PM EDT | 135.00 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 2024-03-08 4:52PM EDT | 140.00 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 2023-07-20 12:29PM EDT | 145.00 | 308.52 | 196.75 | 206.00 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 2024-03-14 3:56PM EDT | 150.00 | 1,520.00 | 1,326.00 | 1,345.80 | 0.00 | - | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 2023-11-07 4:07PM EDT | 155.00 | 333.06 | 421.75 | 436.95 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 2024-01-10 11:35AM EDT | 160.00 | 422.80 | 478.00 | 492.80 | 0.00 | - | 2 | 8 | 0.00% |
| MSTR250117C00165000 | 2024-04-23 11:23AM EDT | 165.00 | 1,191.30 | 1,119.00 | 1,132.00 | 0.00 | - | 152 | 709 | 135.78% |
| MSTR250117C00170000 | 2023-11-10 3:43PM EDT | 170.00 | 363.24 | 436.40 | 452.00 | 0.00 | - | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 2024-03-14 9:30AM EDT | 175.00 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 2024-03-06 2:02PM EDT | 180.00 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | - | 2 | 30 | 481.86% |
| MSTR250117C00185000 | 2023-08-18 1:13PM EDT | 185.00 | 171.91 | 185.75 | 192.40 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 2024-03-15 1:59PM EDT | 190.00 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | - | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2024-02-09 10:39AM EDT | 195.00 | 449.07 | 1,228.00 | 1,242.50 | 0.00 | - | 8 | 11 | 375.20% |
| MSTR250117C00200000 | 2024-03-27 11:26AM EDT | 200.00 | 1,725.00 | 1,086.60 | 1,104.00 | 0.00 | - | 1 | 171 | 135.72% |
| MSTR250117C00210000 | 2024-01-09 1:52PM EDT | 210.00 | 397.00 | 390.60 | 405.35 | 0.00 | - | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2024-02-26 2:37PM EDT | 220.00 | 581.86 | 1,698.00 | 1,714.70 | 0.00 | - | 1 | 30 | 0.00% |
| MSTR250117C00230000 | 2024-03-05 12:30PM EDT | 230.00 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR250117C00240000 | 2024-03-19 9:53AM EDT | 240.00 | 1,075.00 | 978.00 | 998.00 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 2024-03-14 12:41PM EDT | 250.00 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | - | 1 | 110 | 421.00% |
| MSTR250117C00260000 | 2024-01-22 10:30AM EDT | 260.00 | 238.05 | 440.55 | 455.80 | 0.00 | - | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 2024-04-22 11:15AM EDT | 270.00 | 1,009.66 | 1,025.05 | 1,041.55 | 0.00 | - | 1 | 335 | 127.65% |
| MSTR250117C00280000 | 2024-03-12 10:26AM EDT | 280.00 | 1,260.00 | 1,252.20 | 1,271.90 | 0.00 | - | 4 | 58 | 486.36% |
| MSTR250117C00290000 | 2024-03-05 4:56PM EDT | 290.00 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | - | 13 | 111 | 0.00% |
| MSTR250117C00300000 | 2024-04-15 11:51AM EDT | 300.00 | 1,153.59 | 1,000.60 | 1,018.00 | 0.00 | - | 1 | 724 | 127.46% |
| MSTR250117C00310000 | 2024-03-25 11:47AM EDT | 310.00 | 1,518.48 | 993.30 | 1,010.00 | 0.00 | - | 2 | 40 | 127.63% |
| MSTR250117C00320000 | 2024-03-11 3:20PM EDT | 320.00 | 1,273.11 | 1,260.00 | 1,280.00 | 0.00 | - | 1 | 195 | 537.32% |
| MSTR250117C00330000 | 2024-03-11 3:05PM EDT | 330.00 | 1,288.13 | 1,250.00 | 1,274.35 | 0.00 | - | 3 | 80 | 495.76% |
| MSTR250117C00340000 | 2024-03-27 12:32PM EDT | 340.00 | 1,605.00 | 968.20 | 982.00 | 0.00 | - | 1 | 110 | 123.52% |
| MSTR250117C00350000 | 2024-03-18 1:21PM EDT | 350.00 | 1,166.10 | 866.00 | 885.90 | 0.00 | - | 3 | 115 | 0.00% |
| MSTR250117C00360000 | 2024-03-18 9:38AM EDT | 360.00 | 1,393.00 | 858.00 | 877.95 | 0.00 | - | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 2024-03-13 2:01PM EDT | 370.00 | 1,419.10 | 1,134.00 | 1,153.80 | 0.00 | - | 1 | 34 | 287.17% |
| MSTR250117C00380000 | 2024-03-18 9:44AM EDT | 380.00 | 1,302.50 | 842.05 | 862.00 | 0.00 | - | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,300.00 | 930.10 | 946.00 | 0.00 | - | 6 | 164 | 123.65% |
| MSTR250117C00400000 | 2024-04-16 1:47PM EDT | 400.00 | 890.00 | 921.45 | 938.00 | 0.00 | - | 1 | 289 | 122.67% |
| MSTR250117C00410000 | 2024-03-21 12:22PM EDT | 410.00 | 1,280.50 | 810.00 | 828.00 | 0.00 | - | 2 | 40 | 0.00% |
| MSTR250117C00420000 | 2024-03-26 1:43PM EDT | 420.00 | 1,500.47 | 904.90 | 920.00 | 0.00 | - | 2 | 53 | 120.20% |
| MSTR250117C00430000 | 2024-03-26 1:43PM EDT | 430.00 | 1,492.97 | 898.30 | 914.00 | 0.00 | - | 2 | 28 | 120.84% |
| MSTR250117C00440000 | 2024-04-11 1:34PM EDT | 440.00 | 1,134.17 | 891.65 | 905.95 | 0.00 | - | 2 | 103 | 120.57% |
| MSTR250117C00450000 | 2024-04-11 1:34PM EDT | 450.00 | 1,126.50 | 884.30 | 900.45 | 0.00 | - | 2 | 175 | 120.94% |
| MSTR250117C00460000 | 2024-04-18 1:13PM EDT | 460.00 | 832.80 | 876.75 | 889.95 | 0.00 | - | 1 | 457 | 119.39% |
| MSTR250117C00470000 | 2024-03-15 1:32PM EDT | 470.00 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | - | 1 | 44 | 242.71% |
| MSTR250117C00480000 | 2024-04-01 12:38PM EDT | 480.00 | 1,199.00 | 866.15 | 881.25 | 0.00 | - | 1 | 90 | 122.02% |
| MSTR250117C00490000 | 2024-04-17 12:49PM EDT | 490.00 | 743.30 | 855.55 | 869.95 | 0.00 | - | 1 | 14 | 119.18% |
| MSTR250117C00500000 | 2024-04-18 10:34AM EDT | 500.00 | 817.23 | 848.75 | 866.00 | 0.00 | - | 1 | 1,086 | 119.97% |
| MSTR250117C00510000 | 2024-03-19 9:55AM EDT | 510.00 | 867.41 | 772.00 | 791.95 | 0.00 | - | 61 | 133 | 64.89% |
| MSTR250117C00520000 | 2024-04-15 1:26PM EDT | 520.00 | 941.53 | 834.95 | 850.00 | 0.00 | - | 1 | 32 | 118.81% |
| MSTR250117C00530000 | 2024-03-14 1:48PM EDT | 530.00 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | - | 15 | 47 | 225.07% |
| MSTR250117C00540000 | 2024-04-05 11:31AM EDT | 540.00 | 1,144.00 | 821.60 | 835.75 | 0.00 | - | 1 | 42 | 118.23% |
| MSTR250117C00550000 | 2024-03-20 3:57PM EDT | 550.00 | 1,079.10 | 714.00 | 733.95 | 0.00 | - | 1 | 109 | 41.57% |
| MSTR250117C00560000 | 2024-04-02 11:37AM EDT | 560.00 | 1,043.32 | 808.65 | 824.00 | 0.00 | - | 1 | 118 | 118.35% |
| MSTR250117C00570000 | 2024-03-28 3:17PM EDT | 570.00 | 1,257.00 | 802.80 | 813.55 | 0.00 | - | 1 | 51 | 117.29% |
| MSTR250117C00580000 | 2024-04-18 10:38AM EDT | 580.00 | 795.00 | 796.35 | 806.90 | 0.00 | - | 1 | 34 | 117.08% |
| MSTR250117C00590000 | 2024-04-18 2:45PM EDT | 590.00 | 722.00 | 788.80 | 803.05 | 0.00 | - | 1 | 33 | 117.29% |
| MSTR250117C00600000 | 2024-04-23 10:35AM EDT | 600.00 | 883.30 | 780.65 | 793.75 | 0.00 | - | 1 | 282 | 115.93% |
| MSTR250117C00610000 | 2024-04-15 11:21AM EDT | 610.00 | 897.00 | 776.15 | 790.00 | 0.00 | - | 1 | 48 | 116.86% |
| MSTR250117C00620000 | 2024-03-15 12:38PM EDT | 620.00 | 1,119.75 | 952.00 | 972.00 | 0.00 | - | 1 | 53 | 206.72% |
| MSTR250117C00630000 | 2024-04-08 10:10AM EDT | 630.00 | 1,000.00 | 764.10 | 776.80 | 0.00 | - | 4 | 24 | 116.46% |
| MSTR250117C00640000 | 2024-04-16 11:52AM EDT | 640.00 | 723.76 | 758.05 | 770.65 | 0.00 | - | 2 | 49 | 116.32% |
| MSTR250117C00650000 | 2024-04-09 11:43AM EDT | 650.00 | 860.00 | 753.30 | 763.85 | 0.00 | - | 2 | 73 | 116.31% |
| MSTR250117C00660000 | 2024-03-26 1:04PM EDT | 660.00 | 1,300.00 | 747.25 | 760.00 | 0.00 | - | 1 | 7 | 116.64% |
| MSTR250117C00670000 | 2024-03-21 10:05AM EDT | 670.00 | 1,102.02 | 644.00 | 663.70 | 0.00 | - | 1 | 6 | 71.31% |
| MSTR250117C00680000 | 2024-04-05 12:26PM EDT | 680.00 | 1,052.90 | 732.85 | 743.60 | 0.00 | - | 1 | 21 | 114.81% |
| MSTR250117C00690000 | 2024-04-19 3:04PM EDT | 690.00 | 647.85 | 727.60 | 738.95 | 0.00 | - | 1 | 126 | 115.08% |
| MSTR250117C00700000 | 2024-04-18 9:59AM EDT | 700.00 | 784.40 | 721.65 | 733.80 | +116.40 | +17.43% | 1 | 475 | 115.06% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 710.00 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 193.08% |
| MSTR250117C00720000 | 2024-03-28 11:43AM EDT | 720.00 | 1,094.15 | 710.65 | 724.00 | 0.00 | - | 14 | 21 | 115.23% |
| MSTR250117C00730000 | 2024-03-11 3:31PM EDT | 730.00 | 962.00 | 960.00 | 984.85 | 0.00 | - | 2 | 4 | 227.91% |
| MSTR250117C00740000 | 2024-03-13 12:54PM EDT | 740.00 | 1,152.50 | 878.00 | 897.40 | 0.00 | - | 1 | 12 | 189.28% |
| MSTR250117C00750000 | 2024-04-17 10:35AM EDT | 750.00 | 606.52 | 691.60 | 705.30 | 0.00 | - | 1 | 172 | 114.04% |
| MSTR250117C00760000 | 2024-03-27 12:52PM EDT | 760.00 | 1,302.00 | 690.20 | 699.25 | 0.00 | - | 2 | 10 | 114.61% |
| MSTR250117C00770000 | 2024-03-21 10:05AM EDT | 770.00 | 1,044.02 | 592.00 | 610.40 | 0.00 | - | 1 | 10 | 80.24% |
| MSTR250117C00780000 | 2024-04-17 10:53AM EDT | 780.00 | 581.00 | 677.10 | 691.05 | 0.00 | - | 1 | 10 | 114.45% |
| MSTR250117C00790000 | 2024-04-17 12:25PM EDT | 790.00 | 586.00 | 671.90 | 684.05 | 0.00 | - | 1 | 18 | 114.06% |
| MSTR250117C00800000 | 2024-04-23 10:41AM EDT | 800.00 | 744.00 | 666.65 | 678.90 | 0.00 | - | 2 | 227 | 113.98% |
| MSTR250117C00810000 | 2024-04-09 9:43AM EDT | 810.00 | 820.00 | 661.75 | 674.20 | 0.00 | - | 1 | 11 | 114.04% |
| MSTR250117C00820000 | 2024-03-21 1:25PM EDT | 820.00 | 1,033.80 | 570.00 | 586.75 | 0.00 | - | 2 | 69 | 83.59% |
| MSTR250117C00830000 | 2024-03-27 3:32PM EDT | 830.00 | 1,241.07 | 653.40 | 662.05 | 0.00 | - | 3 | 9 | 113.86% |
| MSTR250117C00840000 | 2024-03-12 11:50AM EDT | 840.00 | 905.80 | 878.00 | 890.95 | 0.00 | - | 1 | 31 | 200.47% |
| MSTR250117C00850000 | 2024-04-16 12:38PM EDT | 850.00 | 606.25 | 644.25 | 652.85 | 0.00 | - | 3 | 160 | 113.99% |
| MSTR250117C00860000 | 2024-04-15 10:37AM EDT | 860.00 | 800.00 | 636.40 | 648.65 | 0.00 | - | 1 | 209 | 113.54% |
| MSTR250117C00870000 | 2024-04-08 10:02AM EDT | 870.00 | 872.00 | 631.75 | 643.25 | 0.00 | - | 4 | 367 | 113.42% |
| MSTR250117C00880000 | 2024-04-15 11:07AM EDT | 880.00 | 735.00 | 630.50 | 639.80 | 0.00 | - | 1 | 68 | 114.18% |
| MSTR250117C00890000 | 2024-03-05 1:34PM EDT | 890.00 | 557.28 | 928.00 | 948.00 | 0.00 | - | 4 | 47 | 228.91% |
| MSTR250117C00900000 | 2024-04-24 10:57AM EDT | 900.00 | 631.22 | 617.60 | 629.50 | +71.22 | +12.72% | 2 | 106 | 113.35% |
| MSTR250117C00910000 | 2024-03-05 11:15AM EDT | 910.00 | 624.84 | 980.00 | 997.80 | 0.00 | - | 4 | 23 | 254.80% |
| MSTR250117C00920000 | 2024-03-15 11:12AM EDT | 920.00 | 1,010.60 | 782.00 | 800.95 | 0.00 | - | 3 | 1 | 173.14% |
| MSTR250117C00930000 | 2024-04-08 3:08PM EDT | 930.00 | 826.25 | 603.45 | 615.80 | 0.00 | - | 2 | 6 | 113.17% |
| MSTR250117C00940000 | 2024-03-04 10:40AM EDT | 940.00 | 590.00 | 896.00 | 916.00 | 0.00 | - | 1 | 2 | 219.68% |
| MSTR250117C00950000 | 2024-03-25 11:27AM EDT | 950.00 | 1,099.00 | 594.50 | 608.40 | 0.00 | - | 1 | 30 | 113.33% |
| MSTR250117C00960000 | 2024-04-19 9:47AM EDT | 960.00 | 579.93 | 592.70 | 604.50 | 0.00 | - | 1 | 8 | 113.77% |
| MSTR250117C00970000 | 2024-03-26 10:53AM EDT | 970.00 | 1,140.00 | 586.30 | 597.05 | 0.00 | - | 1 | 19 | 112.94% |
| MSTR250117C00980000 | 2024-04-16 3:24PM EDT | 980.00 | 595.58 | 582.45 | 593.70 | 0.00 | - | 1 | 10 | 113.12% |
| MSTR250117C00990000 | 2024-04-17 3:11PM EDT | 990.00 | 517.60 | 578.20 | 592.00 | 0.00 | - | 22 | 45 | 113.48% |
| MSTR250117C01000000 | 2024-04-24 10:37AM EDT | 1,000.00 | 572.20 | 573.95 | 588.45 | -55.80 | -8.89% | 4 | 650 | 113.54% |
| MSTR250117C01010000 | 2024-04-08 3:08PM EDT | 1,010.00 | 789.95 | 569.65 | 581.80 | 0.00 | - | 1 | 18 | 113.12% |
| MSTR250117C01020000 | 2024-04-03 11:14AM EDT | 1,020.00 | 924.35 | 565.05 | 577.70 | 0.00 | - | 4 | 12 | 113.02% |
| MSTR250117C01030000 | 2024-03-19 10:26AM EDT | 1,030.00 | 570.10 | 507.50 | 525.55 | 0.00 | - | 1 | 21 | 98.28% |
| MSTR250117C01040000 | 2024-03-22 11:24AM EDT | 1,040.00 | 843.49 | 480.00 | 499.55 | 0.00 | - | 1 | 5 | 91.91% |
| MSTR250117C01050000 | 2024-04-17 12:11PM EDT | 1,050.00 | 473.00 | 552.85 | 564.55 | 0.00 | - | 5 | 15 | 112.79% |
| MSTR250117C01060000 | 2024-04-11 12:14PM EDT | 1,060.00 | 788.10 | 549.40 | 562.50 | 0.00 | - | 1 | 17 | 113.12% |
| MSTR250117C01070000 | 2024-04-17 12:11PM EDT | 1,070.00 | 465.45 | 544.75 | 558.10 | 0.00 | - | 8 | 2 | 112.93% |
| MSTR250117C01080000 | 2024-03-01 11:35AM EDT | 1,080.00 | 342.00 | 932.00 | 948.90 | 0.00 | - | 1 | 4 | 245.71% |
| MSTR250117C01090000 | 2024-04-11 12:14PM EDT | 1,090.00 | 774.70 | 539.05 | 551.20 | 0.00 | - | 5 | 11 | 113.29% |
| MSTR250117C01100000 | 2024-04-18 9:50AM EDT | 1,100.00 | 490.00 | 532.95 | 547.15 | 0.00 | - | 2 | 95 | 112.92% |
| MSTR250117C01110000 | 2024-04-23 1:04PM EDT | 1,110.00 | 596.15 | 529.35 | 542.80 | 0.00 | - | 20 | 23 | 112.84% |
| MSTR250117C01130000 | 2024-03-27 3:32PM EDT | 1,130.00 | 1,087.57 | 522.60 | 535.35 | 0.00 | - | 3 | 4 | 112.90% |
| MSTR250117C01140000 | 2024-03-06 10:38AM EDT | 1,140.00 | 485.00 | 820.00 | 842.50 | 0.00 | - | 1 | 3 | 207.12% |
| MSTR250117C01150000 | 2024-04-23 10:28AM EDT | 1,150.00 | 597.70 | 514.60 | 525.50 | 0.00 | - | 2 | 12 | 112.42% |
| MSTR250117C01160000 | 2024-04-19 3:46PM EDT | 1,160.00 | 448.40 | 511.20 | 524.15 | 0.00 | - | 1 | 5 | 112.74% |
| MSTR250117C01170000 | 2024-04-17 10:52AM EDT | 1,170.00 | 436.50 | 508.15 | 521.00 | 0.00 | - | - | 1 | 112.84% |
| MSTR250117C01180000 | 2024-04-22 12:09PM EDT | 1,180.00 | 545.00 | 506.80 | 516.80 | 0.00 | - | 1 | 31 | 113.03% |
| MSTR250117C01190000 | 2024-04-17 3:55PM EDT | 1,190.00 | 451.47 | 500.40 | 510.95 | 0.00 | - | 2 | 4 | 112.31% |
| MSTR250117C01200000 | 2024-04-24 9:46AM EDT | 1,200.00 | 535.00 | 498.90 | 511.35 | -29.15 | -5.17% | 50 | 162 | 113.07% |
| MSTR250117C01210000 | 2024-04-19 1:42PM EDT | 1,210.00 | 454.56 | 494.20 | 507.55 | 0.00 | - | 2 | 4 | 112.84% |
| MSTR250117C01220000 | 2024-04-18 3:26PM EDT | 1,220.00 | 458.10 | 490.00 | 502.25 | 0.00 | - | 1 | 9 | 112.47% |
| MSTR250117C01230000 | 2024-04-22 11:45AM EDT | 1,230.00 | 508.70 | 488.10 | 500.10 | 0.00 | - | 4 | 3 | 112.81% |
| MSTR250117C01240000 | 2024-04-19 9:44AM EDT | 1,240.00 | 462.00 | 484.10 | 498.40 | 0.00 | - | 1 | 7 | 112.92% |
| MSTR250117C01250000 | 2024-04-19 3:23PM EDT | 1,250.00 | 433.80 | 481.45 | 492.35 | 0.00 | - | 2 | 20 | 112.64% |
| MSTR250117C01260000 | 2024-04-19 9:35AM EDT | 1,260.00 | 458.56 | 478.15 | 490.00 | 0.00 | - | 1 | 5 | 112.74% |
| MSTR250117C01270000 | 2024-04-18 11:02AM EDT | 1,270.00 | 480.36 | 473.80 | 487.00 | 0.00 | - | 1 | 6 | 112.62% |
| MSTR250117C01280000 | 2024-04-23 11:11AM EDT | 1,280.00 | 537.00 | 471.10 | 482.70 | 0.00 | - | 2 | 8 | 112.53% |
| MSTR250117C01290000 | 2024-04-23 10:08AM EDT | 1,290.00 | 529.22 | 467.05 | 481.35 | 0.00 | - | 1 | 13 | 112.64% |
| MSTR250117C01300000 | 2024-04-24 9:54AM EDT | 1,300.00 | 510.00 | 465.35 | 479.40 | -16.37 | -3.11% | 1 | 159 | 112.97% |
| MSTR250117C01310000 | 2024-04-22 10:19AM EDT | 1,310.00 | 480.00 | 461.15 | 475.05 | 0.00 | - | 1 | 5 | 112.67% |
| MSTR250117C01320000 | 2024-04-22 11:45AM EDT | 1,320.00 | 462.05 | 459.15 | 473.35 | 0.00 | - | 2 | 10 | 112.97% |
| MSTR250117C01330000 | 2024-04-22 3:22PM EDT | 1,330.00 | 494.62 | 454.85 | 468.95 | 0.00 | - | 7 | 5 | 112.64% |
| MSTR250117C01340000 | 2024-04-24 10:27AM EDT | 1,340.00 | 475.00 | 459.00 | 466.75 | -32.95 | -6.49% | 1 | 3 | 113.63% |
| MSTR250117C01350000 | 2024-04-23 11:50AM EDT | 1,350.00 | 478.80 | 450.00 | 464.85 | -19.20 | -3.86% | 10 | 70 | 113.01% |
| MSTR250117C01360000 | 2024-04-22 11:45AM EDT | 1,360.00 | 466.60 | 446.40 | 456.70 | 0.00 | - | 1 | 4 | 112.28% |
| MSTR250117C01370000 | 2024-03-14 9:35AM EDT | 1,370.00 | 780.45 | 600.00 | 616.75 | 0.00 | - | 1 | 1 | 153.80% |
| MSTR250117C01380000 | 2024-04-19 1:51PM EDT | 1,380.00 | 410.01 | 441.10 | 456.25 | 0.00 | - | 13 | 22 | 113.01% |
| MSTR250117C01390000 | 2024-04-19 10:46AM EDT | 1,390.00 | 404.00 | 438.20 | 452.75 | 0.00 | - | 1 | 3 | 112.93% |
| MSTR250117C01400000 | 2024-04-23 1:45PM EDT | 1,400.00 | 496.86 | 435.30 | 450.25 | 0.00 | - | 2 | 170 | 112.96% |
| MSTR250117C01410000 | 2024-04-19 10:44AM EDT | 1,410.00 | 396.96 | 431.10 | 446.10 | 0.00 | - | 2 | 12 | 112.63% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 1,420.00 | 427.95 | 429.65 | 443.05 | 0.00 | - | 2 | 12 | 112.76% |
| MSTR250117C01430000 | 2024-04-09 3:48PM EDT | 1,430.00 | 565.24 | 426.85 | 440.85 | 0.00 | - | 1 | 40 | 112.83% |
| MSTR250117C01440000 | 2024-04-19 11:14AM EDT | 1,440.00 | 392.00 | 421.35 | 438.00 | 0.00 | - | 1 | 58 | 112.48% |
| MSTR250117C01450000 | 2024-04-22 3:57PM EDT | 1,450.00 | 458.45 | 421.35 | 433.15 | 0.00 | - | 1 | 462 | 112.55% |
| MSTR250117C01460000 | 2024-04-22 3:24PM EDT | 1,460.00 | 450.00 | 418.05 | 433.20 | 0.00 | - | 1 | 1 | 112.81% |
| MSTR250117C01470000 | 2024-04-15 9:36AM EDT | 1,470.00 | 552.98 | 415.95 | 430.65 | 0.00 | - | 4 | 8 | 112.89% |
| MSTR250117C01480000 | 2024-04-19 3:54PM EDT | 1,480.00 | 359.16 | 412.00 | 429.25 | 0.00 | - | 1 | 6 | 112.89% |
| MSTR250117C01490000 | 2024-04-15 2:16PM EDT | 1,490.00 | 470.00 | 410.65 | 425.10 | 0.00 | - | 1 | 3 | 112.86% |
| MSTR250117C01500000 | 2024-04-23 11:38AM EDT | 1,500.00 | 457.63 | 408.00 | 424.05 | 0.00 | - | 1 | 196 | 113.04% |
| MSTR250117C01520000 | 2024-04-22 12:33PM EDT | 1,520.00 | 433.87 | 402.00 | 416.90 | 0.00 | - | 10 | 15 | 112.70% |
| MSTR250117C01540000 | 2024-04-22 12:33PM EDT | 1,540.00 | 428.47 | 396.55 | 411.85 | 0.00 | - | 10 | 13 | 112.65% |
| MSTR250117C01560000 | 2024-04-16 12:21PM EDT | 1,560.00 | 367.36 | 392.80 | 405.05 | 0.00 | - | 90 | 31 | 112.58% |
| MSTR250117C01580000 | 2024-04-22 12:32PM EDT | 1,580.00 | 419.60 | 387.90 | 404.40 | 0.00 | - | 10 | 43 | 113.08% |
| MSTR250117C01600000 | 2024-04-22 12:32PM EDT | 1,600.00 | 414.60 | 383.05 | 394.50 | 0.00 | - | 13 | 109 | 112.47% |
| MSTR250117C01620000 | 2024-04-19 1:22PM EDT | 1,620.00 | 354.00 | 378.00 | 393.55 | 0.00 | - | 1 | 18 | 112.88% |
| MSTR250117C01640000 | 2024-04-17 11:16AM EDT | 1,640.00 | 314.95 | 373.05 | 390.45 | 0.00 | - | 1 | 72 | 113.02% |
| MSTR250117C01660000 | 2024-04-18 1:38PM EDT | 1,660.00 | 349.35 | 368.00 | 384.05 | 0.00 | - | 4 | 26 | 112.75% |
| MSTR250117C01680000 | 2024-04-23 10:28AM EDT | 1,680.00 | 435.86 | 365.75 | 377.70 | 0.00 | - | 1 | 7 | 112.80% |
| MSTR250117C01700000 | 2024-04-18 9:52AM EDT | 1,700.00 | 319.40 | 360.00 | 375.60 | 0.00 | - | 1 | 109 | 112.91% |
| MSTR250117C01720000 | 2024-04-08 3:25PM EDT | 1,720.00 | 531.50 | 360.00 | 371.85 | 0.00 | - | 3 | 11 | 113.48% |
| MSTR250117C01740000 | 2024-04-18 1:40PM EDT | 1,740.00 | 337.00 | 351.15 | 367.95 | 0.00 | - | 2 | 10 | 113.00% |
| MSTR250117C01760000 | 2024-04-22 9:41AM EDT | 1,760.00 | 339.90 | 347.30 | 364.00 | 0.00 | - | 1 | 3 | 113.07% |
| MSTR250117C01780000 | 2024-04-12 11:03AM EDT | 1,780.00 | 502.00 | 344.25 | 360.45 | 0.00 | - | 1 | 4 | 113.26% |
| MSTR250117C01800000 | 2024-04-24 9:43AM EDT | 1,800.00 | 378.45 | 338.50 | 355.90 | +5.95 | +1.60% | 62 | 117 | 113.02% |
| MSTR250117C01820000 | 2024-04-15 2:10PM EDT | 1,820.00 | 395.00 | 334.40 | 346.95 | 0.00 | - | 5 | 4 | 112.44% |
| MSTR250117C01840000 | 2024-04-19 11:30AM EDT | 1,840.00 | 303.00 | 328.65 | 346.00 | 0.00 | - | 1 | 5 | 112.58% |
| MSTR250117C01860000 | 2024-04-22 12:38PM EDT | 1,860.00 | 350.00 | 327.40 | 340.50 | 0.00 | - | 1 | 5 | 112.69% |
| MSTR250117C01880000 | 2024-04-15 2:10PM EDT | 1,880.00 | 385.00 | 323.90 | 341.35 | 0.00 | - | 4 | 53 | 113.26% |
| MSTR250117C01900000 | 2024-04-23 11:38AM EDT | 1,900.00 | 363.63 | 320.40 | 337.45 | 0.00 | - | 2 | 89 | 113.28% |
| MSTR250117C01920000 | 2024-04-19 9:44AM EDT | 1,920.00 | 304.84 | 315.75 | 334.00 | 0.00 | - | 4 | 21 | 113.20% |
| MSTR250117C01940000 | 2024-04-22 11:19AM EDT | 1,940.00 | 310.00 | 311.55 | 330.00 | 0.00 | - | 1 | 2 | 113.10% |
| MSTR250117C01960000 | 2024-04-17 11:08AM EDT | 1,960.00 | 271.68 | 310.65 | 326.00 | 0.00 | - | 1 | 22 | 113.36% |
| MSTR250117C01980000 | 2024-04-23 1:42PM EDT | 1,980.00 | 350.00 | 303.80 | 321.20 | 0.00 | - | 3 | 28 | 112.84% |
| MSTR250117C02000000 | 2024-04-24 10:07AM EDT | 2,000.00 | 339.50 | 300.00 | 315.50 | +8.55 | +2.58% | 17 | 955 | 112.55% |
| MSTR250117C02050000 | 2024-04-17 10:28AM EDT | 2,050.00 | 254.67 | 292.00 | 309.95 | 0.00 | - | 3 | 8 | 112.94% |
| MSTR250117C02100000 | 2024-04-24 10:51AM EDT | 2,100.00 | 295.90 | 282.90 | 300.10 | -37.10 | -11.14% | 2 | 21 | 112.64% |
| MSTR250117C02150000 | 2024-04-24 11:11AM EDT | 2,150.00 | 288.00 | 274.80 | 293.05 | -12.00 | -4.00% | 1 | 10 | 112.71% |
| MSTR250117C02200000 | 2024-04-19 3:36PM EDT | 2,200.00 | 228.65 | 269.05 | 286.00 | 0.00 | - | 2 | 18 | 112.98% |
| MSTR250117C02250000 | 2024-04-23 10:13AM EDT | 2,250.00 | 310.00 | 261.95 | 278.00 | 0.00 | - | 1 | 19 | 112.93% |
| MSTR250117C02300000 | 2024-04-22 11:32AM EDT | 2,300.00 | 264.85 | 253.25 | 271.25 | 0.00 | - | 1 | 30 | 112.77% |
| MSTR250117C02350000 | 2024-04-17 1:57PM EDT | 2,350.00 | 228.55 | 246.00 | 263.90 | 0.00 | - | 5 | 9 | 112.66% |
| MSTR250117C02400000 | 2024-04-24 9:52AM EDT | 2,400.00 | 274.80 | 240.75 | 259.10 | +23.60 | +9.39% | 1 | 19 | 113.01% |
| MSTR250117C02450000 | 2024-04-17 2:52PM EDT | 2,450.00 | 220.15 | 234.75 | 252.70 | 0.00 | - | 5 | 9 | 113.05% |
| MSTR250117C02500000 | 2024-04-23 1:45PM EDT | 2,500.00 | 270.57 | 228.00 | 244.50 | 0.00 | - | 3 | 317 | 112.74% |
| MSTR250117C02550000 | 2024-03-26 9:34AM EDT | 2,550.00 | 665.75 | 222.00 | 240.50 | 0.00 | - | 1 | 10 | 112.95% |
| MSTR250117C02600000 | 2024-04-17 9:31AM EDT | 2,600.00 | 218.00 | 216.00 | 232.90 | 0.00 | - | 1 | 89 | 112.70% |
| MSTR250117C02650000 | 2024-04-17 10:06AM EDT | 2,650.00 | 186.56 | 210.50 | 226.30 | 0.00 | - | 2 | 12 | 112.57% |
| MSTR250117C02700000 | 2024-04-24 10:35AM EDT | 2,700.00 | 210.00 | 204.75 | 222.30 | -20.00 | -8.70% | 2 | 3 | 112.68% |
| MSTR250117C02750000 | 2024-04-22 12:17PM EDT | 2,750.00 | 228.32 | 202.70 | 217.60 | 0.00 | - | 4 | 3 | 113.11% |
| MSTR250117C02800000 | 2024-04-16 9:54AM EDT | 2,800.00 | 198.63 | 196.00 | 211.00 | 0.00 | - | 1 | 4 | 112.72% |
| MSTR250117C02850000 | 2024-04-17 10:06AM EDT | 2,850.00 | 169.38 | 192.00 | 205.85 | 0.00 | - | 2 | 5 | 112.79% |
| MSTR250117C02900000 | 2024-04-18 12:16PM EDT | 2,900.00 | 212.70 | 187.05 | 202.50 | +29.10 | +15.85% | 1 | 47 | 112.92% |
| MSTR250117C02950000 | 2024-04-23 1:16PM EDT | 2,950.00 | 211.47 | 185.00 | 197.90 | 0.00 | - | 1 | 16 | 113.22% |
| MSTR250117C03000000 | 2024-04-24 10:30AM EDT | 3,000.00 | 190.00 | 181.00 | 194.00 | -15.00 | -7.32% | 9 | 125 | 113.33% |
| MSTR250117C03050000 | 2024-03-27 12:13PM EDT | 3,050.00 | 575.95 | 176.00 | 188.95 | 0.00 | - | 2 | 3 | 113.15% |
| MSTR250117C03100000 | 2024-04-22 12:27PM EDT | 3,100.00 | 189.36 | 171.00 | 185.95 | 0.00 | - | 1 | 68 | 113.18% |
| MSTR250117C03150000 | 2024-04-24 10:28AM EDT | 3,150.00 | 169.88 | 166.00 | 180.90 | -18.12 | -9.64% | 5 | 215 | 112.93% |
| MSTR250117C03200000 | 2024-04-24 10:01AM EDT | 3,200.00 | 185.90 | 163.00 | 177.50 | +41.15 | +28.43% | 1 | 5 | 113.11% |
| MSTR250117C03250000 | 2024-04-18 2:01PM EDT | 3,250.00 | 147.38 | 160.00 | 173.00 | 0.00 | - | 1 | 8 | 113.12% |
| MSTR250117C03300000 | 2024-04-22 9:32AM EDT | 3,300.00 | 173.38 | 156.15 | 169.45 | +29.38 | +20.40% | 1 | 2 | 113.11% |
| MSTR250117C03350000 | 2024-04-12 2:18PM EDT | 3,350.00 | 237.68 | 153.00 | 166.95 | 0.00 | - | 1 | 1 | 113.30% |
| MSTR250117C03400000 | 2024-04-19 11:19AM EDT | 3,400.00 | 133.50 | 148.00 | 162.45 | 0.00 | - | 1 | 30 | 112.97% |
| MSTR250117C03500000 | 2024-04-24 10:07AM EDT | 3,500.00 | 166.95 | 142.00 | 156.65 | -13.05 | -7.25% | 2 | 28 | 113.16% |
| MSTR250117C03550000 | 2024-04-22 10:19AM EDT | 3,550.00 | 155.28 | 138.00 | 152.90 | +2.88 | +1.89% | 1 | 3 | 112.97% |
| MSTR250117C03600000 | 2024-04-24 11:05AM EDT | 3,600.00 | 147.00 | 137.05 | 150.65 | -18.00 | -10.91% | 2 | 4 | 113.37% |
| MSTR250117C03650000 | 2024-04-18 2:13PM EDT | 3,650.00 | 118.00 | 133.00 | 147.70 | 0.00 | - | 1 | 4 | 113.24% |
| MSTR250117C03700000 | 2024-04-24 9:54AM EDT | 3,700.00 | 150.40 | 131.00 | 144.90 | -3.10 | -2.02% | 1 | 5 | 113.38% |
| MSTR250117C03750000 | 2024-04-23 12:34PM EDT | 3,750.00 | 154.00 | 127.00 | 142.00 | 0.00 | - | 1 | 26 | 113.21% |
| MSTR250117C03800000 | 2024-04-24 10:09AM EDT | 3,800.00 | 123.88 | 125.00 | 138.95 | -26.12 | -17.41% | 2 | 239 | 113.28% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 2024-04-24 11:06AM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 6,392 | 207.03% |
| MSTR250117P00010000 | 2024-04-24 10:17AM EDT | 10.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 689 | 185.94% |
| MSTR250117P00015000 | 2024-04-19 10:36AM EDT | 15.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 4 | 520 | 176.95% |
| MSTR250117P00020000 | 2024-01-16 11:18AM EDT | 20.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 45 | 95 | 183.59% |
| MSTR250117P00025000 | 2024-04-11 11:32AM EDT | 25.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 160.35% |
| MSTR250117P00030000 | 2024-04-19 10:26AM EDT | 30.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 301 | 154.69% |
| MSTR250117P00035000 | 2024-04-24 10:28AM EDT | 35.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 74 | 1,255 | 150.00% |
| MSTR250117P00040000 | 2024-04-16 2:05PM EDT | 40.00 | 0.42 | 0.00 | 4.60 | 0.00 | - | 2 | 177 | 199.37% |
| MSTR250117P00045000 | 2024-04-19 10:35AM EDT | 45.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 191.89% |
| MSTR250117P00050000 | 2024-04-23 2:37PM EDT | 50.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 1 | 126 | 151.07% |
| MSTR250117P00055000 | 2023-11-09 11:52AM EDT | 55.00 | 2.03 | 0.01 | 2.20 | 0.00 | - | 3 | 61 | 159.62% |
| MSTR250117P00060000 | 2023-11-17 12:36PM EDT | 60.00 | 2.43 | 0.01 | 2.95 | 0.00 | - | 1 | 41 | 161.04% |
| MSTR250117P00065000 | 2024-03-28 2:54PM EDT | 65.00 | 1.02 | 0.00 | 1.40 | 0.00 | - | 4 | 71 | 141.70% |
| MSTR250117P00070000 | 2024-04-24 9:32AM EDT | 70.00 | 1.10 | 0.35 | 1.10 | -0.02 | -1.79% | 1 | 897 | 138.43% |
| MSTR250117P00075000 | 2024-04-18 9:30AM EDT | 75.00 | 1.15 | 0.00 | 1.45 | 0.00 | - | 1 | 185 | 134.86% |
| MSTR250117P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 1 | 221 | 144.56% |
| MSTR250117P00085000 | 2024-01-03 4:26PM EDT | 85.00 | 2.27 | 0.33 | 2.50 | 0.00 | - | 1 | 7 | 139.97% |
| MSTR250117P00090000 | 2024-04-16 11:01AM EDT | 90.00 | 2.00 | 0.15 | 2.00 | 0.00 | - | 2 | 124 | 131.89% |
| MSTR250117P00095000 | 2024-02-12 11:45AM EDT | 95.00 | 1.50 | 0.60 | 2.26 | 0.00 | - | 1 | 87 | 133.96% |
| MSTR250117P00100000 | 2024-04-24 10:11AM EDT | 100.00 | 2.05 | 1.70 | 3.00 | -0.25 | -10.87% | 10 | 3,528 | 140.82% |
| MSTR250117P00105000 | 2024-03-18 9:43AM EDT | 105.00 | 2.26 | 1.10 | 6.45 | 0.00 | - | 1 | 80 | 148.76% |
| MSTR250117P00110000 | 2024-02-20 10:52AM EDT | 110.00 | 2.05 | 0.10 | 4.30 | 0.00 | - | 2 | 234 | 133.83% |
| MSTR250117P00115000 | 2023-11-08 4:34PM EDT | 115.00 | 7.95 | 3.50 | 5.50 | 0.00 | - | 1 | 3 | 147.24% |
| MSTR250117P00120000 | 2024-03-08 1:56PM EDT | 120.00 | 2.50 | 0.00 | 20.00 | 0.00 | - | 35 | 76 | 168.74% |
| MSTR250117P00125000 | 2024-02-21 12:30PM EDT | 125.00 | 2.09 | 0.05 | 3.70 | 0.00 | - | 2 | 96 | 123.54% |
| MSTR250117P00130000 | 2024-04-05 10:23AM EDT | 130.00 | 2.50 | 1.45 | 6.45 | 0.00 | - | 1 | 9 | 136.10% |
| MSTR250117P00135000 | 2024-03-04 10:30AM EDT | 135.00 | 2.85 | 0.00 | 7.70 | 0.00 | - | 5 | 49 | 133.14% |
| MSTR250117P00140000 | 2024-02-22 4:09PM EDT | 140.00 | 3.50 | 0.18 | 8.00 | 0.00 | - | 1 | 20 | 132.19% |
| MSTR250117P00145000 | 2024-03-26 9:30AM EDT | 145.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 1 | 48 | 129.49% |
| MSTR250117P00150000 | 2024-04-23 3:37PM EDT | 150.00 | 3.00 | 3.30 | 7.25 | 0.00 | - | 1 | 189 | 133.59% |
| MSTR250117P00155000 | 2024-02-07 10:57AM EDT | 155.00 | 5.95 | 1.20 | 6.00 | 0.00 | - | 1 | 18 | 123.18% |
| MSTR250117P00160000 | 2024-04-19 1:07PM EDT | 160.00 | 6.00 | 4.00 | 7.70 | 0.00 | - | 1 | 70 | 131.80% |
| MSTR250117P00165000 | 2024-04-23 11:10AM EDT | 165.00 | 5.40 | 4.00 | 6.50 | 0.00 | - | 3 | 800 | 127.26% |
| MSTR250117P00170000 | 2024-04-18 2:38PM EDT | 170.00 | 4.00 | 3.20 | 8.20 | 0.00 | - | 1 | 50 | 127.18% |
| MSTR250117P00175000 | 2024-04-18 3:10PM EDT | 175.00 | 5.00 | 3.50 | 8.50 | 0.00 | - | 1 | 50 | 126.45% |
| MSTR250117P00180000 | 2024-03-04 4:11PM EDT | 180.00 | 4.40 | 1.76 | 9.00 | 0.00 | - | 1 | 26 | 122.18% |
| MSTR250117P00185000 | 2024-04-23 11:08AM EDT | 185.00 | 6.60 | 4.05 | 9.05 | 0.00 | - | 1 | 25 | 124.79% |
| MSTR250117P00190000 | 2024-04-15 3:31PM EDT | 190.00 | 6.60 | 4.35 | 9.35 | 0.00 | - | 5 | 24 | 124.05% |
| MSTR250117P00195000 | 2024-03-26 11:35AM EDT | 195.00 | 7.00 | 4.60 | 9.60 | 0.00 | - | 1 | 17 | 123.14% |
| MSTR250117P00200000 | 2024-04-23 11:47AM EDT | 200.00 | 9.00 | 6.00 | 9.75 | 0.00 | - | 1 | 317 | 123.88% |
| MSTR250117P00210000 | 2024-02-29 1:23PM EDT | 210.00 | 5.60 | 3.00 | 11.00 | 0.00 | - | 32 | 34 | 117.87% |
| MSTR250117P00220000 | 2024-04-16 12:15PM EDT | 220.00 | 9.00 | 6.40 | 11.10 | 0.00 | - | 1 | 507 | 119.86% |
| MSTR250117P00230000 | 2024-04-19 9:57AM EDT | 230.00 | 12.00 | 7.20 | 14.00 | 0.00 | - | 1 | 496 | 121.45% |
| MSTR250117P00240000 | 2024-03-07 2:54PM EDT | 240.00 | 7.24 | 2.00 | 20.00 | 0.00 | - | 1 | 43 | 119.34% |
| MSTR250117P00250000 | 2024-04-19 3:53PM EDT | 250.00 | 14.00 | 11.00 | 14.00 | 0.00 | - | 3 | 88 | 119.66% |
| MSTR250117P00260000 | 2024-04-02 2:43PM EDT | 260.00 | 12.78 | 10.25 | 17.00 | 0.00 | - | 3 | 60 | 119.03% |
| MSTR250117P00270000 | 2024-04-02 10:07AM EDT | 270.00 | 18.20 | 11.40 | 18.00 | 0.00 | - | 1 | 365 | 118.24% |
| MSTR250117P00280000 | 2024-04-23 9:38AM EDT | 280.00 | 14.50 | 12.55 | 19.00 | 0.00 | - | 1 | 1,222 | 117.40% |
| MSTR250117P00290000 | 2024-04-02 2:43PM EDT | 290.00 | 15.60 | 13.95 | 20.00 | 0.00 | - | 3 | 1,195 | 116.73% |
| MSTR250117P00300000 | 2024-04-22 12:51PM EDT | 300.00 | 17.50 | 15.20 | 20.00 | 0.00 | - | 5 | 724 | 115.12% |
| MSTR250117P00310000 | 2024-04-17 1:04PM EDT | 310.00 | 21.01 | 16.60 | 22.00 | 0.00 | - | 1 | 27 | 115.14% |
| MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 320.00 | 14.00 | 14.65 | 22.00 | 0.00 | - | 1 | 50 | 111.23% |
| MSTR250117P00330000 | 2024-04-04 1:09PM EDT | 330.00 | 19.87 | 19.65 | 25.00 | 0.00 | - | 1 | 142 | 114.35% |
| MSTR250117P00340000 | 2024-04-22 12:17PM EDT | 340.00 | 21.20 | 21.00 | 26.00 | 0.00 | - | 1 | 80 | 113.44% |
| MSTR250117P00350000 | 2024-04-23 10:28AM EDT | 350.00 | 24.00 | 22.80 | 28.00 | 0.00 | - | 3 | 140 | 113.39% |
| MSTR250117P00360000 | 2024-04-19 12:51PM EDT | 360.00 | 30.10 | 24.35 | 29.00 | 0.00 | - | 1 | 53 | 112.54% |
| MSTR250117P00370000 | 2024-03-19 10:06AM EDT | 370.00 | 30.84 | 27.35 | 34.65 | 0.00 | - | 2 | 45 | 114.96% |
| MSTR250117P00380000 | 2024-03-19 9:32AM EDT | 380.00 | 37.72 | 28.00 | 37.00 | 0.00 | - | 2 | 45 | 114.19% |
| MSTR250117P00390000 | 2024-04-17 10:19AM EDT | 390.00 | 33.38 | 26.65 | 34.40 | 0.00 | - | 1 | 71 | 109.93% |
| MSTR250117P00400000 | 2024-04-22 2:48PM EDT | 400.00 | 32.50 | 30.20 | 36.00 | 0.00 | - | 2 | 245 | 110.31% |
| MSTR250117P00410000 | 2024-04-17 10:04AM EDT | 410.00 | 37.00 | 30.20 | 38.00 | 0.00 | - | 1 | 22 | 109.10% |
| MSTR250117P00420000 | 2024-04-23 10:27AM EDT | 420.00 | 35.20 | 32.00 | 39.00 | 0.00 | - | 2 | 43 | 108.28% |
| MSTR250117P00430000 | 2024-03-26 11:48AM EDT | 430.00 | 36.50 | 34.80 | 41.95 | 0.00 | - | 1 | 65 | 108.74% |
| MSTR250117P00440000 | 2024-04-04 9:39AM EDT | 440.00 | 36.00 | 37.70 | 43.50 | 0.00 | - | 1 | 74 | 108.56% |
| MSTR250117P00450000 | 2024-04-03 3:41PM EDT | 450.00 | 39.00 | 40.25 | 45.85 | 0.00 | - | 3 | 210 | 108.51% |
| MSTR250117P00460000 | 2024-04-01 9:30AM EDT | 460.00 | 45.00 | 42.05 | 48.05 | 0.00 | - | 3 | 101 | 108.05% |
| MSTR250117P00470000 | 2024-04-19 1:00PM EDT | 470.00 | 53.44 | 44.90 | 49.95 | 0.00 | - | 1 | 60 | 107.85% |
| MSTR250117P00480000 | 2024-04-23 9:34AM EDT | 480.00 | 48.95 | 46.70 | 52.80 | 0.00 | - | 1 | 117 | 107.57% |
| MSTR250117P00490000 | 2024-04-22 9:44AM EDT | 490.00 | 54.00 | 49.05 | 55.10 | 0.00 | - | 2 | 46 | 107.26% |
| MSTR250117P00500000 | 2024-04-23 2:54PM EDT | 500.00 | 53.00 | 51.95 | 57.65 | 0.00 | - | 3 | 534 | 107.19% |
| MSTR250117P00510000 | 2024-04-18 3:39PM EDT | 510.00 | 64.26 | 54.65 | 60.20 | 0.00 | - | 7 | 45 | 107.00% |
| MSTR250117P00520000 | 2024-04-23 2:33PM EDT | 520.00 | 58.00 | 57.15 | 63.05 | 0.00 | - | 1 | 61 | 106.82% |
| MSTR250117P00530000 | 2024-03-20 12:58PM EDT | 530.00 | 67.80 | 68.00 | 78.00 | 0.00 | - | 32 | 51 | 112.88% |
| MSTR250117P00540000 | 2024-04-11 10:26AM EDT | 540.00 | 55.01 | 62.75 | 68.45 | 0.00 | - | 1 | 36 | 106.43% |
| MSTR250117P00550000 | 2024-04-23 1:10PM EDT | 550.00 | 65.80 | 65.15 | 71.05 | 0.00 | - | 64 | 282 | 106.04% |
| MSTR250117P00560000 | 2024-04-23 12:40PM EDT | 560.00 | 68.60 | 68.50 | 73.80 | 0.00 | - | 1 | 96 | 105.95% |
| MSTR250117P00570000 | 2024-04-22 3:13PM EDT | 570.00 | 72.75 | 71.05 | 77.45 | 0.00 | - | 2 | 23 | 105.86% |
| MSTR250117P00580000 | 2024-04-12 9:42AM EDT | 580.00 | 66.00 | 73.95 | 80.60 | 0.00 | - | 1 | 63 | 105.68% |
| MSTR250117P00590000 | 2024-04-23 1:41PM EDT | 590.00 | 77.00 | 76.40 | 83.50 | 0.00 | - | 1 | 31 | 105.29% |
| MSTR250117P00600000 | 2024-04-22 1:54PM EDT | 600.00 | 83.00 | 80.50 | 86.95 | +2.00 | +2.47% | 5 | 730 | 105.46% |
| MSTR250117P00610000 | 2024-04-22 9:41AM EDT | 610.00 | 96.95 | 83.85 | 89.85 | 0.00 | - | 1 | 11 | 105.25% |
| MSTR250117P00620000 | 2024-04-04 2:09PM EDT | 620.00 | 77.72 | 86.50 | 93.10 | 0.00 | - | 1 | 31 | 104.94% |
| MSTR250117P00630000 | 2024-04-19 2:01PM EDT | 630.00 | 107.20 | 89.95 | 97.00 | 0.00 | - | 1 | 12 | 104.95% |
| MSTR250117P00640000 | 2024-04-18 3:56PM EDT | 640.00 | 108.15 | 94.35 | 100.45 | 0.00 | - | 126 | 122 | 105.06% |
| MSTR250117P00650000 | 2024-04-23 2:49PM EDT | 650.00 | 96.10 | 97.75 | 104.25 | 0.00 | - | 73 | 227 | 104.98% |
| MSTR250117P00660000 | 2024-04-23 12:40PM EDT | 660.00 | 100.00 | 100.30 | 107.35 | 0.00 | - | 1 | 12 | 104.51% |
| MSTR250117P00670000 | 2024-04-23 11:12AM EDT | 670.00 | 103.35 | 104.95 | 110.75 | 0.00 | - | 1 | 3 | 104.57% |
| MSTR250117P00680000 | 2024-04-12 1:08PM EDT | 680.00 | 101.50 | 108.65 | 114.10 | 0.00 | - | 1 | 14 | 104.39% |
| MSTR250117P00690000 | 2024-03-13 2:26PM EDT | 690.00 | 98.97 | 100.35 | 110.00 | 0.00 | - | 4 | 5 | 99.91% |
| MSTR250117P00700000 | 2024-04-24 10:53AM EDT | 700.00 | 119.85 | 116.90 | 122.25 | +1.85 | +1.57% | 1 | 365 | 104.44% |
| MSTR250117P00710000 | 2024-04-10 9:42AM EDT | 710.00 | 122.00 | 120.20 | 125.75 | 0.00 | - | 1 | 4 | 104.13% |
| MSTR250117P00720000 | 2024-04-16 2:31PM EDT | 720.00 | 135.90 | 123.85 | 129.45 | 0.00 | - | 4 | 17 | 103.93% |
| MSTR250117P00730000 | 2024-04-03 10:58AM EDT | 730.00 | 116.96 | 128.00 | 133.75 | 0.00 | - | 1 | 5 | 103.92% |
| MSTR250117P00740000 | 2024-03-04 4:36PM EDT | 740.00 | 144.79 | 120.05 | 130.90 | 0.00 | - | 1 | 9 | 100.03% |
| MSTR250117P00750000 | 2024-04-24 10:53AM EDT | 750.00 | 139.86 | 136.30 | 142.30 | +4.92 | +3.65% | 1 | 34 | 103.84% |
| MSTR250117P00760000 | 2024-02-29 2:08PM EDT | 760.00 | 170.05 | 127.00 | 138.90 | 0.00 | - | 26 | 13 | 99.65% |
| MSTR250117P00770000 | 2024-03-15 9:30AM EDT | 770.00 | 155.00 | 129.90 | 141.20 | 0.00 | - | 1 | 4 | 99.00% |
| MSTR250117P00780000 | 2024-04-16 10:48AM EDT | 780.00 | 159.28 | 148.50 | 154.65 | 0.00 | - | 2 | 49 | 103.42% |
| MSTR250117P00790000 | 2024-03-13 3:11PM EDT | 790.00 | 139.15 | 137.75 | 148.90 | 0.00 | - | 1 | 15 | 98.64% |
| MSTR250117P00800000 | 2024-04-23 1:10PM EDT | 800.00 | 155.00 | 158.00 | 163.85 | 0.00 | - | 2 | 232 | 103.48% |
| MSTR250117P00810000 | 2024-04-09 11:47AM EDT | 810.00 | 166.05 | 162.70 | 168.05 | 0.00 | - | 2 | 5 | 103.39% |
| MSTR250117P00820000 | 2024-04-23 11:04AM EDT | 820.00 | 163.00 | 167.25 | 173.10 | 0.00 | - | 1 | 3 | 103.42% |
| MSTR250117P00830000 | 2024-03-12 1:32PM EDT | 830.00 | 181.85 | 144.00 | 156.50 | 0.00 | - | 4 | 3 | 94.69% |
| MSTR250117P00840000 | 2024-02-29 2:28PM EDT | 840.00 | 215.25 | 160.00 | 169.15 | 0.00 | - | 4 | 4 | 98.12% |
| MSTR250117P00850000 | 2024-04-23 10:21AM EDT | 850.00 | 176.94 | 180.25 | 187.70 | 0.00 | - | 1 | 13 | 103.17% |
| MSTR250117P00860000 | 2024-04-16 12:57PM EDT | 860.00 | 200.00 | 185.15 | 192.65 | 0.00 | - | 4 | 13 | 103.17% |
| MSTR250117P00870000 | 2024-04-08 10:58AM EDT | 870.00 | 182.00 | 190.45 | 197.65 | 0.00 | - | 16 | 17 | 103.22% |
| MSTR250117P00880000 | 2024-04-19 3:52PM EDT | 880.00 | 227.68 | 195.15 | 201.70 | 0.00 | - | 1 | 8 | 103.00% |
| MSTR250117P00890000 | 2024-04-19 3:54PM EDT | 890.00 | 233.00 | 200.30 | 206.75 | 0.00 | - | 2 | 8 | 103.00% |
| MSTR250117P00900000 | 2024-04-22 1:10PM EDT | 900.00 | 205.00 | 205.05 | 212.05 | 0.00 | - | 4 | 145 | 102.97% |
| MSTR250117P00910000 | 2024-04-19 3:54PM EDT | 910.00 | 243.78 | 210.30 | 216.90 | 0.00 | - | 2 | 5 | 102.92% |
| MSTR250117P00920000 | 2024-02-28 11:26AM EDT | 920.00 | 258.80 | 195.00 | 205.50 | 0.00 | - | - | 4 | 97.02% |
| MSTR250117P00940000 | 2024-03-04 10:32AM EDT | 940.00 | 245.85 | 205.55 | 215.15 | 0.00 | - | 1 | 50 | 96.97% |
| MSTR250117P00950000 | 2024-04-22 9:56AM EDT | 950.00 | 242.11 | 230.90 | 237.15 | 0.00 | - | 4 | 124 | 102.67% |
| MSTR250117P00960000 | 2024-04-22 12:09PM EDT | 960.00 | 243.08 | 236.25 | 246.30 | 0.00 | - | 2 | 4 | 103.23% |
| MSTR250117P00970000 | 2024-04-22 11:40AM EDT | 970.00 | 252.63 | 241.10 | 252.15 | 0.00 | - | 6 | 5 | 103.19% |
| MSTR250117P00980000 | 2024-04-15 12:48PM EDT | 980.00 | 234.80 | 246.65 | 255.20 | 0.00 | - | 1 | 3 | 102.82% |
| MSTR250117P00990000 | 2024-04-02 10:15AM EDT | 990.00 | 255.00 | 252.10 | 260.90 | 0.00 | - | 1 | 5 | 102.83% |
| MSTR250117P01000000 | 2024-04-24 9:44AM EDT | 1,000.00 | 255.45 | 257.55 | 265.95 | +2.00 | +0.79% | 2 | 197 | 102.72% |
| MSTR250117P01010000 | 2024-04-19 10:28AM EDT | 1,010.00 | 296.15 | 262.65 | 271.60 | 0.00 | - | 1 | 1 | 102.64% |
| MSTR250117P01020000 | 2024-02-15 11:46AM EDT | 1,020.00 | 380.10 | 245.05 | 270.00 | 0.00 | - | 12 | 0 | 98.20% |
| MSTR250117P01030000 | 2024-03-07 10:38AM EDT | 1,030.00 | 301.00 | 270.35 | 288.00 | 0.00 | - | 1 | 1 | 102.82% |
| MSTR250117P01040000 | 2024-04-01 9:54AM EDT | 1,040.00 | 269.45 | 280.10 | 288.60 | 0.00 | - | 2 | 1 | 102.64% |
| MSTR250117P01050000 | 2024-04-22 10:05AM EDT | 1,050.00 | 290.00 | 285.55 | 298.80 | 0.00 | - | 1 | 23 | 103.21% |
| MSTR250117P01060000 | 2024-03-15 2:12PM EDT | 1,060.00 | 285.10 | 266.05 | 280.70 | 0.00 | - | 8 | 13 | 96.27% |
| MSTR250117P01070000 | 2024-04-05 1:34PM EDT | 1,070.00 | 273.95 | 297.20 | 306.20 | 0.00 | - | 3 | 19 | 102.58% |
| MSTR250117P01080000 | 2024-03-28 11:42AM EDT | 1,080.00 | 290.85 | 302.60 | 312.25 | 0.00 | - | 6 | 13 | 102.52% |
| MSTR250117P01090000 | 2024-04-03 11:12AM EDT | 1,090.00 | 281.10 | 308.70 | 318.40 | 0.00 | - | 7 | 8 | 102.55% |
| MSTR250117P01100000 | 2024-04-23 11:22AM EDT | 1,100.00 | 310.90 | 314.55 | 324.50 | 0.00 | - | 5 | 240 | 102.54% |
| MSTR250117P01110000 | 2024-04-23 11:22AM EDT | 1,110.00 | 316.15 | 320.30 | 329.85 | 0.00 | - | 5 | 9 | 102.40% |
| MSTR250117P01120000 | 2024-04-19 10:53AM EDT | 1,120.00 | 356.05 | 326.55 | 335.50 | 0.00 | - | 4 | 4 | 102.36% |
| MSTR250117P01140000 | 2024-03-05 3:57PM EDT | 1,140.00 | 425.82 | 303.35 | 316.45 | 0.00 | - | 1 | 2 | 93.45% |
| MSTR250117P01150000 | 2024-04-17 11:45AM EDT | 1,150.00 | 395.00 | 344.40 | 353.45 | 0.00 | - | 1 | 7 | 102.19% |
| MSTR250117P01160000 | 2024-04-16 2:23PM EDT | 1,160.00 | 373.15 | 350.60 | 360.00 | 0.00 | - | - | 2 | 102.22% |
| MSTR250117P01180000 | 2024-04-17 11:14AM EDT | 1,180.00 | 408.99 | 362.80 | 372.50 | 0.00 | - | 1 | 2 | 102.15% |
| MSTR250117P01190000 | 2024-04-11 12:12PM EDT | 1,190.00 | 332.85 | 369.25 | 379.05 | 0.00 | - | 5 | 5 | 102.19% |
| MSTR250117P01200000 | 2024-04-22 3:20PM EDT | 1,200.00 | 379.00 | 375.25 | 384.90 | 0.00 | - | 4 | 74 | 102.07% |
| MSTR250117P01220000 | 2024-04-16 11:15AM EDT | 1,220.00 | 408.00 | 387.55 | 397.80 | 0.00 | - | 1 | 9 | 101.99% |
| MSTR250117P01240000 | 2024-04-22 11:10AM EDT | 1,240.00 | 424.58 | 400.35 | 410.40 | 0.00 | - | 1 | 39 | 101.91% |
| MSTR250117P01250000 | 2024-04-24 9:32AM EDT | 1,250.00 | 410.00 | 408.00 | 419.45 | -29.60 | -6.73% | 10 | 67 | 102.36% |
| MSTR250117P01260000 | 2024-03-18 2:39PM EDT | 1,260.00 | 443.25 | 450.05 | 463.85 | 0.00 | - | - | 1 | 111.71% |
| MSTR250117P01270000 | 2024-04-17 11:14AM EDT | 1,270.00 | 470.04 | 420.10 | 430.45 | 0.00 | - | - | 0 | 101.94% |
| MSTR250117P01280000 | 2024-04-01 1:51PM EDT | 1,280.00 | 413.90 | 426.55 | 437.15 | 0.00 | - | 1 | 2 | 101.91% |
| MSTR250117P01290000 | 2024-03-15 3:07PM EDT | 1,290.00 | 418.00 | 398.00 | 412.60 | 0.00 | - | - | 1 | 93.67% |
| MSTR250117P01300000 | 2024-04-24 10:29AM EDT | 1,300.00 | 441.10 | 440.00 | 453.40 | -45.24 | -9.30% | 2 | 58 | 102.27% |
| MSTR250117P01310000 | 2024-04-11 12:12PM EDT | 1,310.00 | 403.50 | 446.00 | 456.80 | 0.00 | - | 1 | 8 | 101.76% |
| MSTR250117P01330000 | 2024-04-22 3:22PM EDT | 1,330.00 | 457.52 | 458.35 | 470.30 | 0.00 | - | 4 | 2 | 101.59% |
| MSTR250117P01340000 | 2024-03-07 2:12PM EDT | 1,340.00 | 500.40 | 456.80 | 476.00 | 0.00 | - | - | 4 | 100.42% |
| MSTR250117P01350000 | 2024-03-26 3:03PM EDT | 1,350.00 | 411.00 | 472.25 | 483.65 | 0.00 | - | 1 | 7 | 101.56% |
| MSTR250117P01380000 | 2024-03-18 3:29PM EDT | 1,380.00 | 519.60 | 533.40 | 547.70 | 0.00 | - | 2 | 8 | 111.78% |
| MSTR250117P01390000 | 2024-04-15 1:30PM EDT | 1,390.00 | 484.40 | 500.00 | 511.85 | 0.00 | - | 1 | 9 | 101.60% |
| MSTR250117P01400000 | 2024-04-23 1:45PM EDT | 1,400.00 | 494.78 | 506.30 | 519.05 | 0.00 | - | 1 | 215 | 101.54% |
| MSTR250117P01410000 | 2024-04-15 10:57AM EDT | 1,410.00 | 486.23 | 514.00 | 525.55 | 0.00 | - | 1 | 4 | 101.55% |
| MSTR250117P01430000 | 2024-03-22 3:56PM EDT | 1,430.00 | 532.71 | 574.00 | 590.75 | 0.00 | - | 1 | 1 | 113.23% |
| MSTR250117P01440000 | 2024-03-22 3:56PM EDT | 1,440.00 | 538.79 | 582.00 | 597.95 | 0.00 | - | 1 | 1 | 113.32% |
| MSTR250117P01450000 | 2024-04-18 12:35PM EDT | 1,450.00 | 568.35 | 542.05 | 553.85 | 0.00 | - | 2 | 16 | 101.47% |
| MSTR250117P01480000 | 2024-03-19 9:53AM EDT | 1,480.00 | 629.29 | 598.00 | 612.45 | 0.00 | - | 1 | 0 | 109.94% |
| MSTR250117P01500000 | 2024-04-19 3:56PM EDT | 1,500.00 | 633.00 | 578.00 | 589.85 | 0.00 | - | 10 | 36 | 101.42% |
| MSTR250117P01520000 | 2024-04-16 10:13AM EDT | 1,520.00 | 611.70 | 592.00 | 604.25 | 0.00 | - | 1 | 2 | 101.31% |
| MSTR250117P01540000 | 2024-04-05 2:46PM EDT | 1,540.00 | 577.15 | 608.00 | 618.10 | 0.00 | - | 1 | 15 | 101.35% |
| MSTR250117P01560000 | 2024-03-18 12:44PM EDT | 1,560.00 | 639.40 | 664.70 | 680.20 | 0.00 | - | 4 | 23 | 111.79% |
| MSTR250117P01580000 | 2024-03-12 3:14PM EDT | 1,580.00 | 642.32 | 564.00 | 579.75 | 0.00 | - | - | 10 | 85.03% |
| MSTR250117P01600000 | 2024-04-12 11:56AM EDT | 1,600.00 | 590.00 | 650.00 | 663.00 | 0.00 | - | 5 | 17 | 101.02% |
| MSTR250117P01620000 | 2024-03-21 2:04PM EDT | 1,620.00 | 638.00 | 716.00 | 733.05 | 0.00 | - | - | 1 | 113.32% |
| MSTR250117P01640000 | 2024-04-02 11:56AM EDT | 1,640.00 | 661.10 | 680.15 | 693.95 | 0.00 | - | - | 0 | 101.07% |
| MSTR250117P01660000 | 2024-04-09 10:28AM EDT | 1,660.00 | 680.00 | 694.05 | 709.30 | 0.00 | - | 2 | 13 | 100.91% |
| MSTR250117P01680000 | 2024-03-25 12:59PM EDT | 1,680.00 | 625.30 | 708.75 | 724.45 | 0.00 | - | 1 | 2 | 100.81% |
| MSTR250117P01700000 | 2024-04-19 3:18PM EDT | 1,700.00 | 777.04 | 726.00 | 739.35 | 0.00 | - | 3 | 31 | 100.95% |
| MSTR250117P01720000 | 2024-03-14 1:11PM EDT | 1,720.00 | 724.16 | 685.30 | 698.30 | 0.00 | - | 1 | 1 | 88.09% |
| MSTR250117P01740000 | 2024-03-13 10:12AM EDT | 1,740.00 | 710.10 | 694.80 | 712.40 | 0.00 | - | - | 5 | 87.22% |
| MSTR250117P01760000 | 2024-03-14 11:39AM EDT | 1,760.00 | 766.00 | 712.00 | 726.65 | 0.00 | - | 4 | 4 | 87.23% |
| MSTR250117P01780000 | 2024-03-26 10:34AM EDT | 1,780.00 | 704.20 | 786.65 | 801.80 | 0.00 | - | 2 | 2 | 100.69% |
| MSTR250117P01800000 | 2024-04-05 1:17PM EDT | 1,800.00 | 738.00 | 802.20 | 816.25 | 0.00 | - | 3 | 5 | 100.49% |
| MSTR250117P01820000 | 2024-04-02 10:47AM EDT | 1,820.00 | 775.00 | 816.25 | 830.90 | 0.00 | - | 21 | 15 | 100.13% |
| MSTR250117P01840000 | 2024-03-28 11:13AM EDT | 1,840.00 | 765.49 | 833.70 | 847.80 | 0.00 | - | 1 | 1 | 100.40% |
| MSTR250117P01860000 | 2024-03-05 4:50PM EDT | 1,860.00 | 988.85 | 762.00 | 782.00 | 0.00 | - | - | 1 | 80.99% |
| MSTR250117P01900000 | 2024-04-17 11:23AM EDT | 1,900.00 | 948.05 | 881.15 | 896.35 | 0.00 | - | 8 | 16 | 100.30% |
| MSTR250117P01960000 | 2024-02-29 10:31AM EDT | 1,960.00 | 1,076.00 | 834.00 | 849.65 | 0.00 | - | - | 1 | 78.08% |
| MSTR250117P01980000 | 2024-03-04 10:37AM EDT | 1,980.00 | 990.00 | 856.00 | 871.30 | 0.00 | - | 2 | 6 | 79.30% |
| MSTR250117P02000000 | 2024-04-19 3:25PM EDT | 2,000.00 | 1,020.00 | 961.15 | 975.40 | 0.00 | - | 1 | 91 | 99.73% |
| MSTR250117P02050000 | 2024-04-09 3:29PM EDT | 2,050.00 | 963.88 | 1,003.15 | 1,017.45 | 0.00 | - | - | 1 | 99.83% |
| MSTR250117P02100000 | 2024-04-11 10:00AM EDT | 2,100.00 | 945.00 | 1,043.10 | 1,058.75 | 0.00 | - | 1 | 3 | 99.53% |
| MSTR250117P02200000 | 2024-03-28 11:37AM EDT | 2,200.00 | 1,015.60 | 1,126.05 | 1,140.55 | 0.00 | - | 5 | 6 | 98.95% |
| MSTR250117P02250000 | 2024-04-17 11:08AM EDT | 2,250.00 | 1,231.50 | 1,167.75 | 1,184.10 | 0.00 | - | 19 | 14 | 98.88% |
| MSTR250117P02300000 | 2024-04-10 9:50AM EDT | 2,300.00 | 1,174.95 | 1,211.80 | 1,227.05 | 0.00 | - | 3 | 27 | 98.95% |
| MSTR250117P02350000 | 2024-03-28 11:10AM EDT | 2,350.00 | 1,149.75 | 1,252.35 | 1,269.30 | 0.00 | - | 2 | 8 | 98.46% |
| MSTR250117P02400000 | 2024-04-22 12:10PM EDT | 2,400.00 | 1,285.00 | 1,294.30 | 1,310.70 | 0.00 | - | 1 | 4 | 97.96% |
| MSTR250117P02450000 | 2024-03-25 1:53PM EDT | 2,450.00 | 1,187.50 | 1,338.00 | 1,353.50 | 0.00 | - | 1 | 11 | 97.77% |
| MSTR250117P02500000 | 2024-04-09 10:44AM EDT | 2,500.00 | 1,356.24 | 1,381.15 | 1,396.95 | 0.00 | - | 2 | 41 | 97.54% |
| MSTR250117P02550000 | 2024-03-25 2:19PM EDT | 2,550.00 | 1,260.00 | 1,424.95 | 1,441.85 | 0.00 | - | 2 | 2 | 97.50% |
| MSTR250117P02600000 | 2024-04-09 10:44AM EDT | 2,600.00 | 1,441.24 | 1,470.00 | 1,484.10 | 0.00 | - | 2 | 20 | 97.23% |
| MSTR250117P02650000 | 2024-03-25 1:53PM EDT | 2,650.00 | 1,344.00 | 1,514.00 | 1,529.00 | 0.00 | - | 1 | 1 | 97.11% |
| MSTR250117P02700000 | 2024-03-25 2:19PM EDT | 2,700.00 | 1,378.00 | 1,556.35 | 1,572.05 | 0.00 | - | 2 | 2 | 96.49% |
| MSTR250117P02800000 | 2024-03-12 9:36AM EDT | 2,800.00 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | - | 1 | 2 | 51.65% |
| MSTR250117P02900000 | 2024-03-12 12:39PM EDT | 2,900.00 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | - | 2 | 10 | 0.00% |
| MSTR250117P02950000 | 2024-03-25 1:53PM EDT | 2,950.00 | 1,585.00 | 1,780.00 | 1,795.70 | 0.00 | - | 3 | 3 | 95.17% |
| MSTR250117P03000000 | 2024-03-19 1:05PM EDT | 3,000.00 | 1,845.00 | 1,880.00 | 1,898.30 | 0.00 | - | 2 | 15 | 109.60% |
| MSTR250117P03050000 | 2024-03-25 2:17PM EDT | 3,050.00 | 1,662.50 | 1,872.00 | 1,885.00 | 0.00 | - | 3 | 3 | 94.62% |
| MSTR250117P03100000 | 2024-03-19 9:35AM EDT | 3,100.00 | 1,998.00 | 1,972.00 | 1,990.50 | 0.00 | - | 1 | 11 | 109.68% |
| MSTR250117P03150000 | 2024-03-25 2:17PM EDT | 3,150.00 | 1,745.00 | 1,962.00 | 1,977.10 | 0.00 | - | 2 | 31 | 93.99% |
| MSTR250117P03200000 | 2024-04-08 10:27AM EDT | 3,200.00 | 1,907.85 | 2,008.00 | 2,023.90 | 0.00 | - | - | 1 | 93.86% |
| MSTR250117P03300000 | 2024-04-02 10:57AM EDT | 3,300.00 | 2,005.85 | 2,100.00 | 2,116.20 | 0.00 | - | 1 | 2 | 93.29% |
| MSTR250117P03400000 | 2024-04-08 1:24PM EDT | 3,400.00 | 2,071.80 | 2,194.00 | 2,207.65 | 0.00 | - | - | 1 | 92.73% |
| MSTR250117P03450000 | 2024-03-28 10:26AM EDT | 3,450.00 | 1,978.50 | 2,238.00 | 2,252.95 | 0.00 | - | 1 | 1 | 91.82% |
| MSTR250117P03500000 | 2024-04-05 11:15AM EDT | 3,500.00 | 2,103.90 | 2,286.00 | 2,299.60 | 0.00 | - | 1 | 2 | 91.74% |
| MSTR250117P03550000 | 2024-03-28 12:36PM EDT | 3,550.00 | 2,117.50 | 2,334.00 | 2,348.60 | 0.00 | - | 1 | 1 | 92.02% |
| MSTR250117P03600000 | 2024-04-05 10:20AM EDT | 3,600.00 | 2,181.35 | 2,380.00 | 2,396.85 | 0.00 | - | 1 | 3 | 91.81% |
| MSTR250117P03700000 | 2024-04-22 1:07PM EDT | 3,700.00 | 2,446.15 | 2,474.00 | 2,489.65 | 0.00 | - | 1 | 4 | 90.98% |
| MSTR250117P03750000 | 2024-04-09 9:49AM EDT | 3,750.00 | 2,455.80 | 2,522.00 | 2,536.25 | 0.00 | - | 1 | 6 | 90.71% |
| MSTR250117P03800000 | 2024-04-19 3:35PM EDT | 3,800.00 | 2,657.97 | 2,570.00 | 2,583.20 | 0.00 | - | 4 | 12 | 90.48% |
© 2024 Yahoo. All rights reserved.