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
63,680.54 -481.84 (-0.75%) CMC Crypto 200
1,322.05 -74.49 (-5.34%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426C00600000 | 2024-04-24 11:09AM EDT | 600.00 | 685.00 | 642.85 | 661.95 | 0.00 | - | 2 | 14 | 751.90% |
| MSTR240426C00620000 | 2024-03-20 3:21PM EDT | 620.00 | 911.78 | 546.00 | 565.55 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240426C00630000 | 2024-03-11 11:36AM EDT | 630.00 | 998.00 | 928.00 | 942.70 | 0.00 | - | 2 | 2 | 3,382.06% |
| MSTR240426C00640000 | 2024-04-09 9:30AM EDT | 640.00 | 821.00 | 604.45 | 618.20 | 0.00 | - | 1 | 3 | 460.16% |
| MSTR240426C00650000 | 2024-04-19 9:35AM EDT | 650.00 | 588.00 | 592.90 | 608.35 | 0.00 | - | 1 | 2 | 481.25% |
| MSTR240426C00670000 | 2024-04-04 12:29PM EDT | 670.00 | 1,042.58 | 574.45 | 587.80 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR240426C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 517.65 | 543.00 | 558.20 | -97.29 | -15.82% | 2 | 8 | 402.73% |
| MSTR240426C00710000 | 2024-04-08 1:21PM EDT | 710.00 | 820.75 | 534.45 | 552.60 | 0.00 | - | - | 1 | 615.09% |
| MSTR240426C00720000 | 2024-04-26 10:40AM EDT | 720.00 | 535.04 | 524.50 | 538.40 | -264.96 | -33.12% | 1 | 5 | 418.75% |
| MSTR240426C00730000 | 2024-04-03 3:56PM EDT | 730.00 | 876.50 | 511.20 | 528.25 | 0.00 | - | 8 | 7 | 386.33% |
| MSTR240426C00750000 | 2024-04-23 10:28AM EDT | 750.00 | 624.76 | 494.45 | 510.80 | 0.00 | - | 2 | 1 | 515.72% |
| MSTR240426C00760000 | 2024-03-25 9:33AM EDT | 760.00 | 876.50 | 546.00 | 565.15 | 0.00 | - | 1 | 1 | 1,098.95% |
| MSTR240426C00800000 | 2024-04-23 2:04PM EDT | 800.00 | 460.00 | 444.45 | 460.85 | -98.13 | -17.58% | 1 | 4 | 460.40% |
| MSTR240426C00810000 | 2024-04-26 9:30AM EDT | 810.00 | 417.98 | 434.45 | 448.45 | +40.74 | +10.80% | 1 | 2 | 341.99% |
| MSTR240426C00850000 | 2024-04-23 10:28AM EDT | 850.00 | 525.12 | 394.45 | 412.00 | 0.00 | - | 2 | 31 | 432.91% |
| MSTR240426C00890000 | 2024-04-16 9:45AM EDT | 890.00 | 402.10 | 354.50 | 370.90 | 0.00 | - | - | 1 | 366.55% |
| MSTR240426C00900000 | 2024-04-24 9:31AM EDT | 900.00 | 406.20 | 341.25 | 358.40 | 0.00 | - | 1 | 11 | 262.89% |
| MSTR240426C00910000 | 2024-04-23 10:18AM EDT | 910.00 | 454.15 | 334.50 | 348.45 | 0.00 | - | 3 | 3 | 259.18% |
| MSTR240426C00920000 | 2024-04-25 9:31AM EDT | 920.00 | 302.00 | 323.05 | 337.75 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240426C00930000 | 2024-04-25 9:31AM EDT | 930.00 | 292.05 | 314.50 | 330.85 | 0.00 | - | 1 | 9 | 325.59% |
| MSTR240426C00940000 | 2024-04-18 10:15AM EDT | 940.00 | 318.74 | 304.10 | 320.90 | 0.00 | - | - | 9 | 316.89% |
| MSTR240426C00950000 | 2024-04-18 10:15AM EDT | 950.00 | 309.24 | 293.10 | 310.90 | 0.00 | - | 20 | 10 | 307.18% |
| MSTR240426C00975000 | 2024-04-25 10:42AM EDT | 975.00 | 254.65 | 268.00 | 283.60 | 0.00 | - | 1 | 4 | 217.97% |
| MSTR240426C00980000 | 2024-04-24 9:50AM EDT | 980.00 | 363.00 | 263.25 | 280.95 | 0.00 | - | 8 | 4 | 279.44% |
| MSTR240426C00990000 | 2024-03-26 9:30AM EDT | 990.00 | 924.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240426C01000000 | 2024-04-26 9:49AM EDT | 1,000.00 | 244.88 | 242.45 | 258.55 | -1.12 | -0.46% | 5 | 105 | 196.29% |
| MSTR240426C01010000 | 2024-04-19 12:37PM EDT | 1,010.00 | 191.00 | 234.55 | 249.00 | 0.00 | - | 1 | 3 | 206.84% |
| MSTR240426C01020000 | 2024-04-26 10:55AM EDT | 1,020.00 | 234.62 | 224.55 | 241.00 | +18.17 | +8.39% | 30 | 57 | 242.73% |
| MSTR240426C01030000 | 2024-04-25 9:30AM EDT | 1,030.00 | 203.70 | 213.05 | 228.35 | 0.00 | - | 1 | 9 | 162.89% |
| MSTR240426C01040000 | 2024-04-25 10:25AM EDT | 1,040.00 | 226.71 | 201.40 | 218.50 | 0.00 | - | 28 | 26 | 164.16% |
| MSTR240426C01050000 | 2024-04-26 10:55AM EDT | 1,050.00 | 204.67 | 196.00 | 210.00 | +4.55 | +2.27% | 34 | 83 | 198.14% |
| MSTR240426C01060000 | 2024-04-23 9:34AM EDT | 1,060.00 | 261.00 | 185.00 | 200.60 | 0.00 | - | 1 | 3 | 199.76% |
| MSTR240426C01070000 | 2024-04-19 3:57PM EDT | 1,070.00 | 145.00 | 176.00 | 188.00 | 0.00 | - | 7 | 6 | 0.00% |
| MSTR240426C01080000 | 2024-04-25 12:10PM EDT | 1,080.00 | 168.95 | 163.05 | 178.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR240426C01090000 | 2024-04-23 11:03AM EDT | 1,090.00 | 265.35 | 153.05 | 168.00 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240426C01100000 | 2024-04-26 12:08PM EDT | 1,100.00 | 150.11 | 146.10 | 159.00 | -3.13 | -2.04% | 15 | 41 | 135.99% |
| MSTR240426C01110000 | 2024-04-26 12:08PM EDT | 1,110.00 | 140.16 | 135.00 | 147.80 | -13.49 | -8.78% | 4 | 15 | 0.00% |
| MSTR240426C01120000 | 2024-04-25 2:14PM EDT | 1,120.00 | 141.00 | 126.05 | 139.00 | 0.00 | - | 15 | 9 | 120.51% |
| MSTR240426C01125000 | 2024-04-26 10:52AM EDT | 1,125.00 | 128.00 | 120.00 | 133.65 | -2.00 | -1.54% | 1 | 2 | 108.11% |
| MSTR240426C01130000 | 2024-04-26 10:06AM EDT | 1,130.00 | 121.30 | 115.55 | 128.00 | +13.85 | +12.89% | 1 | 19 | 0.00% |
| MSTR240426C01135000 | 2024-04-25 11:05AM EDT | 1,135.00 | 106.91 | 109.00 | 121.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR240426C01140000 | 2024-04-24 10:45AM EDT | 1,140.00 | 141.05 | 106.00 | 118.00 | 0.00 | - | 4 | 3 | 0.00% |
| MSTR240426C01150000 | 2024-04-26 10:24AM EDT | 1,150.00 | 130.57 | 97.05 | 107.00 | +30.57 | +30.57% | 5 | 53 | 0.00% |
| MSTR240426C01160000 | 2024-04-26 11:37AM EDT | 1,160.00 | 82.00 | 87.00 | 96.95 | -7.15 | -8.02% | 11 | 5 | 0.00% |
| MSTR240426C01165000 | 2024-04-25 10:34AM EDT | 1,165.00 | 81.15 | 78.25 | 93.65 | 0.00 | - | 4 | 6 | 78.86% |
| MSTR240426C01170000 | 2024-04-26 9:36AM EDT | 1,170.00 | 50.00 | 79.00 | 86.95 | -27.00 | -35.06% | 2 | 42 | 0.00% |
| MSTR240426C01175000 | 2024-04-25 10:29AM EDT | 1,175.00 | 82.95 | 68.35 | 80.75 | 0.00 | - | 2 | 16 | 0.00% |
| MSTR240426C01180000 | 2024-04-26 12:06PM EDT | 1,180.00 | 77.49 | 70.00 | 76.95 | +5.49 | +7.62% | 16 | 26 | 0.00% |
| MSTR240426C01185000 | 2024-04-26 11:37AM EDT | 1,185.00 | 58.00 | 63.00 | 74.00 | -16.00 | -21.62% | 18 | 29 | 69.95% |
| MSTR240426C01190000 | 2024-04-26 9:48AM EDT | 1,190.00 | 58.00 | 60.00 | 67.00 | -9.10 | -13.56% | 1 | 43 | 0.00% |
| MSTR240426C01195000 | 2024-04-26 10:09AM EDT | 1,195.00 | 68.50 | 55.00 | 62.95 | +7.25 | +11.84% | 7 | 32 | 0.00% |
| MSTR240426C01200000 | 2024-04-26 12:04PM EDT | 1,200.00 | 57.53 | 49.00 | 56.95 | +4.93 | +9.37% | 37 | 107 | 0.00% |
| MSTR240426C01205000 | 2024-04-26 10:56AM EDT | 1,205.00 | 49.00 | 43.00 | 52.00 | -16.00 | -24.62% | 11 | 28 | 0.00% |
| MSTR240426C01210000 | 2024-04-26 9:32AM EDT | 1,210.00 | 45.04 | 41.00 | 47.40 | -0.56 | -1.23% | 6 | 28 | 0.00% |
| MSTR240426C01215000 | 2024-04-26 11:37AM EDT | 1,215.00 | 31.10 | 34.00 | 44.00 | -11.40 | -26.82% | 16 | 13 | 45.70% |
| MSTR240426C01220000 | 2024-04-26 11:38AM EDT | 1,220.00 | 28.06 | 32.10 | 40.00 | -10.64 | -27.49% | 51 | 25 | 50.29% |
| MSTR240426C01225000 | 2024-04-26 11:37AM EDT | 1,225.00 | 24.00 | 28.05 | 35.00 | -14.00 | -36.84% | 24 | 20 | 45.51% |
| MSTR240426C01230000 | 2024-04-26 11:38AM EDT | 1,230.00 | 27.00 | 23.05 | 30.90 | -4.99 | -15.60% | 20 | 35 | 46.28% |
| MSTR240426C01235000 | 2024-04-26 12:03PM EDT | 1,235.00 | 24.50 | 20.50 | 26.40 | -20.20 | -45.19% | 31 | 8 | 43.60% |
| MSTR240426C01240000 | 2024-04-26 11:38AM EDT | 1,240.00 | 18.00 | 15.85 | 22.60 | -9.05 | -33.46% | 109 | 45 | 43.62% |
| MSTR240426C01245000 | 2024-04-26 11:50AM EDT | 1,245.00 | 20.05 | 13.10 | 21.80 | -5.16 | -20.47% | 40 | 45 | 54.90% |
| MSTR240426C01250000 | 2024-04-26 12:11PM EDT | 1,250.00 | 13.90 | 11.55 | 15.00 | -7.25 | -34.28% | 265 | 113 | 40.08% |
| MSTR240426C01255000 | 2024-04-26 12:11PM EDT | 1,255.00 | 11.00 | 9.45 | 15.00 | -10.00 | -47.62% | 65 | 38 | 51.17% |
| MSTR240426C01260000 | 2024-04-26 12:00PM EDT | 1,260.00 | 8.58 | 6.75 | 13.95 | -9.42 | -52.33% | 138 | 30 | 56.71% |
| MSTR240426C01265000 | 2024-04-26 11:59AM EDT | 1,265.00 | 7.78 | 4.90 | 9.20 | -8.28 | -51.56% | 84 | 48 | 46.96% |
| MSTR240426C01270000 | 2024-04-26 12:10PM EDT | 1,270.00 | 5.75 | 4.25 | 7.20 | -9.47 | -62.22% | 166 | 63 | 46.46% |
| MSTR240426C01275000 | 2024-04-26 12:10PM EDT | 1,275.00 | 4.65 | 2.91 | 5.65 | -7.72 | -62.41% | 335 | 73 | 46.57% |
| MSTR240426C01280000 | 2024-04-26 12:08PM EDT | 1,280.00 | 2.80 | 2.29 | 4.60 | -8.80 | -75.86% | 198 | 64 | 47.80% |
| MSTR240426C01285000 | 2024-04-26 11:50AM EDT | 1,285.00 | 4.25 | 1.92 | 3.10 | -6.75 | -61.36% | 83 | 78 | 45.52% |
| MSTR240426C01290000 | 2024-04-26 12:13PM EDT | 1,290.00 | 2.46 | 1.41 | 2.42 | -8.43 | -77.41% | 126 | 42 | 46.40% |
| MSTR240426C01295000 | 2024-04-26 12:08PM EDT | 1,295.00 | 1.42 | 1.02 | 2.18 | -8.58 | -85.80% | 67 | 85 | 49.41% |
| MSTR240426C01300000 | 2024-04-26 12:13PM EDT | 1,300.00 | 1.19 | 0.91 | 1.49 | -6.28 | -84.07% | 939 | 483 | 48.39% |
| MSTR240426C01305000 | 2024-04-26 12:02PM EDT | 1,305.00 | 0.70 | 0.53 | 1.31 | -7.01 | -90.92% | 91 | 62 | 50.81% |
| MSTR240426C01310000 | 2024-04-26 12:00PM EDT | 1,310.00 | 0.40 | 0.42 | 1.11 | -6.15 | -93.89% | 188 | 71 | 52.61% |
| MSTR240426C01315000 | 2024-04-26 11:56AM EDT | 1,315.00 | 0.80 | 0.24 | 0.98 | -4.70 | -85.45% | 45 | 47 | 54.83% |
| MSTR240426C01320000 | 2024-04-26 12:11PM EDT | 1,320.00 | 0.38 | 0.16 | 0.42 | -4.62 | -91.49% | 140 | 109 | 49.61% |
| MSTR240426C01330000 | 2024-04-26 12:07PM EDT | 1,330.00 | 0.20 | 0.20 | 0.27 | -4.24 | -95.50% | 163 | 109 | 51.07% |
| MSTR240426C01340000 | 2024-04-26 12:04PM EDT | 1,340.00 | 0.22 | 0.02 | 0.50 | -2.78 | -92.67% | 103 | 48 | 57.67% |
| MSTR240426C01350000 | 2024-04-26 12:12PM EDT | 1,350.00 | 0.10 | 0.02 | 0.20 | -2.69 | -96.42% | 1,076 | 399 | 56.54% |
| MSTR240426C01360000 | 2024-04-26 12:00PM EDT | 1,360.00 | 0.10 | 0.02 | 0.70 | -2.61 | -96.31% | 33 | 98 | 72.36% |
| MSTR240426C01370000 | 2024-04-26 12:00PM EDT | 1,370.00 | 0.22 | 0.05 | 0.22 | -1.89 | -89.57% | 29 | 84 | 68.36% |
| MSTR240426C01380000 | 2024-04-26 11:43AM EDT | 1,380.00 | 0.14 | 0.02 | 0.21 | -1.52 | -91.57% | 9 | 145 | 72.07% |
| MSTR240426C01390000 | 2024-04-26 11:55AM EDT | 1,390.00 | 0.31 | 0.05 | 0.17 | -1.34 | -81.21% | 43 | 125 | 76.56% |
| MSTR240426C01395000 | 2024-04-26 11:46AM EDT | 1,395.00 | 0.12 | 0.02 | 0.61 | -1.10 | -90.16% | 662 | 671 | 90.19% |
| MSTR240426C01400000 | 2024-04-26 12:12PM EDT | 1,400.00 | 0.04 | 0.04 | 0.09 | -1.21 | -96.03% | 471 | 580 | 76.95% |
| MSTR240426C01405000 | 2024-04-26 10:13AM EDT | 1,405.00 | 0.42 | 0.02 | 0.46 | -0.88 | -67.69% | 5 | 69 | 92.09% |
| MSTR240426C01410000 | 2024-04-26 11:11AM EDT | 1,410.00 | 0.27 | 0.02 | 0.68 | -1.37 | -83.54% | 15 | 101 | 99.51% |
| MSTR240426C01415000 | 2024-04-26 10:41AM EDT | 1,415.00 | 0.26 | 0.02 | 0.35 | -0.77 | -74.76% | 4 | 46 | 94.04% |
| MSTR240426C01420000 | 2024-04-25 3:33PM EDT | 1,420.00 | 0.20 | 0.02 | 0.35 | -1.49 | -88.17% | 1 | 47 | 96.48% |
| MSTR240426C01425000 | 2024-04-26 12:09PM EDT | 1,425.00 | 0.06 | 0.05 | 0.36 | -0.92 | -93.88% | 4 | 48 | 100.20% |
| MSTR240426C01430000 | 2024-04-26 10:42AM EDT | 1,430.00 | 0.21 | 0.02 | 0.26 | -0.62 | -74.70% | 12 | 102 | 98.05% |
| MSTR240426C01435000 | 2024-04-26 12:13PM EDT | 1,435.00 | 0.20 | 0.02 | 0.20 | -0.70 | -89.74% | 61 | 94 | 97.85% |
| MSTR240426C01440000 | 2024-04-26 11:32AM EDT | 1,440.00 | 0.29 | 0.02 | 0.36 | -0.51 | -63.75% | 10 | 110 | 106.45% |
| MSTR240426C01445000 | 2024-04-25 3:58PM EDT | 1,445.00 | 0.90 | 0.02 | 1.02 | 0.00 | - | 17 | 40 | 124.22% |
| MSTR240426C01450000 | 2024-04-26 12:10PM EDT | 1,450.00 | 0.04 | 0.02 | 0.18 | -0.86 | -95.56% | 69 | 366 | 103.52% |
| MSTR240426C01455000 | 2024-04-25 3:58PM EDT | 1,455.00 | 0.79 | 0.02 | 1.82 | 0.00 | - | 8 | 38 | 141.11% |
| MSTR240426C01460000 | 2024-04-26 11:03AM EDT | 1,460.00 | 0.17 | 0.02 | 0.15 | -0.58 | -77.33% | 9 | 66 | 106.06% |
| MSTR240426C01465000 | 2024-04-25 3:30PM EDT | 1,465.00 | 1.42 | 0.02 | 0.28 | +1.09 | +330.30% | 1 | 29 | 115.04% |
| MSTR240426C01470000 | 2024-04-26 9:53AM EDT | 1,470.00 | 0.60 | 0.05 | 0.33 | +0.05 | +9.09% | 3 | 127 | 120.51% |
| MSTR240426C01475000 | 2024-04-26 9:35AM EDT | 1,475.00 | 0.20 | 0.05 | 0.11 | -0.58 | -74.36% | 4 | 60 | 111.91% |
| MSTR240426C01480000 | 2024-04-26 10:01AM EDT | 1,480.00 | 0.69 | 0.02 | 0.29 | +0.03 | +4.55% | 1 | 22 | 122.27% |
| MSTR240426C01485000 | 2024-04-26 10:10AM EDT | 1,485.00 | 0.20 | 0.02 | 0.30 | -0.27 | -57.45% | 14 | 22 | 125.00% |
| MSTR240426C01490000 | 2024-04-26 10:28AM EDT | 1,490.00 | 0.20 | 0.02 | 0.50 | -0.44 | -68.75% | 5 | 56 | 134.57% |
| MSTR240426C01495000 | 2024-04-25 2:49PM EDT | 1,495.00 | 0.35 | 0.02 | 0.38 | 0.00 | - | 88 | 80 | 132.62% |
| MSTR240426C01500000 | 2024-04-26 12:07PM EDT | 1,500.00 | 0.08 | 0.05 | 0.08 | -0.41 | -89.13% | 180 | 658 | 119.92% |
| MSTR240426C01505000 | 2024-04-26 10:44AM EDT | 1,505.00 | 0.35 | 0.02 | 0.24 | 0.00 | - | 14 | 49 | 130.86% |
| MSTR240426C01510000 | 2024-04-26 11:43AM EDT | 1,510.00 | 0.50 | 0.02 | 0.50 | -0.65 | -56.52% | 5 | 73 | 143.75% |
| MSTR240426C01512500 | 2024-04-24 12:32PM EDT | 1,512.50 | 2.97 | 0.00 | 1.96 | 0.00 | - | 4 | 4 | 173.39% |
| MSTR240426C01515000 | 2024-04-25 3:02PM EDT | 1,515.00 | 0.33 | 0.02 | 2.02 | 0.00 | - | 4 | 18 | 175.73% |
| MSTR240426C01517500 | 2024-04-24 11:42AM EDT | 1,517.50 | 3.85 | 0.00 | 2.39 | 0.00 | - | 9 | 22 | 181.49% |
| MSTR240426C01520000 | 2024-04-25 12:00PM EDT | 1,520.00 | 0.35 | 0.02 | 2.47 | 0.00 | - | 31 | 33 | 184.03% |
| MSTR240426C01522500 | 2024-04-24 12:32PM EDT | 1,522.50 | 2.01 | 0.00 | 2.84 | 0.00 | - | 3 | 10 | 189.36% |
| MSTR240426C01525000 | 2024-04-26 9:52AM EDT | 1,525.00 | 0.17 | 0.02 | 0.13 | -0.48 | -73.85% | 1 | 46 | 131.64% |
| MSTR240426C01527500 | 2024-04-26 9:37AM EDT | 1,527.50 | 0.01 | 0.00 | 1.71 | -0.69 | -98.57% | 2 | 5 | 177.39% |
| MSTR240426C01530000 | 2024-04-25 9:30AM EDT | 1,530.00 | 1.55 | 0.02 | 0.10 | 0.00 | - | 2 | 33 | 130.86% |
| MSTR240426C01532500 | 2024-04-23 2:19PM EDT | 1,532.50 | 10.30 | 0.02 | 2.69 | 0.00 | - | 20 | 36 | 193.21% |
| MSTR240426C01535000 | 2024-04-25 2:59PM EDT | 1,535.00 | 0.46 | 0.02 | 1.85 | 0.00 | - | 1 | 24 | 183.59% |
| MSTR240426C01537500 | 2024-04-24 10:46AM EDT | 1,537.50 | 2.50 | 0.02 | 2.64 | 0.00 | - | 1 | 11 | 195.21% |
| MSTR240426C01540000 | 2024-04-26 10:03AM EDT | 1,540.00 | 0.05 | 0.02 | 2.55 | -0.48 | -90.57% | 1 | 55 | 195.46% |
| MSTR240426C01545000 | 2024-04-26 11:58AM EDT | 1,545.00 | 0.02 | 0.02 | 0.70 | -0.48 | -96.00% | 2 | 64 | 165.63% |
| MSTR240426C01550000 | 2024-04-26 11:06AM EDT | 1,550.00 | 0.09 | 0.02 | 0.09 | -0.31 | -77.50% | 74 | 376 | 137.50% |
| MSTR240426C01555000 | 2024-04-24 3:17PM EDT | 1,555.00 | 0.62 | 0.02 | 0.77 | 0.00 | - | 17 | 13 | 172.07% |
| MSTR240426C01560000 | 2024-04-26 11:42AM EDT | 1,560.00 | 0.32 | 0.02 | 0.53 | +0.07 | +28.00% | 5 | 48 | 166.89% |
| MSTR240426C01565000 | 2024-04-25 9:38AM EDT | 1,565.00 | 0.25 | 0.02 | 0.83 | 0.00 | - | 1 | 11 | 178.22% |
| MSTR240426C01570000 | 2024-04-25 3:33PM EDT | 1,570.00 | 0.18 | 0.02 | 2.36 | 0.00 | - | 39 | 47 | 208.20% |
| MSTR240426C01575000 | 2024-04-26 10:25AM EDT | 1,575.00 | 0.04 | 0.02 | 0.23 | -0.21 | -84.00% | 1 | 18 | 159.18% |
| MSTR240426C01580000 | 2024-04-26 11:21AM EDT | 1,580.00 | 0.03 | 0.02 | 0.95 | -0.45 | -93.75% | 5 | 61 | 187.99% |
| MSTR240426C01585000 | 2024-04-25 9:30AM EDT | 1,585.00 | 1.53 | 0.02 | 1.85 | 0.00 | - | 5 | 16 | 208.01% |
| MSTR240426C01590000 | 2024-04-26 9:36AM EDT | 1,590.00 | 0.08 | 0.02 | 1.18 | -0.22 | -73.33% | 9 | 70 | 197.85% |
| MSTR240426C01595000 | 2024-04-25 9:30AM EDT | 1,595.00 | 1.48 | 0.02 | 0.24 | 0.00 | - | 5 | 8 | 167.58% |
| MSTR240426C01600000 | 2024-04-26 11:57AM EDT | 1,600.00 | 0.03 | 0.02 | 0.06 | -0.15 | -83.33% | 74 | 304 | 152.34% |
| MSTR240426C01605000 | 2024-04-25 10:16AM EDT | 1,605.00 | 0.34 | 0.02 | 1.98 | 0.00 | - | 2 | 10 | 219.58% |
| MSTR240426C01610000 | 2024-04-26 10:42AM EDT | 1,610.00 | 0.05 | 0.02 | 0.35 | -0.28 | -84.85% | 3 | 16 | 180.08% |
| MSTR240426C01615000 | 2024-04-25 12:22PM EDT | 1,615.00 | 0.20 | 0.02 | 0.47 | 0.00 | - | 1 | 10 | 187.70% |
| MSTR240426C01620000 | 2024-04-26 11:49AM EDT | 1,620.00 | 0.26 | 0.02 | 0.46 | +0.06 | +30.00% | 2 | 39 | 189.26% |
| MSTR240426C01625000 | 2024-04-25 9:30AM EDT | 1,625.00 | 2.60 | 0.02 | 2.88 | 0.00 | - | 2 | 7 | 241.94% |
| MSTR240426C01630000 | 2024-04-25 3:47PM EDT | 1,630.00 | 0.22 | 0.02 | 1.05 | 0.00 | - | 8 | 25 | 212.50% |
| MSTR240426C01635000 | 2024-04-22 1:19PM EDT | 1,635.00 | 9.50 | 0.02 | 1.47 | 0.00 | - | 3 | 3 | 224.12% |
| MSTR240426C01640000 | 2024-04-25 2:55PM EDT | 1,640.00 | 0.05 | 0.02 | 0.20 | -0.08 | -61.54% | 9 | 55 | 182.03% |
| MSTR240426C01645000 | 2024-04-24 12:21PM EDT | 1,645.00 | 0.95 | 0.02 | 2.60 | 0.00 | - | 3 | 20 | 247.61% |
| MSTR240426C01650000 | 2024-04-26 11:58AM EDT | 1,650.00 | 0.03 | 0.02 | 0.09 | -0.07 | -70.00% | 29 | 221 | 174.22% |
| MSTR240426C01655000 | 2024-04-26 10:36AM EDT | 1,655.00 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 1 | 13 | 174.61% |
| MSTR240426C01660000 | 2024-04-26 10:32AM EDT | 1,660.00 | 0.06 | 0.02 | 1.03 | +0.04 | +200.00% | 1 | 37 | 224.71% |
| MSTR240426C01665000 | 2024-04-25 1:23PM EDT | 1,665.00 | 0.14 | 0.02 | 2.77 | 0.00 | - | 1 | 10 | 259.28% |
| MSTR240426C01670000 | 2024-04-24 1:00PM EDT | 1,670.00 | 0.55 | 0.02 | 1.89 | 0.00 | - | 1 | 28 | 247.66% |
| MSTR240426C01675000 | 2024-04-26 12:01PM EDT | 1,675.00 | 0.02 | 0.02 | 2.95 | -0.77 | -97.47% | 1 | 7 | 266.36% |
| MSTR240426C01680000 | 2024-04-24 3:17PM EDT | 1,680.00 | 0.40 | 0.02 | 0.96 | 0.00 | - | 4 | 43 | 231.06% |
| MSTR240426C01685000 | 2024-04-25 9:30AM EDT | 1,685.00 | 0.24 | 0.02 | 1.00 | 0.00 | - | 1 | 18 | 234.28% |
| MSTR240426C01690000 | 2024-04-25 10:37AM EDT | 1,690.00 | 0.50 | 0.02 | 1.12 | 0.00 | - | 3 | 23 | 239.55% |
| MSTR240426C01695000 | 2024-04-24 3:08PM EDT | 1,695.00 | 0.25 | 0.02 | 2.72 | 0.00 | - | 13 | 27 | 272.17% |
| MSTR240426C01700000 | 2024-04-26 11:50AM EDT | 1,700.00 | 0.06 | 0.02 | 0.06 | -0.06 | -50.00% | 26 | 920 | 186.72% |
| MSTR240426C01705000 | 2024-04-26 11:28AM EDT | 1,705.00 | 0.50 | 0.01 | 0.50 | +0.43 | +614.29% | 2 | 78 | 223.83% |
| MSTR240426C01710000 | 2024-04-25 2:46PM EDT | 1,710.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 2 | 109 | 206.45% |
| MSTR240426C01715000 | 2024-04-25 10:15AM EDT | 1,715.00 | 0.70 | 0.01 | 2.93 | 0.00 | - | 2 | 7 | 283.98% |
| MSTR240426C01720000 | 2024-04-23 3:59PM EDT | 1,720.00 | 0.05 | 0.01 | 0.05 | -1.35 | -96.43% | 2 | 24 | 188.28% |
| MSTR240426C01725000 | 2024-04-25 3:03PM EDT | 1,725.00 | 0.37 | 0.01 | 2.76 | 0.00 | - | 2 | 23 | 285.84% |
| MSTR240426C01730000 | 2024-04-26 9:59AM EDT | 1,730.00 | 0.05 | 0.01 | 2.90 | -1.95 | -97.50% | 3 | 30 | 290.14% |
| MSTR240426C01735000 | 2024-04-25 1:05PM EDT | 1,735.00 | 0.05 | 0.01 | 3.50 | 0.00 | - | 13 | 23 | 300.64% |
| MSTR240426C01740000 | 2024-04-24 10:23AM EDT | 1,740.00 | 0.50 | 0.01 | 2.81 | 0.00 | - | 1 | 11 | 293.16% |
| MSTR240426C01745000 | 2024-04-24 2:21PM EDT | 1,745.00 | 0.01 | 0.01 | 0.87 | -0.23 | -95.83% | 9 | 38 | 253.71% |
| MSTR240426C01750000 | 2024-04-26 11:06AM EDT | 1,750.00 | 0.01 | 0.01 | 0.04 | -0.33 | -97.06% | 25 | 311 | 195.31% |
| MSTR240426C01755000 | 2024-04-25 12:20PM EDT | 1,755.00 | 0.11 | 0.00 | 2.93 | 0.00 | - | 1 | 18 | 301.27% |
| MSTR240426C01760000 | 2024-04-25 9:30AM EDT | 1,760.00 | 0.29 | 0.00 | 2.94 | 0.00 | - | 1 | 29 | 303.52% |
| MSTR240426C01765000 | 2024-04-22 1:03PM EDT | 1,765.00 | 3.20 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 305.08% |
| MSTR240426C01770000 | 2024-04-26 9:54AM EDT | 1,770.00 | 0.26 | 0.00 | 0.50 | +0.19 | +271.43% | 2 | 8 | 247.27% |
| MSTR240426C01775000 | 2024-04-25 3:12PM EDT | 1,775.00 | 0.06 | 0.00 | 2.61 | 0.00 | - | 3 | 9 | 304.64% |
| MSTR240426C01780000 | 2024-04-24 10:40AM EDT | 1,780.00 | 0.15 | 0.00 | 0.97 | 0.00 | - | 1 | 11 | 270.02% |
| MSTR240426C01785000 | 2024-04-24 3:36PM EDT | 1,785.00 | 0.30 | 0.00 | 2.27 | 0.00 | - | 3 | 3 | 302.83% |
| MSTR240426C01790000 | 2024-04-25 9:43AM EDT | 1,790.00 | 0.08 | 0.00 | 1.12 | 0.00 | - | 1 | 8 | 278.52% |
| MSTR240426C01795000 | 2024-04-19 3:49PM EDT | 1,795.00 | 2.97 | 0.00 | 1.84 | 0.00 | - | 1 | 6 | 298.44% |
| MSTR240426C01800000 | 2024-04-26 10:40AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 19 | 424 | 187.50% |
| MSTR240426C01805000 | 2024-04-24 11:23AM EDT | 1,805.00 | 0.40 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 198.44% |
| MSTR240426C01810000 | 2024-04-25 11:19AM EDT | 1,810.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 60 | 50 | 198.44% |
| MSTR240426C01815000 | 2024-04-26 11:19AM EDT | 1,815.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 4 | 200.00% |
| MSTR240426C01820000 | 2024-04-26 9:31AM EDT | 1,820.00 | 0.76 | 0.00 | 0.02 | -0.15 | -16.48% | 7 | 30 | 203.13% |
| MSTR240426C01825000 | 2024-04-25 2:42PM EDT | 1,825.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 203.13% |
| MSTR240426C01830000 | 2024-04-23 2:17PM EDT | 1,830.00 | 0.99 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 206.25% |
| MSTR240426C01840000 | 2024-04-25 12:28PM EDT | 1,840.00 | 1.51 | 0.00 | 3.00 | +1.48 | +102.07% | 14 | 64 | 337.55% |
| MSTR240426C01850000 | 2024-04-26 11:46AM EDT | 1,850.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 58 | 209.38% |
| MSTR240426C01860000 | 2024-04-24 12:23PM EDT | 1,860.00 | 0.70 | 0.00 | 0.02 | 0.00 | - | 12 | 83 | 212.50% |
| MSTR240426C01865000 | 2024-04-19 11:46AM EDT | 1,865.00 | 2.50 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 215.63% |
| MSTR240426C01870000 | 2024-04-26 9:31AM EDT | 1,870.00 | 1.49 | 0.00 | 2.97 | +1.44 | +2,880.00% | 4 | 10 | 348.97% |
| MSTR240426C01875000 | 2024-04-26 9:39AM EDT | 1,875.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 37 | 218.75% |
| MSTR240426C01880000 | 2024-04-22 1:47PM EDT | 1,880.00 | 2.35 | 0.00 | 0.02 | 0.00 | - | 9 | 58 | 218.75% |
| MSTR240426C01890000 | 2024-04-11 1:35PM EDT | 1,890.00 | 51.60 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 221.88% |
| MSTR240426C01895000 | 2024-04-24 2:24PM EDT | 1,895.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 221.88% |
| MSTR240426C01900000 | 2024-04-26 10:43AM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 9 | 317 | 212.50% |
| MSTR240426C01905000 | 2024-04-25 3:29PM EDT | 1,905.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 215.63% |
| MSTR240426C01910000 | 2024-04-22 1:34PM EDT | 1,910.00 | 1.40 | 0.00 | 2.17 | 0.00 | - | 12 | 15 | 349.32% |
| MSTR240426C01915000 | 2024-04-24 10:10AM EDT | 1,915.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 218.75% |
| MSTR240426C01920000 | 2024-04-22 9:45AM EDT | 1,920.00 | 1.30 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 218.75% |
| MSTR240426C01925000 | 2024-04-22 10:58AM EDT | 1,925.00 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 218.75% |
| MSTR240426C01930000 | 2024-04-10 11:15AM EDT | 1,930.00 | 31.00 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 221.88% |
| MSTR240426C01935000 | 2024-04-22 10:44AM EDT | 1,935.00 | 0.90 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| MSTR240426C01940000 | 2024-04-26 10:38AM EDT | 1,940.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 100 | 180 | 225.00% |
| MSTR240426C01945000 | 2024-04-24 10:40AM EDT | 1,945.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 225.00% |
| MSTR240426C01950000 | 2024-04-25 3:41PM EDT | 1,950.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 7 | 83 | 225.00% |
| MSTR240426C01955000 | 2024-04-24 11:08AM EDT | 1,955.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 21 | 15 | 228.13% |
| MSTR240426C01960000 | 2024-04-15 10:47AM EDT | 1,960.00 | 11.00 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 231.25% |
| MSTR240426C01965000 | 2024-04-15 12:59PM EDT | 1,965.00 | 9.67 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| MSTR240426C01970000 | 2024-04-22 3:38PM EDT | 1,970.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 231.25% |
| MSTR240426C01975000 | 2024-04-16 10:32AM EDT | 1,975.00 | 4.50 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 231.25% |
| MSTR240426C01980000 | 2024-04-22 3:24PM EDT | 1,980.00 | 0.68 | 0.00 | 0.01 | 0.00 | - | 27 | 42 | 231.25% |
| MSTR240426C01990000 | 2024-04-25 11:10AM EDT | 1,990.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 24 | 237.50% |
| MSTR240426C01995000 | 2024-04-25 3:40PM EDT | 1,995.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 237.50% |
| MSTR240426C02000000 | 2024-04-26 10:11AM EDT | 2,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,335 | 237.50% |
| MSTR240426C02020000 | 2024-04-24 9:59AM EDT | 2,020.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 243.75% |
| MSTR240426C02040000 | 2024-04-25 1:19PM EDT | 2,040.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 250.00% |
| MSTR240426C02050000 | 2024-04-25 12:47PM EDT | 2,050.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 136 | 250.00% |
| MSTR240426C02060000 | 2024-04-03 12:36PM EDT | 2,060.00 | 123.57 | 0.00 | 0.01 | 0.00 | - | 6 | 5 | 250.00% |
| MSTR240426C02080000 | 2024-04-18 12:54PM EDT | 2,080.00 | 1.35 | 0.00 | 0.01 | 0.00 | - | 21 | 36 | 256.25% |
| MSTR240426C02100000 | 2024-04-26 11:43AM EDT | 2,100.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 5 | 71 | 262.50% |
| MSTR240426C02120000 | 2024-04-25 10:40AM EDT | 2,120.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 268.75% |
| MSTR240426C02140000 | 2024-04-25 3:31PM EDT | 2,140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 268.75% |
| MSTR240426C02150000 | 2024-04-24 10:01AM EDT | 2,150.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 275.00% |
| MSTR240426C02160000 | 2024-04-16 1:16PM EDT | 2,160.00 | 1.90 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 275.00% |
| MSTR240426C02180000 | 2024-04-22 11:50AM EDT | 2,180.00 | 0.35 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 281.25% |
| MSTR240426C02200000 | 2024-04-25 1:57PM EDT | 2,200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 105 | 281.25% |
| MSTR240426C02220000 | 2024-04-19 10:46AM EDT | 2,220.00 | 0.76 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| MSTR240426C02240000 | 2024-04-12 11:19AM EDT | 2,240.00 | 14.00 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 293.75% |
| MSTR240426C02250000 | 2024-04-26 10:08AM EDT | 2,250.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 54 | 293.75% |
| MSTR240426C02260000 | 2024-04-02 9:30AM EDT | 2,260.00 | 54.50 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 293.75% |
| MSTR240426C02280000 | 2024-04-15 9:30AM EDT | 2,280.00 | 10.75 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 300.00% |
| MSTR240426C02300000 | 2024-04-25 1:57PM EDT | 2,300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 306.25% |
| MSTR240426C02320000 | 2024-04-18 3:55PM EDT | 2,320.00 | 0.54 | 0.00 | 0.01 | 0.00 | - | - | 1 | 306.25% |
| MSTR240426C02350000 | 2024-04-26 10:25AM EDT | 2,350.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 9 | 312.50% |
| MSTR240426C02400000 | 2024-04-25 11:35AM EDT | 2,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 325.00% |
| MSTR240426C02450000 | 2024-04-24 2:36PM EDT | 2,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 77 | 337.50% |
| MSTR240426C02500000 | 2024-04-26 9:36AM EDT | 2,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 343.75% |
| MSTR240426C02550000 | 2024-04-24 9:40AM EDT | 2,550.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 2 | 84 | 417.97% |
| MSTR240426C02600000 | 2024-04-22 3:36PM EDT | 2,600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 114 | 212 | 362.50% |
| MSTR240426C02650000 | 2024-04-22 9:30AM EDT | 2,650.00 | 0.90 | 0.00 | 0.01 | 0.00 | - | 123 | 132 | 368.75% |
| MSTR240426C02700000 | 2024-04-22 3:28PM EDT | 2,700.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 375.00% |
| MSTR240426C02750000 | 2024-04-24 3:19PM EDT | 2,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 31 | 387.50% |
| MSTR240426C02800000 | 2024-04-24 9:40AM EDT | 2,800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 235 | 393.75% |
| MSTR240426C02850000 | 2024-04-22 9:47AM EDT | 2,850.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 400.00% |
| MSTR240426C02900000 | 2024-04-23 9:30AM EDT | 2,900.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 412.50% |
| MSTR240426C02950000 | 2024-04-24 10:52AM EDT | 2,950.00 | 0.28 | 0.00 | 0.01 | 0.00 | - | 3 | 127 | 418.75% |
| MSTR240426C03000000 | 2024-04-26 10:10AM EDT | 3,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 281 | 425.00% |
| MSTR240426C03050000 | 2024-04-24 9:30AM EDT | 3,050.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 437.50% |
| MSTR240426C03100000 | 2024-04-17 11:18AM EDT | 3,100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 437.50% |
| MSTR240426C03150000 | 2024-04-25 9:56AM EDT | 3,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 527 | 450.00% |
| MSTR240426C03200000 | 2024-04-23 10:22AM EDT | 3,200.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 96 | 745.70% |
| MSTR240426C03250000 | 2024-04-22 3:18PM EDT | 3,250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 462.50% |
| MSTR240426C03300000 | 2024-04-24 10:00AM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 468.75% |
| MSTR240426C03350000 | 2024-04-24 9:31AM EDT | 3,350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 475.00% |
| MSTR240426C03400000 | 2024-04-24 11:35AM EDT | 3,400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 487.50% |
| MSTR240426C03450000 | 2024-04-22 11:50AM EDT | 3,450.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 487.50% |
| MSTR240426C03500000 | 2024-04-24 10:06AM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 114 | 500.00% |
| MSTR240426C03550000 | 2024-04-08 1:09PM EDT | 3,550.00 | 2.80 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 500.00% |
| MSTR240426C03600000 | 2024-04-18 10:24AM EDT | 3,600.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 512.50% |
| MSTR240426C03650000 | 2024-04-17 1:22PM EDT | 3,650.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 512.50% |
| MSTR240426C03700000 | 2024-04-22 12:23PM EDT | 3,700.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 76 | 180 | 840.04% |
| MSTR240426C03750000 | 2024-04-25 12:28PM EDT | 3,750.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 2 | 221 | 848.63% |
| MSTR240426C03800000 | 2024-04-25 2:52PM EDT | 3,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,470 | 537.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240426P00600000 | 2024-04-26 11:37AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 227 | 1,023 | 387.50% |
| MSTR240426P00610000 | 2024-04-22 9:37AM EDT | 610.00 | 0.47 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 375.00% |
| MSTR240426P00620000 | 2024-04-22 12:05PM EDT | 620.00 | 0.72 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 368.75% |
| MSTR240426P00630000 | 2024-04-23 2:46PM EDT | 630.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 362.50% |
| MSTR240426P00640000 | 2024-04-26 9:59AM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 29 | 350.00% |
| MSTR240426P00650000 | 2024-04-25 9:35AM EDT | 650.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 343.75% |
| MSTR240426P00660000 | 2024-04-26 11:19AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 17 | 353.13% |
| MSTR240426P00670000 | 2024-04-25 9:48AM EDT | 670.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 51 | 343.75% |
| MSTR240426P00680000 | 2024-04-22 2:00PM EDT | 680.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 337.50% |
| MSTR240426P00690000 | 2024-04-25 2:24PM EDT | 690.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 331.25% |
| MSTR240426P00700000 | 2024-04-26 11:35AM EDT | 700.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 14 | 222 | 331.25% |
| MSTR240426P00710000 | 2024-04-19 3:50PM EDT | 710.00 | 1.90 | 0.00 | 0.82 | 0.00 | - | 1 | 5 | 434.77% |
| MSTR240426P00720000 | 2024-04-24 10:04AM EDT | 720.00 | 1.29 | 0.00 | 1.37 | 0.00 | - | 1 | 16 | 451.66% |
| MSTR240426P00730000 | 2024-04-25 3:47PM EDT | 730.00 | 0.04 | 0.00 | 1.53 | 0.00 | - | 3 | 99 | 447.66% |
| MSTR240426P00740000 | 2024-04-25 10:31AM EDT | 740.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | 1 | 20 | 405.08% |
| MSTR240426P00750000 | 2024-04-26 11:57AM EDT | 750.00 | 0.01 | 0.02 | 0.04 | -0.07 | -87.50% | 5 | 133 | 309.38% |
| MSTR240426P00760000 | 2024-04-24 11:13AM EDT | 760.00 | 0.03 | 0.00 | 2.01 | -0.12 | -80.00% | 1 | 7 | 432.91% |
| MSTR240426P00770000 | 2024-04-25 3:43PM EDT | 770.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 58 | 60 | 314.06% |
| MSTR240426P00780000 | 2024-04-24 3:40PM EDT | 780.00 | 0.10 | 0.00 | 1.71 | 0.00 | - | 8 | 34 | 403.91% |
| MSTR240426P00790000 | 2024-04-26 12:05PM EDT | 790.00 | 0.01 | 0.00 | 0.89 | -0.99 | -99.00% | 2 | 11 | 363.28% |
| MSTR240426P00800000 | 2024-04-26 12:05PM EDT | 800.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 19 | 477 | 273.44% |
| MSTR240426P00810000 | 2024-04-26 10:21AM EDT | 810.00 | 0.02 | 0.00 | 0.83 | -0.08 | -80.00% | 1 | 7 | 342.58% |
| MSTR240426P00820000 | 2024-04-26 10:09AM EDT | 820.00 | 0.03 | 0.00 | 1.04 | -0.22 | -88.00% | 2 | 24 | 343.16% |
| MSTR240426P00830000 | 2024-04-26 12:05PM EDT | 830.00 | 0.01 | 0.00 | 0.35 | -1.00 | -99.01% | 11 | 34 | 295.70% |
| MSTR240426P00840000 | 2024-04-25 3:56PM EDT | 840.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 81 | 245.31% |
| MSTR240426P00850000 | 2024-04-26 9:49AM EDT | 850.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 5 | 172 | 235.94% |
| MSTR240426P00860000 | 2024-04-24 12:05PM EDT | 860.00 | 0.50 | 0.00 | 2.22 | 0.00 | - | 1 | 18 | 341.50% |
| MSTR240426P00870000 | 2024-04-24 10:35AM EDT | 870.00 | 0.90 | 0.00 | 2.37 | 0.00 | - | 2 | 20 | 335.55% |
| MSTR240426P00880000 | 2024-04-26 10:38AM EDT | 880.00 | 0.04 | 0.00 | 0.05 | -0.49 | -94.23% | 11 | 45 | 215.63% |
| MSTR240426P00890000 | 2024-04-25 3:11PM EDT | 890.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 26 | 192 | 278.32% |
| MSTR240426P00900000 | 2024-04-26 11:54AM EDT | 900.00 | 0.03 | 0.01 | 0.05 | -0.13 | -81.25% | 182 | 654 | 206.25% |
| MSTR240426P00910000 | 2024-04-26 10:20AM EDT | 910.00 | 0.04 | 0.01 | 0.05 | -0.13 | -76.47% | 5 | 164 | 199.22% |
| MSTR240426P00920000 | 2024-04-25 3:36PM EDT | 920.00 | 0.21 | 0.01 | 0.85 | 0.00 | - | 8 | 99 | 252.83% |
| MSTR240426P00930000 | 2024-04-24 3:20PM EDT | 930.00 | 0.03 | 0.01 | 2.31 | 0.00 | - | 1 | 13 | 280.86% |
| MSTR240426P00940000 | 2024-04-25 9:30AM EDT | 940.00 | 0.01 | 0.01 | 0.80 | 0.00 | - | 1 | 57 | 235.55% |
| MSTR240426P00950000 | 2024-04-26 11:05AM EDT | 950.00 | 0.03 | 0.03 | 0.05 | -0.24 | -88.89% | 26 | 352 | 178.91% |
| MSTR240426P00955000 | 2024-04-26 9:30AM EDT | 955.00 | 0.11 | 0.01 | 0.05 | -0.69 | -86.25% | 2 | 50 | 171.88% |
| MSTR240426P00960000 | 2024-04-26 10:04AM EDT | 960.00 | 0.08 | 0.01 | 0.05 | -0.92 | -92.00% | 1 | 16 | 168.75% |
| MSTR240426P00965000 | 2024-04-24 10:25AM EDT | 965.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | 1 | 8 | 165.63% |
| MSTR240426P00970000 | 2024-04-26 12:01PM EDT | 970.00 | 0.05 | 0.01 | 0.05 | -1.35 | -96.43% | 1 | 16 | 162.50% |
| MSTR240426P00975000 | 2024-04-26 12:01PM EDT | 975.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 1 | 16 | 160.16% |
| MSTR240426P00980000 | 2024-04-26 11:39AM EDT | 980.00 | 0.19 | 0.01 | 0.16 | -0.16 | -45.71% | 1 | 41 | 172.27% |
| MSTR240426P00985000 | 2024-04-25 9:53AM EDT | 985.00 | 1.05 | 0.01 | 1.19 | 0.00 | - | 1 | 7 | 212.31% |
| MSTR240426P00990000 | 2024-04-25 12:05PM EDT | 990.00 | 0.50 | 0.01 | 2.56 | 0.00 | - | 1 | 30 | 233.50% |
| MSTR240426P00995000 | 2024-04-25 9:33AM EDT | 995.00 | 1.04 | 0.05 | 1.12 | 0.00 | - | 2 | 25 | 203.81% |
| MSTR240426P01000000 | 2024-04-26 12:14PM EDT | 1,000.00 | 0.05 | 0.04 | 0.17 | -0.22 | -81.48% | 213 | 892 | 163.09% |
| MSTR240426P01010000 | 2024-04-26 10:42AM EDT | 1,010.00 | 0.10 | 0.01 | 0.29 | -0.25 | -71.43% | 7 | 55 | 162.70% |
| MSTR240426P01020000 | 2024-04-25 10:55AM EDT | 1,020.00 | 0.57 | 0.02 | 0.41 | 0.00 | - | 12 | 76 | 162.50% |
| MSTR240426P01030000 | 2024-04-26 11:41AM EDT | 1,030.00 | 0.13 | 0.01 | 0.26 | -0.35 | -72.92% | 10 | 62 | 147.85% |
| MSTR240426P01040000 | 2024-04-26 12:12PM EDT | 1,040.00 | 0.18 | 0.05 | 0.30 | -0.73 | -93.59% | 12 | 50 | 145.51% |
| MSTR240426P01050000 | 2024-04-26 11:31AM EDT | 1,050.00 | 0.11 | 0.01 | 0.27 | -0.39 | -78.00% | 88 | 286 | 135.55% |
| MSTR240426P01060000 | 2024-04-26 11:48AM EDT | 1,060.00 | 0.10 | 0.05 | 0.27 | -0.70 | -87.50% | 9 | 45 | 131.06% |
| MSTR240426P01070000 | 2024-04-26 11:40AM EDT | 1,070.00 | 0.12 | 0.10 | 0.35 | -0.62 | -83.78% | 5 | 79 | 129.69% |
| MSTR240426P01080000 | 2024-04-26 12:03PM EDT | 1,080.00 | 0.30 | 0.05 | 0.52 | -0.50 | -62.50% | 29 | 99 | 126.86% |
| MSTR240426P01090000 | 2024-04-25 3:57PM EDT | 1,090.00 | 0.24 | 0.01 | 0.19 | -0.92 | -79.31% | 1 | 96 | 106.06% |
| MSTR240426P01100000 | 2024-04-26 11:52AM EDT | 1,100.00 | 0.15 | 0.08 | 0.30 | -1.11 | -91.74% | 499 | 652 | 107.62% |
| MSTR240426P01110000 | 2024-04-26 11:36AM EDT | 1,110.00 | 0.20 | 0.10 | 0.33 | -0.94 | -82.46% | 10 | 66 | 102.73% |
| MSTR240426P01120000 | 2024-04-26 12:04PM EDT | 1,120.00 | 0.14 | 0.04 | 0.30 | -1.85 | -92.96% | 63 | 69 | 93.46% |
| MSTR240426P01125000 | 2024-04-26 11:56AM EDT | 1,125.00 | 0.30 | 0.15 | 0.29 | -1.40 | -82.35% | 10 | 38 | 93.36% |
| MSTR240426P01130000 | 2024-04-26 10:46AM EDT | 1,130.00 | 0.25 | 0.05 | 0.32 | -1.75 | -87.50% | 55 | 82 | 88.09% |
| MSTR240426P01135000 | 2024-04-26 9:33AM EDT | 1,135.00 | 1.50 | 0.00 | 2.64 | -0.85 | -36.17% | 2 | 24 | 115.63% |
| MSTR240426P01140000 | 2024-04-26 12:13PM EDT | 1,140.00 | 0.18 | 0.06 | 0.53 | -2.22 | -80.73% | 73 | 114 | 87.01% |
| MSTR240426P01145000 | 2024-04-26 10:21AM EDT | 1,145.00 | 0.20 | 0.00 | 0.23 | -2.02 | -90.99% | 12 | 80 | 74.02% |
| MSTR240426P01150000 | 2024-04-26 12:13PM EDT | 1,150.00 | 0.14 | 0.14 | 0.38 | -3.16 | -95.76% | 417 | 486 | 78.86% |
| MSTR240426P01155000 | 2024-04-26 11:05AM EDT | 1,155.00 | 0.53 | 0.04 | 1.02 | -2.75 | -83.84% | 5 | 22 | 84.18% |
| MSTR240426P01160000 | 2024-04-26 12:09PM EDT | 1,160.00 | 0.40 | 0.20 | 0.83 | -3.40 | -86.51% | 80 | 84 | 80.22% |
| MSTR240426P01165000 | 2024-04-26 10:14AM EDT | 1,165.00 | 0.64 | 0.10 | 1.51 | -3.60 | -84.91% | 9 | 21 | 82.86% |
| MSTR240426P01170000 | 2024-04-26 11:58AM EDT | 1,170.00 | 0.52 | 0.30 | 0.97 | -4.13 | -88.82% | 75 | 113 | 75.73% |
| MSTR240426P01175000 | 2024-04-26 12:08PM EDT | 1,175.00 | 0.75 | 0.33 | 0.75 | -4.73 | -88.74% | 34 | 81 | 69.97% |
| MSTR240426P01180000 | 2024-04-26 11:47AM EDT | 1,180.00 | 1.28 | 0.23 | 1.17 | -5.16 | -80.12% | 156 | 108 | 69.53% |
| MSTR240426P01185000 | 2024-04-26 12:02PM EDT | 1,185.00 | 0.51 | 0.37 | 1.74 | -5.26 | -91.16% | 167 | 163 | 71.34% |
| MSTR240426P01190000 | 2024-04-26 11:47AM EDT | 1,190.00 | 0.74 | 0.33 | 1.24 | -7.72 | -91.25% | 52 | 79 | 63.35% |
| MSTR240426P01195000 | 2024-04-26 12:08PM EDT | 1,195.00 | 1.38 | 0.24 | 1.21 | -7.12 | -83.76% | 71 | 141 | 58.55% |
| MSTR240426P01200000 | 2024-04-26 12:08PM EDT | 1,200.00 | 1.48 | 0.75 | 2.14 | -8.52 | -85.20% | 734 | 403 | 63.67% |
| MSTR240426P01205000 | 2024-04-26 12:12PM EDT | 1,205.00 | 1.27 | 0.71 | 1.76 | -9.63 | -88.35% | 26 | 30 | 57.14% |
| MSTR240426P01210000 | 2024-04-26 12:08PM EDT | 1,210.00 | 2.00 | 1.00 | 2.96 | -10.77 | -84.34% | 71 | 38 | 59.81% |
| MSTR240426P01215000 | 2024-04-26 12:10PM EDT | 1,215.00 | 2.70 | 1.63 | 2.89 | -9.65 | -78.14% | 40 | 27 | 57.35% |
| MSTR240426P01220000 | 2024-04-26 11:57AM EDT | 1,220.00 | 3.00 | 1.77 | 4.25 | -10.71 | -78.12% | 78 | 86 | 57.64% |
| MSTR240426P01225000 | 2024-04-26 12:04PM EDT | 1,225.00 | 2.80 | 2.59 | 5.15 | -14.70 | -84.00% | 90 | 99 | 57.54% |
| MSTR240426P01230000 | 2024-04-26 12:04PM EDT | 1,230.00 | 3.50 | 2.60 | 6.30 | -16.50 | -82.50% | 116 | 143 | 55.08% |
| MSTR240426P01235000 | 2024-04-26 12:12PM EDT | 1,235.00 | 5.50 | 2.90 | 7.75 | -15.75 | -74.12% | 53 | 42 | 53.46% |
| MSTR240426P01240000 | 2024-04-26 11:46AM EDT | 1,240.00 | 7.00 | 5.50 | 9.55 | -17.50 | -71.43% | 78 | 57 | 56.87% |
| MSTR240426P01245000 | 2024-04-26 11:40AM EDT | 1,245.00 | 12.25 | 6.00 | 11.55 | -13.75 | -52.88% | 47 | 30 | 54.96% |
| MSTR240426P01250000 | 2024-04-26 12:09PM EDT | 1,250.00 | 13.40 | 10.05 | 14.15 | -16.50 | -55.18% | 151 | 239 | 60.33% |
| MSTR240426P01255000 | 2024-04-26 12:10PM EDT | 1,255.00 | 13.80 | 13.00 | 16.50 | -18.20 | -56.88% | 23 | 85 | 61.84% |
| MSTR240426P01260000 | 2024-04-26 12:05PM EDT | 1,260.00 | 14.00 | 14.50 | 20.20 | -21.08 | -60.09% | 38 | 66 | 62.20% |
| MSTR240426P01265000 | 2024-04-26 12:13PM EDT | 1,265.00 | 20.00 | 16.40 | 23.60 | -16.50 | -46.52% | 18 | 32 | 61.82% |
| MSTR240426P01270000 | 2024-04-26 12:08PM EDT | 1,270.00 | 25.00 | 19.60 | 26.85 | -13.75 | -35.48% | 50 | 90 | 62.76% |
| MSTR240426P01275000 | 2024-04-26 11:38AM EDT | 1,275.00 | 35.10 | 21.10 | 30.90 | -9.13 | -20.64% | 21 | 54 | 60.96% |
| MSTR240426P01280000 | 2024-04-26 11:51AM EDT | 1,280.00 | 27.32 | 26.15 | 34.95 | -20.68 | -43.08% | 41 | 56 | 65.71% |
| MSTR240426P01285000 | 2024-04-26 11:51AM EDT | 1,285.00 | 31.32 | 32.05 | 40.95 | -19.13 | -37.92% | 22 | 45 | 76.18% |
| MSTR240426P01290000 | 2024-04-26 11:24AM EDT | 1,290.00 | 45.00 | 34.95 | 43.00 | -12.00 | -21.05% | 19 | 72 | 70.81% |
| MSTR240426P01295000 | 2024-04-26 10:24AM EDT | 1,295.00 | 58.00 | 39.00 | 47.00 | 0.00 | - | 3 | 37 | 71.64% |
| MSTR240426P01300000 | 2024-04-26 11:49AM EDT | 1,300.00 | 44.78 | 44.00 | 52.00 | -16.92 | -27.42% | 65 | 158 | 76.99% |
| MSTR240426P01305000 | 2024-04-26 12:07PM EDT | 1,305.00 | 52.00 | 49.00 | 57.00 | -11.76 | -18.44% | 2 | 28 | 82.19% |
| MSTR240426P01310000 | 2024-04-26 11:49AM EDT | 1,310.00 | 54.06 | 53.00 | 64.00 | -8.59 | -13.71% | 26 | 54 | 90.00% |
| MSTR240426P01315000 | 2024-04-26 9:59AM EDT | 1,315.00 | 56.58 | 59.00 | 66.00 | -28.23 | -33.29% | 22 | 35 | 89.36% |
| MSTR240426P01320000 | 2024-04-26 11:59AM EDT | 1,320.00 | 68.00 | 63.00 | 72.95 | -12.00 | -15.00% | 24 | 107 | 96.95% |
| MSTR240426P01330000 | 2024-04-26 11:39AM EDT | 1,330.00 | 81.63 | 74.00 | 81.00 | -2.66 | -3.16% | 7 | 44 | 103.47% |
| MSTR240426P01340000 | 2024-04-26 11:37AM EDT | 1,340.00 | 98.00 | 83.00 | 91.00 | +12.00 | +13.95% | 29 | 88 | 109.14% |
| MSTR240426P01350000 | 2024-04-26 10:53AM EDT | 1,350.00 | 95.50 | 93.00 | 102.00 | -6.59 | -6.46% | 45 | 106 | 121.23% |
| MSTR240426P01360000 | 2024-04-26 10:42AM EDT | 1,360.00 | 110.13 | 102.00 | 115.55 | -6.87 | -5.87% | 8 | 30 | 138.39% |
| MSTR240426P01370000 | 2024-04-26 9:44AM EDT | 1,370.00 | 144.27 | 110.60 | 124.00 | +15.43 | +11.98% | 1 | 42 | 136.55% |
| MSTR240426P01380000 | 2024-04-26 11:59AM EDT | 1,380.00 | 126.97 | 121.50 | 134.00 | -6.00 | -4.51% | 1 | 60 | 148.01% |
| MSTR240426P01390000 | 2024-04-25 3:48PM EDT | 1,390.00 | 147.50 | 132.00 | 147.00 | 0.00 | - | 9 | 43 | 168.64% |
| MSTR240426P01395000 | 2024-04-25 10:54AM EDT | 1,395.00 | 172.82 | 137.00 | 152.00 | 0.00 | - | 9 | 37 | 172.74% |
| MSTR240426P01400000 | 2024-04-26 10:17AM EDT | 1,400.00 | 154.40 | 142.10 | 153.45 | -4.62 | -2.91% | 14 | 65 | 164.01% |
| MSTR240426P01405000 | 2024-04-26 10:01AM EDT | 1,405.00 | 158.18 | 145.30 | 159.00 | -10.97 | -6.49% | 1 | 29 | 162.78% |
| MSTR240426P01410000 | 2024-04-26 10:24AM EDT | 1,410.00 | 133.71 | 154.00 | 165.35 | -19.78 | -12.89% | 31 | 65 | 186.06% |
| MSTR240426P01415000 | 2024-04-23 10:10AM EDT | 1,415.00 | 98.10 | 159.05 | 170.65 | 0.00 | - | 1 | 4 | 191.27% |
| MSTR240426P01420000 | 2024-04-26 11:40AM EDT | 1,420.00 | 172.94 | 161.35 | 176.00 | -0.30 | -0.17% | 2 | 17 | 186.43% |
| MSTR240426P01425000 | 2024-04-25 12:39PM EDT | 1,425.00 | 183.06 | 167.00 | 179.00 | 0.00 | - | 11 | 16 | 184.81% |
| MSTR240426P01430000 | 2024-04-26 11:40AM EDT | 1,430.00 | 182.94 | 170.65 | 182.30 | +42.85 | +30.59% | 31 | 39 | 175.00% |
| MSTR240426P01435000 | 2024-04-24 9:42AM EDT | 1,435.00 | 119.55 | 179.15 | 191.00 | 0.00 | - | 1 | 7 | 208.47% |
| MSTR240426P01440000 | 2024-04-25 11:04AM EDT | 1,440.00 | 201.36 | 184.00 | 194.00 | 0.00 | - | 3 | 10 | 204.03% |
| MSTR240426P01445000 | 2024-04-25 9:53AM EDT | 1,445.00 | 219.85 | 189.25 | 201.00 | 0.00 | - | 2 | 7 | 216.46% |
| MSTR240426P01450000 | 2024-04-25 1:34PM EDT | 1,450.00 | 187.00 | 194.15 | 206.00 | -10.72 | -5.42% | 1 | 49 | 219.82% |
| MSTR240426P01455000 | 2024-04-24 9:36AM EDT | 1,455.00 | 154.05 | 196.05 | 209.00 | 0.00 | - | 2 | 7 | 202.34% |
| MSTR240426P01460000 | 2024-04-25 10:47AM EDT | 1,460.00 | 220.05 | 201.00 | 217.05 | 0.00 | - | 10 | 12 | 218.85% |
| MSTR240426P01465000 | 2024-04-22 1:03PM EDT | 1,465.00 | 160.00 | 209.45 | 222.05 | 0.00 | - | 13 | 2 | 236.08% |
| MSTR240426P01470000 | 2024-04-24 11:20AM EDT | 1,470.00 | 195.00 | 210.00 | 225.50 | 0.00 | - | 2 | 3 | 214.82% |
| MSTR240426P01475000 | 2024-04-25 10:37AM EDT | 1,475.00 | 237.54 | 216.50 | 231.90 | 0.00 | - | 2 | 0 | 231.01% |
| MSTR240426P01480000 | 2024-04-26 11:04AM EDT | 1,480.00 | 218.78 | 223.20 | 237.05 | -6.97 | -3.09% | 9 | 45 | 242.11% |
| MSTR240426P01485000 | 2024-04-23 11:03AM EDT | 1,485.00 | 151.10 | 226.40 | 242.65 | 0.00 | - | 1 | 4 | 240.75% |
| MSTR240426P01490000 | 2024-04-23 12:38PM EDT | 1,490.00 | 157.93 | 231.40 | 245.45 | 0.00 | - | 2 | 26 | 234.64% |
| MSTR240426P01495000 | 2024-04-25 2:23PM EDT | 1,495.00 | 232.38 | 236.40 | 252.65 | 0.00 | - | 2 | 50 | 247.71% |
| MSTR240426P01500000 | 2024-04-25 3:57PM EDT | 1,500.00 | 233.15 | 242.50 | 255.50 | -24.70 | -9.58% | 1 | 31 | 246.58% |
| MSTR240426P01505000 | 2024-04-24 10:02AM EDT | 1,505.00 | 185.00 | 246.40 | 262.65 | 0.00 | - | 4 | 6 | 254.57% |
| MSTR240426P01510000 | 2024-04-26 11:04AM EDT | 1,510.00 | 248.73 | 253.65 | 265.45 | -10.79 | -4.16% | 9 | 28 | 258.18% |
| MSTR240426P01512500 | 2024-04-24 9:36AM EDT | 1,512.50 | 206.00 | 254.00 | 269.55 | 0.00 | - | 2 | 2 | 257.45% |
| MSTR240426P01515000 | 2024-04-23 11:46AM EDT | 1,515.00 | 186.27 | 259.75 | 272.60 | 0.00 | - | 1 | 6 | 275.12% |
| MSTR240426P01517500 | 2024-04-22 1:26PM EDT | 1,517.50 | 196.90 | 258.95 | 274.55 | 0.00 | - | 2 | 9 | 260.57% |
| MSTR240426P01520000 | 2024-04-25 3:55PM EDT | 1,520.00 | 277.08 | 261.40 | 275.75 | 0.00 | - | 2 | 3 | 256.03% |
| MSTR240426P01525000 | 2024-04-24 9:36AM EDT | 1,525.00 | 218.00 | 268.20 | 282.40 | 0.00 | - | 3 | 8 | 274.73% |
| MSTR240426P01527500 | 2024-04-22 1:03PM EDT | 1,527.50 | 211.60 | 268.90 | 284.55 | 0.00 | - | 1 | 5 | 266.97% |
| MSTR240426P01530000 | 2024-04-24 11:59AM EDT | 1,530.00 | 261.41 | 273.60 | 286.60 | 0.00 | - | 3 | 54 | 276.37% |
| MSTR240426P01537500 | 2024-04-16 12:20PM EDT | 1,537.50 | 339.05 | 281.10 | 292.55 | 0.00 | - | - | 1 | 274.41% |
| MSTR240426P01540000 | 2024-04-26 9:40AM EDT | 1,540.00 | 319.90 | 281.40 | 296.90 | +30.38 | +10.49% | 1 | 42 | 274.41% |
| MSTR240426P01550000 | 2024-04-25 3:42PM EDT | 1,550.00 | 305.44 | 291.40 | 307.00 | 0.00 | - | 111 | 102 | 281.30% |
| MSTR240426P01555000 | 2024-04-24 10:02AM EDT | 1,555.00 | 232.65 | 296.45 | 312.00 | 0.00 | - | 3 | 0 | 284.72% |
| MSTR240426P01560000 | 2024-04-25 3:41PM EDT | 1,560.00 | 317.00 | 301.40 | 317.00 | 0.00 | - | 2 | 0 | 287.65% |
| MSTR240426P01565000 | 2024-04-25 3:42PM EDT | 1,565.00 | 328.50 | 306.50 | 322.10 | 0.00 | - | 21 | 31 | 291.75% |
| MSTR240426P01570000 | 2024-04-22 1:03PM EDT | 1,570.00 | 253.80 | 311.40 | 328.15 | 0.00 | - | 6 | 0 | 299.34% |
| MSTR240426P01580000 | 2024-04-25 3:42PM EDT | 1,580.00 | 329.45 | 323.40 | 338.00 | 0.00 | - | 21 | 4 | 314.06% |
| MSTR240426P01585000 | 2024-04-22 10:11AM EDT | 1,585.00 | 289.00 | 327.50 | 340.30 | 0.00 | - | 1 | 0 | 300.20% |
| MSTR240426P01590000 | 2024-04-25 3:42PM EDT | 1,590.00 | 353.35 | 333.80 | 348.60 | 0.00 | - | 70 | 8 | 324.80% |
| MSTR240426P01595000 | 2024-04-23 10:05AM EDT | 1,595.00 | 256.55 | 336.50 | 352.00 | 0.00 | - | 1 | 0 | 309.77% |
| MSTR240426P01600000 | 2024-04-26 10:03AM EDT | 1,600.00 | 342.33 | 341.40 | 357.00 | -13.89 | -3.90% | 1 | 17 | 312.28% |
| MSTR240426P01605000 | 2024-04-11 12:11PM EDT | 1,605.00 | 189.50 | 347.80 | 361.45 | 0.00 | - | - | 0 | 319.48% |
| MSTR240426P01610000 | 2024-04-25 3:42PM EDT | 1,610.00 | 372.90 | 351.35 | 365.45 | 0.00 | - | 10 | 16 | 309.94% |
| MSTR240426P01615000 | 2024-04-23 11:37AM EDT | 1,615.00 | 278.00 | 356.35 | 372.00 | 0.00 | - | 4 | 0 | 320.97% |
| MSTR240426P01620000 | 2024-04-19 9:35AM EDT | 1,620.00 | 392.20 | 361.35 | 375.45 | 0.00 | - | 1 | 1 | 315.77% |
| MSTR240426P01625000 | 2024-04-10 3:49PM EDT | 1,625.00 | 200.88 | 366.35 | 380.00 | 0.00 | - | 1 | 0 | 316.19% |
| MSTR240426P01630000 | 2024-04-16 10:31AM EDT | 1,630.00 | 380.10 | 371.40 | 387.55 | 0.00 | - | 3 | 0 | 332.86% |
| MSTR240426P01635000 | 2024-04-15 11:10AM EDT | 1,635.00 | 268.30 | 376.50 | 390.00 | 0.00 | - | - | 0 | 322.73% |
| MSTR240426P01640000 | 2024-04-24 11:21AM EDT | 1,640.00 | 366.65 | 381.50 | 395.50 | 0.00 | - | 1 | 2 | 328.34% |
| MSTR240426P01645000 | 2024-04-22 1:51PM EDT | 1,645.00 | 317.39 | 386.45 | 401.25 | 0.00 | - | 1 | 0 | 334.99% |
| MSTR240426P01650000 | 2024-04-24 11:39AM EDT | 1,650.00 | 363.32 | 393.75 | 406.15 | 0.00 | - | 5 | 0 | 349.29% |
| MSTR240426P01655000 | 2024-04-15 1:06PM EDT | 1,655.00 | 283.35 | 396.45 | 412.00 | 0.00 | - | - | 0 | 344.68% |
| MSTR240426P01660000 | 2024-04-24 3:56PM EDT | 1,660.00 | 383.05 | 401.45 | 417.80 | 0.00 | - | 90 | 1 | 351.71% |
| MSTR240426P01665000 | 2024-04-26 11:25AM EDT | 1,665.00 | 422.00 | 406.45 | 422.25 | +147.50 | +53.73% | 1 | 1 | 351.66% |
| MSTR240426P01670000 | 2024-04-18 11:31AM EDT | 1,670.00 | 424.92 | 411.45 | 425.20 | 0.00 | - | - | 0 | 343.14% |
| MSTR240426P01680000 | 2024-04-24 3:56PM EDT | 1,680.00 | 462.75 | 421.50 | 435.20 | +59.70 | +14.81% | 1 | 0 | 348.90% |
| MSTR240426P01685000 | 2024-04-24 3:56PM EDT | 1,685.00 | 422.65 | 426.45 | 442.60 | 0.00 | - | 40 | 0 | 364.70% |
| MSTR240426P01690000 | 2024-04-24 3:56PM EDT | 1,690.00 | 413.05 | 431.50 | 441.50 | 0.00 | - | 30 | 1 | 330.64% |
| MSTR240426P01695000 | 2024-04-24 3:56PM EDT | 1,695.00 | 418.05 | 436.45 | 449.85 | 0.00 | - | 35 | 0 | 354.64% |
| MSTR240426P01700000 | 2024-04-24 3:56PM EDT | 1,700.00 | 437.65 | 441.50 | 453.90 | 0.00 | - | 86 | 0 | 351.78% |
| MSTR240426P01705000 | 2024-04-24 2:52PM EDT | 1,705.00 | 437.30 | 446.55 | 461.70 | 0.00 | - | 30 | 0 | 371.26% |
| MSTR240426P01710000 | 2024-04-01 10:03AM EDT | 1,710.00 | 289.05 | 451.45 | 465.35 | 0.00 | - | 1 | 0 | 365.60% |
| MSTR240426P01715000 | 2024-04-25 1:16PM EDT | 1,715.00 | 461.85 | 456.50 | 466.90 | 0.00 | - | 2 | 0 | 346.26% |
| MSTR240426P01720000 | 2024-04-24 2:52PM EDT | 1,720.00 | 450.20 | 461.45 | 476.95 | 0.00 | - | 30 | 0 | 380.15% |
| MSTR240426P01725000 | 2024-04-24 2:52PM EDT | 1,725.00 | 442.10 | 466.45 | 480.00 | 0.00 | - | 41 | 0 | 371.36% |
| MSTR240426P01730000 | 2024-04-24 2:52PM EDT | 1,730.00 | 461.70 | 471.45 | 485.35 | 0.00 | - | 45 | 0 | 376.07% |
| MSTR240426P01735000 | 2024-04-24 2:52PM EDT | 1,735.00 | 464.02 | 476.50 | 489.95 | 0.00 | - | 140 | 0 | 376.54% |
| MSTR240426P01740000 | 2024-04-24 2:56PM EDT | 1,740.00 | 460.10 | 481.45 | 495.35 | 0.00 | - | 20 | 0 | 381.25% |
| MSTR240426P01745000 | 2024-04-24 2:52PM EDT | 1,745.00 | 462.20 | 486.45 | 500.00 | 0.00 | - | 20 | 0 | 381.67% |
| MSTR240426P01750000 | 2024-04-24 2:52PM EDT | 1,750.00 | 480.45 | 491.60 | 505.40 | 0.00 | - | 56 | 0 | 387.60% |
| MSTR240426P01755000 | 2024-04-24 2:52PM EDT | 1,755.00 | 485.20 | 496.45 | 511.85 | 0.00 | - | 54 | 0 | 397.90% |
| MSTR240426P01760000 | 2024-04-24 3:59PM EDT | 1,760.00 | 485.00 | 501.75 | 515.35 | 0.00 | - | 90 | 0 | 393.31% |
| MSTR240426P01765000 | 2024-04-24 2:52PM EDT | 1,765.00 | 496.35 | 508.55 | 520.65 | 0.00 | - | 59 | 0 | 408.23% |
| MSTR240426P01775000 | 2024-04-24 2:52PM EDT | 1,775.00 | 505.35 | 518.65 | 530.90 | 0.00 | - | 40 | 0 | 415.33% |
| MSTR240426P01780000 | 2024-04-24 2:34PM EDT | 1,780.00 | 506.30 | 521.65 | 535.25 | 0.00 | - | 5 | 0 | 402.12% |
| MSTR240426P01785000 | 2024-04-24 2:56PM EDT | 1,785.00 | 504.65 | 527.25 | 540.00 | 0.00 | - | 19 | 0 | 406.79% |
| MSTR240426P01790000 | 2024-04-24 2:20PM EDT | 1,790.00 | 493.00 | 531.30 | 545.35 | 0.00 | - | 10 | 0 | 405.49% |
| MSTR240426P01795000 | 2024-04-24 2:52PM EDT | 1,795.00 | 512.15 | 536.30 | 551.50 | 0.00 | - | 30 | 2 | 415.14% |
| MSTR240426P01800000 | 2024-04-24 3:31PM EDT | 1,800.00 | 517.35 | 541.30 | 555.35 | 0.00 | - | 23 | 0 | 410.38% |
| MSTR240426P01805000 | 2024-04-24 2:56PM EDT | 1,805.00 | 524.50 | 546.30 | 561.90 | 0.00 | - | 20 | 0 | 422.51% |
| MSTR240426P01810000 | 2024-04-24 2:56PM EDT | 1,810.00 | 530.00 | 553.60 | 565.25 | 0.00 | - | 55 | 0 | 428.88% |
| MSTR240426P01815000 | 2024-04-22 3:58PM EDT | 1,815.00 | 492.50 | 556.40 | 570.00 | 0.00 | - | 2 | 0 | 416.02% |
| MSTR240426P01820000 | 2024-04-24 2:56PM EDT | 1,820.00 | 540.00 | 561.30 | 575.35 | 0.00 | - | 55 | 0 | 420.07% |
| MSTR240426P01825000 | 2024-04-24 2:56PM EDT | 1,825.00 | 557.15 | 566.35 | 579.90 | 0.00 | - | 11 | 0 | 419.82% |
| MSTR240426P01830000 | 2024-04-22 1:30PM EDT | 1,830.00 | 486.00 | 569.00 | 585.35 | 0.00 | - | 2 | 0 | 408.89% |
| MSTR240426P01840000 | 2024-04-24 2:34PM EDT | 1,840.00 | 565.75 | 581.75 | 595.25 | 0.00 | - | 6 | 0 | 431.89% |
| MSTR240426P01850000 | 2024-04-24 2:20PM EDT | 1,850.00 | 565.70 | 593.55 | 605.40 | 0.00 | - | 10 | 0 | 448.90% |
| MSTR240426P01860000 | 2024-04-25 3:42PM EDT | 1,860.00 | 609.45 | 601.45 | 615.30 | 0.00 | - | 20 | 0 | 439.60% |
| MSTR240426P01865000 | 2024-04-24 2:56PM EDT | 1,865.00 | 589.50 | 606.45 | 620.00 | 0.00 | - | 45 | 0 | 439.89% |
| MSTR240426P01870000 | 2024-04-24 2:56PM EDT | 1,870.00 | 590.05 | 611.50 | 625.30 | 0.00 | - | 40 | 0 | 444.58% |
| MSTR240426P01875000 | 2024-04-10 9:34AM EDT | 1,875.00 | 510.17 | 616.50 | 629.90 | 0.00 | - | 1 | 0 | 444.17% |
| MSTR240426P01880000 | 2024-04-24 2:52PM EDT | 1,880.00 | 611.45 | 621.40 | 638.45 | 0.00 | - | 113 | 0 | 468.56% |
| MSTR240426P01890000 | 2024-04-10 3:33PM EDT | 1,890.00 | 404.00 | 633.70 | 647.25 | 0.00 | - | 3 | 0 | 479.74% |
| MSTR240426P01900000 | 2024-04-24 3:49PM EDT | 1,900.00 | 612.15 | 641.40 | 655.35 | 0.00 | - | 85 | 0 | 457.91% |
| MSTR240426P01905000 | 2024-04-23 11:37AM EDT | 1,905.00 | 563.30 | 646.40 | 659.90 | 0.00 | - | 1 | 0 | 457.03% |
| MSTR240426P01910000 | 2024-04-12 1:45PM EDT | 1,910.00 | 472.65 | 653.55 | 668.50 | 0.00 | - | 1 | 0 | 495.43% |
| MSTR240426P01925000 | 2024-04-24 2:52PM EDT | 1,925.00 | 642.10 | 667.20 | 681.90 | 0.00 | - | 143 | 0 | 484.64% |
| MSTR240426P01930000 | 2024-04-24 2:34PM EDT | 1,930.00 | 656.90 | 673.50 | 686.90 | 0.00 | - | 5 | 0 | 494.95% |
| MSTR240426P01940000 | 2024-04-23 1:12PM EDT | 1,940.00 | 595.25 | 681.45 | 697.45 | 0.00 | - | 1 | 0 | 490.09% |
| MSTR240426P01945000 | 2024-04-24 2:34PM EDT | 1,945.00 | 670.40 | 688.55 | 700.20 | 0.00 | - | 4 | 0 | 491.33% |
| MSTR240426P01950000 | 2024-04-11 10:00AM EDT | 1,950.00 | 433.90 | 691.45 | 705.35 | 0.00 | - | 9 | 0 | 480.37% |
| MSTR240426P01955000 | 2024-04-22 10:06AM EDT | 1,955.00 | 643.72 | 696.50 | 710.00 | 0.00 | - | 3 | 0 | 480.40% |
| MSTR240426P01960000 | 2024-04-01 2:30PM EDT | 1,960.00 | 482.00 | 701.45 | 716.30 | 0.00 | - | 1 | 0 | 491.28% |
| MSTR240426P01980000 | 2024-04-08 10:37AM EDT | 1,980.00 | 499.60 | 720.90 | 736.60 | 0.00 | - | 5 | 0 | 498.17% |
| MSTR240426P01985000 | 2024-04-24 2:56PM EDT | 1,985.00 | 704.83 | 726.45 | 742.00 | 0.00 | - | 38 | 0 | 506.79% |
| MSTR240426P01990000 | 2024-04-08 10:07AM EDT | 1,990.00 | 533.85 | 730.90 | 747.50 | 0.00 | - | - | 0 | 508.59% |
| MSTR240426P02000000 | 2024-04-23 1:48PM EDT | 2,000.00 | 640.00 | 743.55 | 755.05 | 0.00 | - | 2 | 0 | 514.21% |
| MSTR240426P02020000 | 2024-03-15 2:58PM EDT | 2,020.00 | 536.80 | 550.00 | 566.60 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR240426P02040000 | 2024-03-25 11:24AM EDT | 2,040.00 | 457.50 | 750.00 | 765.95 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR240426P02050000 | 2024-04-08 2:17PM EDT | 2,050.00 | 566.00 | 791.40 | 806.60 | 0.00 | - | 3 | 0 | 530.91% |
| MSTR240426P02060000 | 2024-04-26 10:48AM EDT | 2,060.00 | 803.55 | 803.55 | 816.90 | +156.00 | +24.09% | 1 | 0 | 551.54% |
| MSTR240426P02100000 | 2024-04-17 11:59AM EDT | 2,100.00 | 944.17 | 841.40 | 855.35 | 0.00 | - | 2 | 0 | 541.75% |
| MSTR240426P02150000 | 2024-04-17 2:21PM EDT | 2,150.00 | 927.35 | 891.45 | 905.20 | 0.00 | - | 31 | 0 | 560.18% |
| MSTR240426P02320000 | 2024-04-12 12:44PM EDT | 2,320.00 | 835.00 | 1,062.05 | 1,075.05 | 0.00 | - | 2 | 0 | 624.95% |
| MSTR240426P02400000 | 2024-04-12 12:44PM EDT | 2,400.00 | 913.15 | 1,143.50 | 1,155.00 | 0.00 | - | 2 | 0 | 663.13% |
| MSTR240426P02550000 | 2024-04-23 9:30AM EDT | 2,550.00 | 1,250.10 | 1,293.45 | 1,304.35 | 0.00 | - | 1 | 0 | 705.01% |
| MSTR240426P02650000 | 2024-03-13 9:44AM EDT | 2,650.00 | 1,118.00 | 1,158.10 | 1,176.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240426P02850000 | 2024-03-28 11:21AM EDT | 2,850.00 | 1,245.00 | 1,590.90 | 1,606.15 | 0.00 | - | 1 | 0 | 783.06% |
| MSTR240426P02900000 | 2024-03-25 1:05PM EDT | 2,900.00 | 1,151.05 | 1,624.00 | 1,642.00 | 0.00 | - | 1 | 0 | 470.31% |
| MSTR240426P02950000 | 2024-04-18 10:21AM EDT | 2,950.00 | 1,692.00 | 1,691.25 | 1,706.20 | 0.00 | - | 1 | 0 | 812.60% |
| MSTR240426P03000000 | 2024-03-27 9:35AM EDT | 3,000.00 | 1,115.20 | 1,780.00 | 1,794.85 | 0.00 | - | 1 | 0 | 1,204.47% |
| MSTR240426P03100000 | 2024-04-10 2:24PM EDT | 3,100.00 | 1,577.80 | 1,841.20 | 1,856.05 | 0.00 | - | 4 | 0 | 847.31% |
| MSTR240426P03150000 | 2024-04-10 2:24PM EDT | 3,150.00 | 1,627.65 | 1,891.20 | 1,906.05 | 0.00 | - | 3 | 0 | 859.06% |
| MSTR240426P03200000 | 2024-04-15 9:30AM EDT | 3,200.00 | 1,750.45 | 1,941.20 | 1,955.90 | 0.00 | - | - | 0 | 869.04% |
| MSTR240426P03300000 | 2024-04-22 1:09PM EDT | 3,300.00 | 1,958.00 | 2,043.30 | 2,055.05 | 0.00 | - | 2 | 0 | 903.81% |
| MSTR240426P03350000 | 2024-04-17 3:33PM EDT | 3,350.00 | 2,154.30 | 2,088.75 | 2,106.70 | 0.00 | - | - | 0 | 884.52% |
| MSTR240426P03500000 | 2024-04-15 10:21AM EDT | 3,500.00 | 2,038.00 | 2,241.20 | 2,256.85 | 0.00 | - | - | 0 | 943.46% |
| MSTR240426P03650000 | 2024-04-12 9:40AM EDT | 3,650.00 | 2,146.00 | 2,391.15 | 2,406.65 | 0.00 | - | 1 | 0 | 970.90% |
| MSTR240426P03700000 | 2024-04-15 10:21AM EDT | 3,700.00 | 2,237.90 | 2,441.10 | 2,456.65 | 0.00 | - | - | 0 | 980.03% |
© 2024 Yahoo. All rights reserved.