NasdaqGS - Delayed Quote • USD
MicroStrategy Incorporated (MSTR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00600000 | 4/22/2024 7:56 PM | 600 | 720.85 | 672.35 | 689.60 | 0.00 | 0.00% | 1 | 0 | 350.26% |
| MSTR240503C00620000 | 4/22/2024 7:56 PM | 620 | 700.53 | 656.35 | 670.00 | 0.00 | 0.00% | 1 | 0 | 238.72% |
| MSTR240503C00690000 | 4/19/2024 4:02 PM | 690 | 529.67 | 586.60 | 599.65 | 0.00 | 0.00% | 3 | 2 | 204.54% |
| MSTR240503C00700000 | 4/25/2024 4:04 PM | 700 | 547.29 | 576.55 | 589.60 | -13.86 | -2.47% | 3 | 4 | 198.49% |
| MSTR240503C00800000 | 4/26/2024 7:47 PM | 800 | 473.53 | 480.75 | 491.10 | 13.73 | 2.99% | 2 | 1 | 202.25% |
| MSTR240503C00810000 | 4/17/2024 6:24 PM | 810 | 421.48 | 467.00 | 480.70 | 0.00 | 0.00% | - | 1 | 171.22% |
| MSTR240503C00880000 | 4/17/2024 1:59 PM | 880 | 374.57 | 398.00 | 412.00 | 0.00 | 0.00% | - | 1 | 157.82% |
| MSTR240503C00940000 | 4/17/2024 4:14 PM | 940 | 263.00 | 334.80 | 351.30 | 0.00 | 0.00% | - | 1 | 108.30% |
| MSTR240503C00960000 | 4/5/2024 6:28 PM | 960 | 580.78 | 316.35 | 334.00 | 0.00 | 0.00% | 1 | 0 | 127.65% |
| MSTR240503C00990000 | 4/26/2024 5:02 PM | 990 | 286.13 | 291.80 | 303.05 | 17.95 | 6.69% | 2 | 13 | 131.03% |
| MSTR240503C01000000 | 4/26/2024 7:34 PM | 1000 | 277.65 | 283.10 | 295.85 | 34.38 | 14.13% | 24 | 42 | 137.34% |
| MSTR240503C01010000 | 4/17/2024 6:52 PM | 1010 | 241.90 | 272.90 | 283.75 | 0.00 | 0.00% | - | 2 | 127.48% |
| MSTR240503C01020000 | 4/22/2024 2:29 PM | 1020 | 294.46 | 263.55 | 274.35 | 0.00 | 0.00% | 2 | 6 | 126.27% |
| MSTR240503C01030000 | 4/17/2024 6:52 PM | 1030 | 228.10 | 256.05 | 267.15 | 0.00 | 0.00% | - | 1 | 133.14% |
| MSTR240503C01040000 | 4/22/2024 2:10 PM | 1040 | 288.17 | 246.00 | 257.95 | 0.00 | 0.00% | 1 | 3 | 130.07% |
| MSTR240503C01050000 | 4/17/2024 3:14 PM | 1050 | 192.05 | 235.95 | 248.40 | 0.00 | 0.00% | - | 2 | 126.31% |
| MSTR240503C01070000 | 4/26/2024 7:58 PM | 1070 | 224.55 | 218.50 | 230.60 | 20.00 | 9.78% | 6 | 12 | 125.17% |
| MSTR240503C01080000 | 4/25/2024 2:29 PM | 1080 | 196.55 | 212.30 | 221.85 | 0.00 | 0.00% | 5 | 23 | 128.03% |
| MSTR240503C01090000 | 4/26/2024 5:16 PM | 1090 | 195.90 | 201.85 | 211.75 | -9.15 | -4.46% | 4 | 15 | 122.44% |
| MSTR240503C01100000 | 4/26/2024 6:05 PM | 1100 | 186.27 | 190.60 | 203.70 | 9.33 | 5.27% | 17 | 71 | 118.60% |
| MSTR240503C01110000 | 4/25/2024 2:28 PM | 1110 | 179.27 | 181.15 | 194.95 | 0.00 | 0.00% | 5 | 6 | 116.17% |
| MSTR240503C01120000 | 4/26/2024 2:01 PM | 1120 | 154.00 | 176.70 | 186.95 | -10.40 | -6.33% | 2 | 11 | 120.65% |
| MSTR240503C01130000 | 4/26/2024 4:26 PM | 1130 | 152.34 | 165.95 | 178.85 | 9.34 | 6.53% | 10 | 4 | 116.89% |
| MSTR240503C01150000 | 4/25/2024 7:07 PM | 1150 | 140.32 | 152.90 | 162.85 | 0.64 | 0.46% | 1 | 13 | 118.35% |
| MSTR240503C01160000 | 4/26/2024 4:55 PM | 1160 | 142.80 | 145.50 | 154.80 | 3.90 | 2.81% | 1 | 3 | 117.51% |
| MSTR240503C01165000 | 4/25/2024 3:05 PM | 1165 | 122.92 | 141.35 | 152.05 | 0.00 | 0.00% | 1 | 3 | 117.78% |
| MSTR240503C01170000 | 4/26/2024 6:13 PM | 1170 | 135.97 | 137.85 | 148.85 | 10.97 | 8.78% | 7 | 10 | 118.14% |
| MSTR240503C01180000 | 4/26/2024 3:26 PM | 1180 | 105.40 | 130.70 | 141.40 | -16.21 | -13.33% | 5 | 6 | 117.44% |
| MSTR240503C01185000 | 4/26/2024 6:44 PM | 1185 | 123.67 | 127.30 | 136.70 | -71.33 | -36.58% | 1 | 2 | 116.23% |
| MSTR240503C01190000 | 4/26/2024 3:29 PM | 1190 | 98.30 | 123.85 | 132.25 | -18.70 | -15.98% | 16 | 3 | 115.16% |
| MSTR240503C01200000 | 4/26/2024 7:24 PM | 1200 | 116.06 | 117.20 | 125.45 | 9.81 | 9.23% | 46 | 36 | 114.88% |
| MSTR240503C01210000 | 4/26/2024 1:44 PM | 1210 | 99.84 | 111.30 | 120.70 | -40.46 | -28.84% | 7 | 3 | 116.65% |
| MSTR240503C01220000 | 4/26/2024 7:43 PM | 1220 | 102.18 | 105.30 | 112.65 | 2.58 | 2.59% | 16 | 13 | 115.16% |
| MSTR240503C01225000 | 4/26/2024 7:17 PM | 1225 | 96.54 | 101.10 | 109.30 | 7.04 | 7.87% | 79 | 32 | 113.88% |
| MSTR240503C01230000 | 4/26/2024 7:25 PM | 1230 | 98.45 | 100.40 | 105.95 | 13.95 | 16.51% | 10 | 12 | 115.38% |
| MSTR240503C01235000 | 4/26/2024 7:26 PM | 1235 | 95.15 | 95.70 | 102.80 | 9.15 | 10.64% | 12 | 3 | 113.70% |
| MSTR240503C01240000 | 4/26/2024 5:53 PM | 1240 | 92.43 | 94.30 | 99.95 | 11.23 | 13.83% | 12 | 14 | 114.84% |
| MSTR240503C01245000 | 4/26/2024 7:26 PM | 1245 | 90.40 | 90.65 | 97.60 | 13.35 | 17.33% | 17 | 4 | 114.50% |
| MSTR240503C01250000 | 4/26/2024 7:49 PM | 1250 | 90.00 | 89.25 | 94.85 | 13.00 | 16.88% | 124 | 61 | 115.52% |
| MSTR240503C01260000 | 4/26/2024 7:41 PM | 1260 | 86.00 | 83.75 | 89.15 | 8.07 | 10.36% | 42 | 18 | 115.03% |
| MSTR240503C01265000 | 4/26/2024 5:27 PM | 1265 | 82.00 | 80.05 | 86.90 | 12.00 | 17.14% | 19 | 9 | 114.40% |
| MSTR240503C01270000 | 4/26/2024 7:28 PM | 1270 | 80.00 | 78.60 | 84.85 | 11.11 | 16.13% | 29 | 8 | 115.57% |
| MSTR240503C01280000 | 4/26/2024 7:56 PM | 1280 | 76.60 | 74.35 | 78.90 | 12.81 | 20.08% | 96 | 18 | 115.20% |
| MSTR240503C01290000 | 4/26/2024 7:56 PM | 1290 | 70.80 | 70.00 | 74.95 | 4.80 | 7.27% | 13 | 20 | 115.97% |
| MSTR240503C01300000 | 4/26/2024 7:59 PM | 1300 | 66.28 | 63.65 | 67.00 | 9.77 | 17.29% | 348 | 167 | 111.84% |
| MSTR240503C01310000 | 4/26/2024 7:43 PM | 1310 | 58.00 | 60.60 | 66.50 | 2.15 | 3.85% | 25 | 19 | 115.60% |
| MSTR240503C01320000 | 4/26/2024 7:59 PM | 1320 | 60.00 | 57.35 | 60.70 | 4.00 | 7.14% | 14 | 27 | 114.85% |
| MSTR240503C01330000 | 4/26/2024 7:39 PM | 1330 | 55.29 | 53.30 | 58.10 | 3.48 | 6.72% | 8 | 14 | 115.64% |
| MSTR240503C01340000 | 4/26/2024 7:53 PM | 1340 | 51.50 | 50.00 | 53.65 | 4.70 | 10.04% | 12 | 29 | 115.29% |
| MSTR240503C01350000 | 4/26/2024 7:59 PM | 1350 | 47.00 | 47.05 | 49.70 | 5.49 | 13.23% | 130 | 250 | 115.30% |
| MSTR240503C01360000 | 4/26/2024 7:55 PM | 1360 | 45.30 | 43.25 | 48.20 | 1.80 | 4.14% | 8 | 27 | 116.31% |
| MSTR240503C01370000 | 4/26/2024 7:46 PM | 1370 | 42.50 | 41.25 | 43.85 | 2.46 | 6.14% | 18 | 69 | 116.21% |
| MSTR240503C01380000 | 4/26/2024 7:56 PM | 1380 | 39.00 | 37.85 | 41.60 | 3.08 | 8.57% | 762 | 38 | 116.39% |
| MSTR240503C01390000 | 4/26/2024 7:50 PM | 1390 | 36.00 | 35.30 | 39.00 | -0.17 | -0.47% | 22 | 12 | 116.73% |
| MSTR240503C01395000 | 4/25/2024 7:18 PM | 1395 | 35.00 | 34.65 | 37.80 | 0.00 | 0.00% | 4 | 27 | 117.42% |
| MSTR240503C01400000 | 4/26/2024 7:59 PM | 1400 | 35.00 | 33.25 | 35.90 | 5.00 | 16.67% | 184 | 122 | 116.81% |
| MSTR240503C01405000 | 4/26/2024 5:52 PM | 1405 | 31.35 | 31.85 | 35.60 | -50.20 | -61.56% | 2 | 7 | 117.51% |
| MSTR240503C01410000 | 4/26/2024 6:55 PM | 1410 | 29.43 | 30.40 | 35.00 | -0.47 | -1.57% | 22 | 17 | 117.86% |
| MSTR240503C01415000 | 4/26/2024 7:45 PM | 1415 | 29.35 | 29.60 | 32.50 | -18.65 | -38.85% | 11 | 12 | 117.03% |
| MSTR240503C01420000 | 4/26/2024 7:55 PM | 1420 | 29.88 | 29.15 | 31.40 | -0.06 | -0.20% | 30 | 22 | 117.70% |
| MSTR240503C01425000 | 4/26/2024 7:46 PM | 1425 | 27.66 | 27.90 | 31.40 | 1.74 | 6.71% | 12 | 8 | 118.61% |
| MSTR240503C01430000 | 4/26/2024 4:46 PM | 1430 | 24.10 | 25.15 | 29.40 | -3.40 | -12.36% | 8 | 38 | 116.18% |
| MSTR240503C01435000 | 4/25/2024 7:51 PM | 1435 | 23.28 | 25.95 | 28.65 | -1.87 | -7.44% | 2 | 20 | 118.21% |
| MSTR240503C01440000 | 4/26/2024 7:47 PM | 1440 | 25.06 | 25.45 | 27.60 | -0.74 | -2.87% | 13 | 17 | 118.68% |
| MSTR240503C01445000 | 4/26/2024 7:59 PM | 1445 | 25.15 | 23.95 | 26.40 | 1.45 | 6.12% | 2 | 2 | 117.97% |
| MSTR240503C01450000 | 4/26/2024 7:47 PM | 1450 | 24.82 | 23.10 | 25.00 | 2.05 | 9.00% | 39 | 93 | 117.62% |
| MSTR240503C01455000 | 4/26/2024 6:25 PM | 1455 | 22.31 | 22.65 | 27.30 | -0.99 | -4.25% | 22 | 9 | 121.34% |
| MSTR240503C01460000 | 4/26/2024 7:47 PM | 1460 | 21.38 | 20.85 | 24.00 | 0.23 | 1.09% | 31 | 20 | 118.00% |
| MSTR240503C01465000 | 4/26/2024 6:25 PM | 1465 | 20.85 | 21.15 | 23.45 | 0.54 | 2.66% | 9 | 10 | 119.54% |
| MSTR240503C01470000 | 4/26/2024 7:51 PM | 1470 | 20.50 | 20.65 | 22.95 | -2.80 | -12.02% | 12 | 10 | 120.28% |
| MSTR240503C01475000 | 4/26/2024 6:01 PM | 1475 | 18.00 | 19.60 | 22.00 | -4.00 | -18.18% | 24 | 9 | 119.90% |
| MSTR240503C01480000 | 4/26/2024 7:56 PM | 1480 | 20.00 | 19.00 | 22.55 | -0.58 | -2.82% | 7 | 13 | 121.59% |
| MSTR240503C01490000 | 4/26/2024 7:45 PM | 1490 | 17.00 | 18.05 | 19.85 | -2.25 | -11.69% | 34 | 12 | 120.95% |
| MSTR240503C01495000 | 4/26/2024 7:53 PM | 1495 | 17.39 | 16.85 | 19.30 | -13.96 | -44.53% | 23 | 7 | 120.61% |
| MSTR240503C01500000 | 4/26/2024 7:58 PM | 1500 | 17.02 | 16.35 | 17.75 | 0.52 | 3.15% | 495 | 196 | 119.84% |
| MSTR240503C01505000 | 4/26/2024 7:59 PM | 1505 | 16.45 | 15.70 | 17.90 | -2.35 | -12.50% | 6 | 7 | 120.85% |
| MSTR240503C01510000 | 4/26/2024 7:59 PM | 1510 | 16.00 | 15.30 | 17.20 | 0.02 | 0.13% | 8 | 5 | 121.11% |
| MSTR240503C01515000 | 4/26/2024 7:47 PM | 1515 | 16.85 | 14.65 | 17.30 | -7.35 | -30.37% | 36 | 5 | 122.01% |
| MSTR240503C01520000 | 4/26/2024 7:58 PM | 1520 | 15.02 | 14.75 | 16.20 | -2.38 | -13.68% | 13 | 15 | 122.31% |
| MSTR240503C01525000 | 4/26/2024 7:42 PM | 1525 | 14.17 | 13.80 | 15.10 | -33.78 | -70.45% | 13 | 22 | 121.22% |
| MSTR240503C01530000 | 4/26/2024 7:47 PM | 1530 | 13.40 | 13.35 | 15.10 | -2.00 | -12.99% | 18 | 14 | 122.14% |
| MSTR240503C01535000 | 4/26/2024 6:58 PM | 1535 | 13.30 | 11.25 | 15.20 | -3.55 | -21.07% | 5 | 7 | 120.94% |
| MSTR240503C01540000 | 4/26/2024 7:50 PM | 1540 | 13.27 | 12.85 | 14.05 | -1.93 | -12.70% | 7 | 5 | 123.04% |
| MSTR240503C01545000 | 4/26/2024 3:52 PM | 1545 | 10.20 | 11.85 | 13.75 | -5.30 | -34.19% | 10 | 18 | 122.69% |
| MSTR240503C01550000 | 4/26/2024 7:58 PM | 1550 | 12.47 | 11.80 | 13.40 | -0.03 | -0.24% | 69 | 42 | 123.57% |
| MSTR240503C01555000 | 4/26/2024 7:23 PM | 1555 | 11.50 | 11.20 | 12.80 | -9.37 | -44.90% | 11 | 5 | 123.27% |
| MSTR240503C01560000 | 4/26/2024 6:11 PM | 1560 | 11.34 | 11.25 | 12.55 | -1.16 | -9.28% | 1 | 15 | 124.39% |
| MSTR240503C01565000 | 4/26/2024 6:56 PM | 1565 | 10.40 | 10.85 | 12.00 | -3.70 | -26.24% | 5 | 2 | 124.37% |
| MSTR240503C01570000 | 4/26/2024 6:17 PM | 1570 | 10.44 | 10.55 | 11.85 | -1.76 | -14.43% | 6 | 13 | 125.07% |
| MSTR240503C01575000 | 4/26/2024 7:43 PM | 1575 | 10.00 | 10.15 | 11.35 | -1.80 | -15.25% | 3 | 5 | 125.04% |
| MSTR240503C01580000 | 4/26/2024 7:53 PM | 1580 | 10.42 | 9.80 | 11.00 | -4.98 | -32.34% | 21 | 10 | 125.28% |
| MSTR240503C01590000 | 4/26/2024 7:55 PM | 1590 | 9.80 | 9.15 | 10.35 | -2.20 | -18.33% | 7 | 5 | 125.81% |
| MSTR240503C01600000 | 4/26/2024 7:57 PM | 1600 | 8.55 | 8.65 | 9.50 | -0.75 | -8.06% | 187 | 103 | 126.11% |
| MSTR240503C01605000 | 4/26/2024 7:11 PM | 1605 | 8.50 | 8.25 | 9.45 | -1.80 | -17.48% | 10 | 6 | 126.59% |
| MSTR240503C01610000 | 4/26/2024 7:00 PM | 1610 | 8.29 | 8.00 | 9.20 | -8.71 | -51.24% | 18 | 15 | 126.96% |
| MSTR240503C01615000 | 4/26/2024 7:00 PM | 1615 | 7.96 | 7.70 | 8.95 | -1.04 | -11.56% | 11 | 19 | 127.21% |
| MSTR240503C01620000 | 4/26/2024 7:55 PM | 1620 | 8.15 | 7.45 | 8.70 | -0.95 | -10.44% | 5 | 24 | 127.52% |
| MSTR240503C01625000 | 4/26/2024 7:50 PM | 1625 | 7.84 | 7.25 | 8.45 | 0.09 | 1.16% | 4 | 14 | 127.88% |
| MSTR240503C01630000 | 4/26/2024 3:58 PM | 1630 | 5.32 | 6.95 | 8.20 | -2.28 | -30.00% | 1 | 4 | 128.03% |
| MSTR240503C01640000 | 4/26/2024 6:56 PM | 1640 | 7.00 | 6.55 | 7.75 | -1.60 | -18.60% | 4 | 10 | 128.72% |
| MSTR240503C01645000 | 4/26/2024 1:44 PM | 1645 | 5.70 | 6.35 | 7.55 | -1.60 | -21.92% | 4 | 3 | 129.07% |
| MSTR240503C01650000 | 4/26/2024 7:59 PM | 1650 | 6.17 | 6.10 | 6.75 | -1.62 | -20.80% | 47 | 58 | 127.99% |
| MSTR240503C01655000 | 4/26/2024 6:19 PM | 1655 | 5.99 | 5.90 | 7.05 | -23.24 | -79.51% | 6 | 21 | 129.36% |
| MSTR240503C01660000 | 4/26/2024 5:33 PM | 1660 | 5.84 | 5.70 | 6.95 | -0.78 | -11.78% | 1 | 19 | 129.85% |
| MSTR240503C01665000 | 4/26/2024 7:54 PM | 1665 | 5.69 | 5.65 | 6.75 | -1.27 | -18.25% | 8 | 7 | 130.42% |
| MSTR240503C01670000 | 4/26/2024 7:59 PM | 1670 | 5.68 | 5.40 | 6.50 | -0.32 | -5.33% | 4 | 8 | 130.40% |
| MSTR240503C01675000 | 4/25/2024 7:32 PM | 1675 | 7.10 | 5.15 | 6.40 | 0.00 | 0.00% | 7 | 7 | 130.69% |
| MSTR240503C01680000 | 4/26/2024 4:55 PM | 1680 | 4.89 | 5.00 | 6.25 | -3.16 | -39.25% | 1 | 15 | 131.08% |
| MSTR240503C01690000 | 4/26/2024 6:41 PM | 1690 | 5.00 | 4.65 | 5.90 | -17.90 | -78.17% | 7 | 4 | 131.53% |
| MSTR240503C01695000 | 4/26/2024 7:17 PM | 1695 | 4.90 | 4.50 | 5.75 | -17.21 | -77.84% | 7 | 9 | 131.84% |
| MSTR240503C01700000 | 4/26/2024 7:59 PM | 1700 | 5.00 | 4.35 | 5.00 | -0.32 | -6.02% | 227 | 263 | 130.51% |
| MSTR240503C01705000 | 4/26/2024 7:58 PM | 1705 | 4.70 | 4.50 | 5.50 | -0.80 | -14.55% | 11 | 12 | 133.31% |
| MSTR240503C01710000 | 4/26/2024 6:29 PM | 1710 | 4.35 | 4.10 | 5.35 | -2.55 | -36.96% | 7 | 12 | 132.89% |
| MSTR240503C01715000 | 4/24/2024 2:35 PM | 1715 | 10.60 | 2.55 | 5.30 | 0.00 | 0.00% | 2 | 3 | 129.26% |
| MSTR240503C01725000 | 4/25/2024 7:25 PM | 1725 | 4.00 | 3.15 | 4.85 | -0.87 | -17.86% | 1 | 7 | 131.75% |
| MSTR240503C01730000 | 4/26/2024 6:34 PM | 1730 | 3.29 | 2.73 | 7.45 | -1.46 | -30.74% | 1 | 23 | 139.05% |
| MSTR240503C01735000 | 4/15/2024 1:39 PM | 1735 | 74.00 | 1.97 | 6.95 | 0.00 | 0.00% | 1 | 2 | 136.54% |
| MSTR240503C01740000 | 4/25/2024 5:20 PM | 1740 | 4.77 | 1.90 | 5.85 | 0.00 | 0.00% | 1 | 8 | 133.98% |
| MSTR240503C01745000 | 4/25/2024 2:15 PM | 1745 | 6.00 | 2.55 | 4.60 | 0.00 | 0.00% | 1 | 5 | 133.01% |
| MSTR240503C01750000 | 4/26/2024 7:59 PM | 1750 | 3.70 | 3.10 | 4.45 | -0.85 | -18.68% | 26 | 58 | 135.32% |
| MSTR240503C01755000 | 4/25/2024 2:56 PM | 1755 | 4.44 | 2.63 | 4.00 | 0.00 | 0.00% | 2 | 3 | 133.17% |
| MSTR240503C01760000 | 4/26/2024 1:35 PM | 1760 | 3.00 | 1.72 | 6.40 | -1.83 | -37.89% | 1 | 14 | 139.11% |
| MSTR240503C01765000 | 4/25/2024 1:33 PM | 1765 | 4.15 | 1.67 | 6.25 | 0.00 | 0.00% | 1 | 2 | 139.45% |
| MSTR240503C01770000 | 4/25/2024 4:49 PM | 1770 | 3.60 | 1.62 | 6.25 | 0.00 | 0.00% | 3 | 3 | 140.27% |
| MSTR240503C01775000 | 4/16/2024 7:25 PM | 1775 | 28.40 | 1.60 | 6.30 | 0.00 | 0.00% | 2 | 2 | 141.33% |
| MSTR240503C01780000 | 4/26/2024 7:56 PM | 1780 | 3.14 | 1.56 | 5.95 | -7.86 | -71.45% | 2 | 2 | 141.00% |
| MSTR240503C01785000 | 4/18/2024 2:22 PM | 1785 | 23.09 | 1.50 | 5.95 | 0.00 | 0.00% | 1 | 1 | 141.76% |
| MSTR240503C01790000 | 4/26/2024 6:30 PM | 1790 | 3.69 | 1.48 | 5.90 | -14.04 | -79.19% | 4 | 3 | 142.47% |
| MSTR240503C01795000 | 4/26/2024 2:31 PM | 1795 | 2.80 | 1.44 | 5.65 | -0.58 | -17.16% | 2 | 66 | 142.41% |
| MSTR240503C01800000 | 4/26/2024 7:55 PM | 1800 | 3.00 | 2.01 | 4.00 | -0.15 | -4.76% | 81 | 164 | 139.32% |
| MSTR240503C01805000 | 4/26/2024 6:30 PM | 1805 | 3.47 | 1.38 | 5.50 | -0.25 | -6.72% | 3 | 5 | 143.52% |
| MSTR240503C01810000 | 4/24/2024 3:45 PM | 1810 | 2.50 | 1.38 | 5.60 | -3.50 | -58.33% | 1 | 8 | 144.80% |
| MSTR240503C01815000 | 4/22/2024 3:18 PM | 1815 | 12.00 | 1.31 | 3.20 | 0.00 | 0.00% | 1 | 9 | 135.57% |
| MSTR240503C01820000 | 4/24/2024 6:51 PM | 1820 | 6.15 | 1.27 | 4.90 | 0.00 | 0.00% | 1 | 4 | 143.59% |
| MSTR240503C01825000 | 4/24/2024 3:28 PM | 1825 | 4.60 | 1.24 | 4.50 | -0.99 | -17.71% | 3 | 7 | 142.77% |
| MSTR240503C01830000 | 4/26/2024 2:11 PM | 1830 | 2.48 | 1.21 | 3.05 | -3.52 | -58.67% | 2 | 2 | 136.96% |
| MSTR240503C01840000 | 4/25/2024 2:52 PM | 1840 | 3.00 | 1.15 | 5.00 | 0.00 | 0.00% | 1 | 5 | 147.11% |
| MSTR240503C01850000 | 4/26/2024 7:21 PM | 1850 | 2.24 | 1.70 | 5.05 | -0.36 | -13.85% | 18 | 24 | 151.22% |
| MSTR240503C01860000 | 4/26/2024 1:36 PM | 1860 | 1.90 | 1.05 | 2.52 | -1.04 | -35.37% | 5 | 8 | 138.35% |
| MSTR240503C01865000 | 4/24/2024 1:48 PM | 1865 | 8.18 | 1.80 | 2.70 | 0.00 | 0.00% | 3 | 5 | 144.13% |
| MSTR240503C01875000 | 4/26/2024 7:07 PM | 1875 | 1.85 | 0.98 | 2.36 | -0.30 | -13.95% | 11 | 43 | 139.45% |
| MSTR240503C01880000 | 4/26/2024 7:45 PM | 1880 | 2.00 | 0.96 | 3.15 | -6.35 | -76.05% | 56 | 9 | 144.63% |
| MSTR240503C01890000 | 4/26/2024 6:24 PM | 1890 | 1.79 | 0.93 | 2.91 | -10.21 | -85.08% | 8 | 1 | 144.80% |
| MSTR240503C01900000 | 4/26/2024 7:59 PM | 1900 | 1.75 | 1.75 | 2.00 | -0.20 | -10.26% | 224 | 169 | 145.92% |
| MSTR240503C01905000 | 4/26/2024 7:13 PM | 1905 | 1.29 | 0.38 | 2.28 | -7.66 | -85.59% | 2 | 4 | 139.75% |
| MSTR240503C01910000 | 4/25/2024 3:35 PM | 1910 | 1.75 | 0.36 | 2.57 | 0.00 | 0.00% | 2 | 3 | 142.41% |
| MSTR240503C01920000 | 4/26/2024 7:39 PM | 1920 | 1.58 | 1.10 | 2.10 | -6.62 | -80.73% | 20 | 14 | 145.75% |
| MSTR240503C01925000 | 4/26/2024 5:41 PM | 1925 | 1.50 | 0.81 | 3.75 | -0.12 | -7.41% | 11 | 3 | 154.35% |
| MSTR240503C01940000 | 4/22/2024 7:28 PM | 1940 | 9.15 | 0.76 | 2.05 | 0.00 | 0.00% | 2 | 12 | 146.19% |
| MSTR240503C01950000 | 4/26/2024 7:31 PM | 1950 | 1.53 | 1.42 | 3.20 | -0.12 | -7.27% | 13 | 26 | 158.64% |
| MSTR240503C01960000 | 4/19/2024 5:54 PM | 1960 | 9.28 | 0.70 | 2.09 | 0.00 | 0.00% | 2 | 4 | 149.07% |
| MSTR240503C01970000 | 4/26/2024 1:32 PM | 1970 | 0.39 | 0.67 | 4.80 | -6.56 | -94.39% | 1 | 3 | 166.04% |
| MSTR240503C01975000 | 4/26/2024 7:43 PM | 1975 | 1.70 | 0.65 | 2.64 | 0.03 | 1.80% | 23 | 8 | 154.79% |
| MSTR240503C01980000 | 4/26/2024 5:40 PM | 1980 | 1.35 | 0.64 | 1.93 | -0.15 | -10.00% | 24 | 4 | 150.39% |
| MSTR240503C01985000 | 4/24/2024 4:47 PM | 1985 | 2.90 | 0.63 | 2.60 | 0.00 | 0.00% | 4 | 7 | 155.88% |
| MSTR240503C01990000 | 4/26/2024 4:27 PM | 1990 | 1.35 | 0.00 | 4.70 | -1.55 | -53.45% | 2 | 5 | 165.33% |
| MSTR240503C01995000 | 4/23/2024 7:57 PM | 1995 | 5.03 | 0.00 | 4.65 | 0.00 | 0.00% | 1 | 3 | 165.84% |
| MSTR240503C02000000 | 4/26/2024 7:56 PM | 2000 | 1.40 | 0.85 | 2.00 | -0.10 | -6.67% | 373 | 315 | 155.42% |
| MSTR240503C02020000 | 4/26/2024 7:13 PM | 2020 | 0.59 | 0.54 | 1.95 | -0.81 | -57.86% | 23 | 31 | 155.52% |
| MSTR240503C02040000 | 4/17/2024 6:18 PM | 2040 | 8.40 | 0.02 | 4.50 | 0.00 | 0.00% | 1 | 4 | 171.95% |
| MSTR240503C02050000 | 4/26/2024 3:41 PM | 2050 | 1.01 | 0.05 | 4.45 | -0.39 | -27.86% | 6 | 70 | 173.34% |
| MSTR240503C02060000 | 4/25/2024 4:53 PM | 2060 | 0.68 | 0.00 | 4.40 | -0.22 | -24.44% | 1 | 12 | 174.24% |
| MSTR240503C02080000 | 4/16/2024 2:11 PM | 2080 | 1.59 | 0.00 | 4.35 | -8.41 | -84.10% | 1 | 3 | 176.86% |
| MSTR240503C02100000 | 4/26/2024 6:26 PM | 2100 | 0.90 | 0.01 | 1.98 | -0.50 | -35.71% | 17 | 70 | 161.96% |
| MSTR240503C02120000 | 4/24/2024 3:32 PM | 2120 | 1.67 | 0.00 | 4.20 | 0.00 | 0.00% | 3 | 10 | 181.67% |
| MSTR240503C02140000 | 4/22/2024 2:07 PM | 2140 | 7.65 | 0.00 | 4.15 | 0.00 | 0.00% | 2 | 3 | 184.13% |
| MSTR240503C02150000 | 4/18/2024 3:18 PM | 2150 | 9.40 | 0.00 | 4.15 | 0.00 | 0.00% | 1 | 8 | 185.52% |
| MSTR240503C02160000 | 4/16/2024 2:35 PM | 2160 | 5.85 | 0.00 | 4.10 | 0.00 | 0.00% | 2 | 2 | 186.57% |
| MSTR240503C02180000 | 4/16/2024 7:42 PM | 2180 | 7.95 | 0.10 | 4.05 | 0.00 | 0.00% | 1 | 9 | 189.62% |
| MSTR240503C02200000 | 4/26/2024 7:58 PM | 2200 | 0.78 | 0.60 | 0.93 | 0.13 | 20.00% | 34 | 58 | 169.48% |
| MSTR240503C02220000 | 4/22/2024 2:30 PM | 2220 | 4.00 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 5 | 193.97% |
| MSTR240503C02240000 | 4/8/2024 2:03 PM | 2240 | 66.45 | 0.00 | 3.95 | 0.00 | 0.00% | 2 | 2 | 196.26% |
| MSTR240503C02250000 | 4/26/2024 3:34 PM | 2250 | 0.94 | 0.00 | 3.95 | -0.31 | -24.80% | 1 | 24 | 197.56% |
| MSTR240503C02280000 | 4/18/2024 2:41 PM | 2280 | 6.20 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 4 | 195.04% |
| MSTR240503C02300000 | 4/26/2024 1:44 PM | 2300 | 0.70 | 0.10 | 0.75 | 0.05 | 7.69% | 8 | 104 | 170.17% |
| MSTR240503C02350000 | 4/26/2024 3:57 PM | 2350 | 0.39 | 0.30 | 0.86 | -0.36 | -48.00% | 7 | 50 | 181.45% |
| MSTR240503C02400000 | 4/26/2024 7:46 PM | 2400 | 0.40 | 0.00 | 0.54 | -0.11 | -21.57% | 4 | 47 | 173.05% |
| MSTR240503C02450000 | 4/26/2024 4:25 PM | 2450 | 0.38 | 0.25 | 0.83 | 0.13 | 52.00% | 45 | 11 | 190.67% |
| MSTR240503C02500000 | 4/26/2024 7:51 PM | 2500 | 0.25 | 0.20 | 0.55 | -0.50 | -66.67% | 33 | 69 | 188.67% |
| MSTR240503C02550000 | 4/22/2024 7:58 PM | 2550 | 1.40 | 0.00 | 3.25 | 0.00 | 0.00% | 3 | 12 | 227.59% |
| MSTR240503C02600000 | 4/25/2024 4:30 PM | 2600 | 0.39 | 0.00 | 3.20 | 0.00 | 0.00% | 2 | 48 | 232.50% |
| MSTR240503C02650000 | 4/24/2024 2:18 PM | 2650 | 1.43 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 15 | 242.87% |
| MSTR240503C02700000 | 4/26/2024 4:37 PM | 2700 | 0.30 | 0.04 | 0.50 | -0.35 | -53.85% | 21 | 30 | 201.17% |
| MSTR240503C02750000 | 4/24/2024 3:42 PM | 2750 | 0.23 | 0.00 | 3.80 | 0.00 | 0.00% | 5 | 4 | 253.13% |
| MSTR240503C02800000 | 4/26/2024 6:37 PM | 2800 | 0.25 | 0.01 | 0.46 | -0.09 | -26.47% | 1 | 25 | 207.13% |
| MSTR240503C02850000 | 4/24/2024 5:48 PM | 2850 | 0.32 | 0.00 | 3.25 | 0.00 | 0.00% | 16 | 71 | 257.91% |
| MSTR240503C02900000 | 4/24/2024 5:56 PM | 2900 | 0.35 | 0.00 | 0.48 | 0.00 | 0.00% | 20 | 35 | 215.63% |
| MSTR240503C02950000 | 4/26/2024 3:50 PM | 2950 | 0.25 | 0.00 | 0.50 | 0.01 | 4.17% | 2 | 6 | 220.41% |
| MSTR240503C03000000 | 4/26/2024 7:48 PM | 3000 | 0.10 | 0.04 | 0.32 | -0.10 | -50.00% | 55 | 116 | 217.97% |
| MSTR240503C03050000 | 4/17/2024 6:27 PM | 3050 | 1.85 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 218.36% |
| MSTR240503C03100000 | 4/26/2024 2:58 PM | 3100 | 0.24 | 0.00 | 0.31 | 0.23 | 2,300.00% | 1 | 60 | 222.66% |
| MSTR240503C03150000 | 4/26/2024 7:40 PM | 3150 | 0.22 | 0.06 | 0.50 | 0.07 | 46.67% | 7 | 1,190 | 237.89% |
| MSTR240503C03200000 | 4/26/2024 3:55 PM | 3200 | 0.27 | 0.02 | 0.54 | -0.46 | -63.01% | 45 | 52 | 241.60% |
| MSTR240503C03250000 | 4/24/2024 3:54 PM | 3250 | 0.25 | 0.00 | 3.25 | 0.00 | 0.00% | 17 | 28 | 292.82% |
| MSTR240503C03300000 | 4/26/2024 3:53 PM | 3300 | 0.23 | 0.03 | 0.28 | 0.22 | 2,200.00% | 7 | 162 | 236.52% |
| MSTR240503C03350000 | 4/22/2024 4:30 PM | 3350 | 0.19 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 1 | 299.12% |
| MSTR240503C03400000 | 4/24/2024 5:55 PM | 3400 | 0.17 | 0.00 | 0.27 | 0.00 | 0.00% | 1 | 15 | 240.43% |
| MSTR240503C03500000 | 4/24/2024 7:56 PM | 3500 | 0.01 | 0.00 | 0.27 | -0.03 | -75.00% | 35 | 111 | 246.68% |
| MSTR240503C03550000 | 4/25/2024 2:26 PM | 3550 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 2 | 286.04% |
| MSTR240503C03600000 | 4/25/2024 3:27 PM | 3600 | 0.26 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 150 | 248.83% |
| MSTR240503C03650000 | 4/2/2024 2:34 PM | 3650 | 21.00 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 2 | 256.64% |
| MSTR240503C03700000 | 4/24/2024 4:45 PM | 3700 | 0.15 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 13 | 258.59% |
| MSTR240503C03750000 | 4/26/2024 7:54 PM | 3750 | 0.30 | 0.00 | 0.27 | 0.11 | 57.89% | 20 | 44 | 261.72% |
| MSTR240503C03800000 | 4/26/2024 7:59 PM | 3800 | 0.09 | 0.06 | 0.10 | 0.06 | 200.00% | 837 | 3,433 | 254.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00600000 | 4/26/2024 7:48 PM | 600 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 192 | 225 | 219.53% |
| MSTR240503P00610000 | 4/26/2024 6:30 PM | 610 | 0.41 | 0.00 | 1.13 | 0.07 | 20.59% | 21 | 14 | 233.98% |
| MSTR240503P00620000 | 4/26/2024 4:07 PM | 620 | 0.64 | 0.00 | 2.97 | 0.05 | 8.47% | 42 | 16 | 259.18% |
| MSTR240503P00630000 | 4/18/2024 6:20 PM | 630 | 0.42 | 0.00 | 0.45 | -2.98 | -87.65% | 3 | 21 | 203.32% |
| MSTR240503P00640000 | 4/2/2024 3:30 PM | 640 | 4.25 | 0.00 | 0.38 | 0.00 | 0.00% | - | 1 | 195.70% |
| MSTR240503P00650000 | 4/25/2024 6:26 PM | 650 | 0.40 | 0.19 | 0.46 | 0.00 | 0.00% | 2 | 14 | 202.44% |
| MSTR240503P00670000 | 4/26/2024 6:59 PM | 670 | 0.05 | 0.00 | 3.90 | -0.88 | -94.62% | 5 | 7 | 243.29% |
| MSTR240503P00680000 | 4/25/2024 4:56 PM | 680 | 0.42 | 0.13 | 2.96 | 0.00 | 0.00% | 5 | 13 | 230.30% |
| MSTR240503P00690000 | 4/24/2024 2:25 PM | 690 | 2.70 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 1 | 233.35% |
| MSTR240503P00700000 | 4/26/2024 7:35 PM | 700 | 0.53 | 0.29 | 0.50 | -0.02 | -3.64% | 9 | 88 | 185.74% |
| MSTR240503P00710000 | 4/26/2024 5:37 PM | 710 | 0.70 | 0.00 | 0.75 | -3.09 | -81.53% | 1 | 8 | 180.66% |
| MSTR240503P00720000 | 4/22/2024 1:43 PM | 720 | 4.04 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 22 | 219.75% |
| MSTR240503P00730000 | 4/23/2024 6:25 PM | 730 | 2.20 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 8 | 215.06% |
| MSTR240503P00740000 | 4/25/2024 2:20 PM | 740 | 0.96 | 0.00 | 4.05 | 0.00 | 0.00% | 3 | 3 | 210.84% |
| MSTR240503P00750000 | 4/26/2024 7:43 PM | 750 | 0.50 | 0.46 | 0.54 | -0.26 | -34.21% | 33 | 35 | 170.80% |
| MSTR240503P00770000 | 4/26/2024 7:46 PM | 770 | 0.52 | 0.00 | 4.15 | -0.37 | -41.57% | 16 | 13 | 198.00% |
| MSTR240503P00780000 | 4/26/2024 7:53 PM | 780 | 0.52 | 0.50 | 1.20 | -0.80 | -60.61% | 2 | 18 | 170.26% |
| MSTR240503P00790000 | 4/26/2024 7:51 PM | 790 | 0.96 | 0.26 | 0.87 | -0.11 | -10.28% | 2 | 14 | 157.91% |
| MSTR240503P00800000 | 4/26/2024 7:59 PM | 800 | 0.58 | 0.54 | 0.68 | -0.45 | -43.69% | 224 | 420 | 155.66% |
| MSTR240503P00810000 | 4/26/2024 7:51 PM | 810 | 1.06 | 0.30 | 2.45 | -0.25 | -19.08% | 8 | 16 | 169.58% |
| MSTR240503P00820000 | 4/26/2024 7:58 PM | 820 | 0.61 | 0.49 | 1.14 | -0.84 | -57.93% | 6 | 8 | 153.91% |
| MSTR240503P00830000 | 4/26/2024 6:08 PM | 830 | 1.00 | 0.39 | 1.70 | -6.50 | -86.67% | 7 | 8 | 155.32% |
| MSTR240503P00840000 | 4/25/2024 5:11 PM | 840 | 1.44 | 0.45 | 1.16 | 0.00 | 0.00% | 3 | 15 | 146.19% |
| MSTR240503P00850000 | 4/26/2024 7:41 PM | 850 | 0.91 | 0.70 | 1.00 | -0.91 | -50.00% | 122 | 39 | 143.60% |
| MSTR240503P00860000 | 4/26/2024 7:45 PM | 860 | 1.16 | 0.47 | 1.70 | -1.15 | -49.78% | 8 | 35 | 144.78% |
| MSTR240503P00870000 | 4/25/2024 7:14 PM | 870 | 2.20 | 0.51 | 2.40 | 0.00 | 0.00% | 35 | 48 | 147.27% |
| MSTR240503P00880000 | 4/26/2024 7:53 PM | 880 | 1.49 | 0.57 | 2.38 | -1.16 | -43.77% | 5 | 54 | 143.75% |
| MSTR240503P00890000 | 4/26/2024 7:32 PM | 890 | 1.55 | 0.64 | 3.35 | -2.50 | -61.73% | 40 | 8 | 146.83% |
| MSTR240503P00900000 | 4/26/2024 7:59 PM | 900 | 1.50 | 1.25 | 1.77 | -1.63 | -52.08% | 350 | 116 | 136.72% |
| MSTR240503P00910000 | 4/25/2024 7:11 PM | 910 | 2.41 | 1.04 | 2.18 | -0.57 | -19.13% | 2 | 5 | 134.33% |
| MSTR240503P00920000 | 4/26/2024 7:00 PM | 920 | 2.15 | 0.94 | 2.48 | -2.46 | -53.36% | 1 | 6 | 131.86% |
| MSTR240503P00930000 | 4/26/2024 7:58 PM | 930 | 2.60 | 1.61 | 2.54 | -0.97 | -27.17% | 2 | 8 | 132.32% |
| MSTR240503P00940000 | 4/26/2024 7:39 PM | 940 | 2.72 | 1.15 | 3.65 | -2.28 | -45.60% | 6 | 55 | 131.81% |
| MSTR240503P00950000 | 4/26/2024 7:58 PM | 950 | 2.62 | 2.42 | 3.00 | -3.04 | -53.71% | 60 | 102 | 130.81% |
| MSTR240503P00960000 | 4/26/2024 7:54 PM | 960 | 2.96 | 2.40 | 3.75 | -4.04 | -57.71% | 8 | 6 | 129.96% |
| MSTR240503P00970000 | 4/25/2024 5:13 PM | 970 | 3.50 | 3.00 | 3.45 | -2.55 | -42.15% | 1 | 28 | 127.21% |
| MSTR240503P00980000 | 4/26/2024 7:30 PM | 980 | 4.30 | 2.85 | 5.10 | -3.44 | -44.44% | 6 | 39 | 128.55% |
| MSTR240503P00990000 | 4/26/2024 7:26 PM | 990 | 4.55 | 3.70 | 5.00 | -3.85 | -45.83% | 105 | 30 | 126.92% |
| MSTR240503P01000000 | 4/26/2024 7:58 PM | 1000 | 4.54 | 4.30 | 4.75 | -4.41 | -49.27% | 426 | 292 | 123.93% |
| MSTR240503P01010000 | 4/26/2024 7:46 PM | 1010 | 5.40 | 4.30 | 5.75 | -5.75 | -51.57% | 14 | 9 | 122.69% |
| MSTR240503P01020000 | 4/26/2024 6:17 PM | 1020 | 6.82 | 5.45 | 5.90 | -3.58 | -34.42% | 11 | 75 | 121.96% |
| MSTR240503P01030000 | 4/26/2024 7:59 PM | 1030 | 6.50 | 6.20 | 7.50 | -4.12 | -38.79% | 8 | 10 | 123.30% |
| MSTR240503P01040000 | 4/26/2024 7:51 PM | 1040 | 8.22 | 7.00 | 7.90 | -12.13 | -59.61% | 65 | 13 | 121.61% |
| MSTR240503P01050000 | 4/26/2024 7:52 PM | 1050 | 8.50 | 7.65 | 8.50 | -7.01 | -45.20% | 132 | 69 | 119.82% |
| MSTR240503P01060000 | 4/26/2024 7:56 PM | 1060 | 8.70 | 8.70 | 10.25 | -11.57 | -57.08% | 78 | 6 | 120.67% |
| MSTR240503P01070000 | 4/26/2024 7:52 PM | 1070 | 11.45 | 9.70 | 10.60 | -6.95 | -37.77% | 33 | 30 | 118.55% |
| MSTR240503P01080000 | 4/26/2024 7:18 PM | 1080 | 13.00 | 10.85 | 11.95 | -7.99 | -38.07% | 17 | 35 | 118.10% |
| MSTR240503P01090000 | 4/26/2024 7:42 PM | 1090 | 14.10 | 12.10 | 13.50 | -7.90 | -35.91% | 12 | 12 | 117.75% |
| MSTR240503P01100000 | 4/26/2024 7:58 PM | 1100 | 13.81 | 13.50 | 15.00 | -11.34 | -45.09% | 349 | 166 | 117.17% |
| MSTR240503P01110000 | 4/26/2024 6:51 PM | 1110 | 18.00 | 15.05 | 16.55 | -9.00 | -33.33% | 13 | 17 | 116.52% |
| MSTR240503P01120000 | 4/26/2024 7:27 PM | 1120 | 19.50 | 16.60 | 18.30 | -11.86 | -37.82% | 22 | 8 | 115.79% |
| MSTR240503P01130000 | 4/26/2024 7:54 PM | 1130 | 19.75 | 18.55 | 20.30 | -16.55 | -45.59% | 23 | 16 | 115.51% |
| MSTR240503P01140000 | 4/26/2024 7:21 PM | 1140 | 24.15 | 20.30 | 23.90 | -11.82 | -32.86% | 57 | 20 | 116.41% |
| MSTR240503P01145000 | 4/26/2024 7:53 PM | 1145 | 23.89 | 21.45 | 24.05 | -16.29 | -40.54% | 17 | 10 | 115.20% |
| MSTR240503P01150000 | 4/26/2024 7:57 PM | 1150 | 24.60 | 22.85 | 24.95 | -14.57 | -37.20% | 91 | 43 | 115.00% |
| MSTR240503P01155000 | 4/26/2024 5:50 PM | 1155 | 27.54 | 23.70 | 26.15 | -9.46 | -25.57% | 16 | 2 | 114.45% |
| MSTR240503P01160000 | 4/26/2024 7:25 PM | 1160 | 28.30 | 25.10 | 27.65 | -11.70 | -29.25% | 19 | 29 | 114.70% |
| MSTR240503P01170000 | 4/26/2024 7:55 PM | 1170 | 31.30 | 26.10 | 30.05 | -14.70 | -31.96% | 4 | 17 | 112.53% |
| MSTR240503P01175000 | 4/26/2024 7:54 PM | 1175 | 30.93 | 27.80 | 31.45 | -19.66 | -38.86% | 7 | 21 | 112.70% |
| MSTR240503P01180000 | 4/26/2024 6:00 PM | 1180 | 36.33 | 30.05 | 33.10 | -9.82 | -21.28% | 3 | 15 | 113.53% |
| MSTR240503P01185000 | 4/26/2024 1:47 PM | 1185 | 38.60 | 31.55 | 35.65 | 0.65 | 1.71% | 2 | 14 | 114.37% |
| MSTR240503P01190000 | 4/26/2024 7:58 PM | 1190 | 33.10 | 33.15 | 36.15 | -14.62 | -30.64% | 8 | 30 | 113.32% |
| MSTR240503P01195000 | 4/26/2024 6:36 PM | 1195 | 38.90 | 32.50 | 38.40 | -19.10 | -32.93% | 4 | 4 | 111.76% |
| MSTR240503P01200000 | 4/26/2024 7:59 PM | 1200 | 38.05 | 36.80 | 39.60 | -20.60 | -35.12% | 211 | 78 | 113.58% |
| MSTR240503P01205000 | 4/26/2024 7:29 PM | 1205 | 45.95 | 33.70 | 41.75 | -26.43 | -36.52% | 8 | 5 | 109.67% |
| MSTR240503P01210000 | 4/26/2024 5:44 PM | 1210 | 45.54 | 39.60 | 42.35 | -10.46 | -18.68% | 6 | 24 | 112.15% |
| MSTR240503P01220000 | 4/26/2024 7:29 PM | 1220 | 47.80 | 43.30 | 47.30 | -19.69 | -29.17% | 11 | 26 | 113.01% |
| MSTR240503P01230000 | 4/26/2024 7:38 PM | 1230 | 53.56 | 47.00 | 51.20 | -18.52 | -25.69% | 13 | 18 | 112.63% |
| MSTR240503P01240000 | 4/26/2024 7:51 PM | 1240 | 53.85 | 50.25 | 55.55 | -23.35 | -30.25% | 54 | 65 | 111.90% |
| MSTR240503P01250000 | 4/26/2024 7:58 PM | 1250 | 57.30 | 55.40 | 59.55 | -25.94 | -31.16% | 119 | 144 | 112.08% |
| MSTR240503P01260000 | 4/26/2024 7:58 PM | 1260 | 62.25 | 60.40 | 64.50 | -24.75 | -28.45% | 29 | 18 | 112.52% |
| MSTR240503P01270000 | 4/26/2024 7:58 PM | 1270 | 67.15 | 65.10 | 69.50 | -25.68 | -27.66% | 29 | 16 | 112.43% |
| MSTR240503P01280000 | 4/26/2024 7:59 PM | 1280 | 72.00 | 70.70 | 74.80 | -20.17 | -21.88% | 22 | 38 | 112.92% |
| MSTR240503P01290000 | 4/26/2024 7:52 PM | 1290 | 78.00 | 75.60 | 79.60 | -29.30 | -27.31% | 17 | 61 | 112.17% |
| MSTR240503P01300000 | 4/26/2024 7:58 PM | 1300 | 81.78 | 79.25 | 86.00 | -31.23 | -27.63% | 45 | 86 | 111.36% |
| MSTR240503P01310000 | 4/26/2024 4:55 PM | 1310 | 96.97 | 85.25 | 91.65 | -35.87 | -27.00% | 1 | 33 | 111.44% |
| MSTR240503P01320000 | 4/26/2024 7:55 PM | 1320 | 95.92 | 92.90 | 97.60 | -21.73 | -18.47% | 12 | 13 | 112.71% |
| MSTR240503P01330000 | 4/26/2024 7:55 PM | 1330 | 102.27 | 98.45 | 103.90 | -34.33 | -25.13% | 4 | 24 | 112.33% |
| MSTR240503P01340000 | 4/26/2024 7:36 PM | 1340 | 115.90 | 105.20 | 111.55 | -15.07 | -11.51% | 18 | 17 | 113.62% |
| MSTR240503P01350000 | 4/26/2024 7:49 PM | 1350 | 114.20 | 112.70 | 120.80 | -20.82 | -15.42% | 23 | 50 | 116.50% |
| MSTR240503P01360000 | 4/26/2024 5:50 PM | 1360 | 128.75 | 118.50 | 126.15 | -41.07 | -24.18% | 14 | 25 | 114.68% |
| MSTR240503P01370000 | 4/26/2024 7:27 PM | 1370 | 134.82 | 125.40 | 132.30 | -16.13 | -10.69% | 4 | 27 | 114.05% |
| MSTR240503P01380000 | 4/26/2024 3:24 PM | 1380 | 164.99 | 132.35 | 140.60 | -6.16 | -3.60% | 1 | 39 | 114.94% |
| MSTR240503P01390000 | 4/26/2024 6:48 PM | 1390 | 153.22 | 138.45 | 148.50 | -34.39 | -18.33% | 8 | 4 | 114.53% |
| MSTR240503P01395000 | 4/26/2024 4:26 PM | 1395 | 166.50 | 141.65 | 150.50 | -30.50 | -15.48% | 10 | 8 | 112.65% |
| MSTR240503P01400000 | 4/26/2024 6:48 PM | 1400 | 160.72 | 144.10 | 154.35 | -23.78 | -12.89% | 19 | 39 | 111.61% |
| MSTR240503P01405000 | 4/26/2024 3:44 PM | 1405 | 180.74 | 148.30 | 159.25 | -25.06 | -12.18% | 9 | 20 | 112.98% |
| MSTR240503P01410000 | 4/26/2024 7:35 PM | 1410 | 167.56 | 152.85 | 163.35 | -30.85 | -15.55% | 1 | 1 | 113.90% |
| MSTR240503P01415000 | 4/16/2024 7:27 PM | 1415 | 219.11 | 156.40 | 167.40 | 0.00 | 0.00% | 1 | 3 | 113.82% |
| MSTR240503P01420000 | 4/25/2024 6:41 PM | 1420 | 198.14 | 162.00 | 171.45 | 0.00 | 0.00% | 2 | 29 | 115.56% |
| MSTR240503P01425000 | 4/26/2024 4:46 PM | 1425 | 188.00 | 166.80 | 173.90 | 7.45 | 4.13% | 2 | 3 | 115.04% |
| MSTR240503P01430000 | 4/24/2024 4:30 PM | 1430 | 198.49 | 168.05 | 178.15 | 0.00 | 0.00% | 4 | 14 | 112.77% |
| MSTR240503P01440000 | 4/25/2024 3:19 PM | 1440 | 222.35 | 176.15 | 188.55 | 0.00 | 0.00% | 1 | 3 | 115.19% |
| MSTR240503P01445000 | 4/17/2024 2:22 PM | 1445 | 317.00 | 180.60 | 191.15 | 0.00 | 0.00% | 1 | 2 | 114.16% |
| MSTR240503P01450000 | 4/26/2024 5:20 PM | 1450 | 198.61 | 185.90 | 194.30 | -15.26 | -7.14% | 32 | 59 | 114.45% |
| MSTR240503P01455000 | 4/26/2024 4:11 PM | 1455 | 221.23 | 190.25 | 198.65 | 58.28 | 35.77% | 2 | 3 | 114.95% |
| MSTR240503P01460000 | 4/26/2024 4:11 PM | 1460 | 225.79 | 194.00 | 203.65 | 21.19 | 10.36% | 1 | 3 | 115.46% |
| MSTR240503P01465000 | 4/16/2024 2:33 PM | 1465 | 266.95 | 197.55 | 208.40 | 0.00 | 0.00% | 12 | 5 | 115.44% |
| MSTR240503P01470000 | 4/16/2024 5:58 PM | 1470 | 282.50 | 202.40 | 211.85 | 0.00 | 0.00% | 2 | 3 | 115.36% |
| MSTR240503P01475000 | 4/25/2024 6:13 PM | 1475 | 235.40 | 205.75 | 215.95 | 0.00 | 0.00% | 3 | 3 | 114.25% |
| MSTR240503P01480000 | 4/25/2024 2:49 PM | 1480 | 263.59 | 210.05 | 220.45 | 0.00 | 0.00% | 1 | 4 | 114.59% |
| MSTR240503P01485000 | 4/26/2024 1:45 PM | 1485 | 265.05 | 214.20 | 224.30 | 7.05 | 2.73% | 6 | 7 | 113.93% |
| MSTR240503P01490000 | 4/24/2024 4:07 PM | 1490 | 237.00 | 218.35 | 230.40 | 0.00 | 0.00% | 2 | 11 | 115.88% |
| MSTR240503P01495000 | 4/22/2024 5:17 PM | 1495 | 226.35 | 222.20 | 234.85 | 0.00 | 0.00% | 1 | 3 | 115.48% |
| MSTR240503P01500000 | 4/26/2024 7:02 PM | 1500 | 240.54 | 227.20 | 239.15 | -31.88 | -11.70% | 10 | 44 | 116.23% |
| MSTR240503P01505000 | 4/23/2024 2:06 PM | 1505 | 213.45 | 231.85 | 247.10 | 0.00 | 0.00% | 1 | 2 | 120.99% |
| MSTR240503P01510000 | 4/23/2024 7:54 PM | 1510 | 215.85 | 237.90 | 250.75 | 0.00 | 0.00% | 3 | 3 | 122.23% |
| MSTR240503P01515000 | 4/1/2024 7:00 PM | 1515 | 215.40 | 242.70 | 254.70 | 0.00 | 0.00% | 1 | 1 | 122.28% |
| MSTR240503P01520000 | 4/25/2024 7:55 PM | 1520 | 295.75 | 244.10 | 256.70 | 6.57 | 2.27% | 3 | 6 | 115.26% |
| MSTR240503P01525000 | 4/25/2024 1:58 PM | 1525 | 309.00 | 249.85 | 265.85 | 0.00 | 0.00% | 1 | 31 | 123.24% |
| MSTR240503P01530000 | 4/23/2024 4:42 PM | 1530 | 228.20 | 254.30 | 269.10 | 0.00 | 0.00% | 15 | 45 | 121.76% |
| MSTR240503P01540000 | 4/25/2024 4:02 PM | 1540 | 297.16 | 265.00 | 277.75 | 0.00 | 0.00% | 31 | 32 | 123.87% |
| MSTR240503P01550000 | 4/26/2024 2:51 PM | 1550 | 306.78 | 272.15 | 286.60 | -33.92 | -9.96% | 1 | 36 | 121.14% |
| MSTR240503P01560000 | 4/26/2024 2:27 PM | 1560 | 300.00 | 281.90 | 296.15 | -30.30 | -9.17% | 1 | 2 | 122.92% |
| MSTR240503P01570000 | 4/9/2024 7:12 PM | 1570 | 280.67 | 291.15 | 305.95 | 0.00 | 0.00% | 2 | 15 | 124.24% |
| MSTR240503P01575000 | 4/22/2024 4:19 PM | 1575 | 295.00 | 295.85 | 311.60 | 0.00 | 0.00% | 1 | 1 | 126.15% |
| MSTR240503P01580000 | 4/26/2024 7:18 PM | 1580 | 316.55 | 299.35 | 312.10 | -44.89 | -12.42% | 1 | 2 | 117.52% |
| MSTR240503P01590000 | 4/25/2024 3:18 PM | 1590 | 358.10 | 308.00 | 322.90 | 0.00 | 0.00% | 1 | 20 | 119.08% |
| MSTR240503P01600000 | 4/26/2024 7:16 PM | 1600 | 331.33 | 318.05 | 335.45 | -33.37 | -9.15% | 2 | 11 | 126.31% |
| MSTR240503P01610000 | 4/23/2024 2:21 PM | 1610 | 274.85 | 328.00 | 340.50 | 0.00 | 0.00% | 1 | 5 | 119.38% |
| MSTR240503P01615000 | 4/5/2024 6:49 PM | 1615 | 376.10 | 333.70 | 345.25 | 88.02 | 30.55% | 1 | 1 | 121.52% |
| MSTR240503P01620000 | 4/23/2024 2:21 PM | 1620 | 283.00 | 337.75 | 349.15 | 0.00 | 0.00% | 3 | 14 | 118.35% |
| MSTR240503P01640000 | 4/17/2024 1:53 PM | 1640 | 422.55 | 356.00 | 369.00 | 0.00 | 0.00% | 2 | 10 | 118.48% |
| MSTR240503P01645000 | 4/5/2024 5:16 PM | 1645 | 268.80 | 361.65 | 373.80 | 0.00 | 0.00% | 1 | 1 | 120.73% |
| MSTR240503P01650000 | 4/25/2024 2:06 PM | 1650 | 412.30 | 367.20 | 378.60 | 0.00 | 0.00% | 1 | 4 | 122.72% |
| MSTR240503P01660000 | 4/25/2024 2:01 PM | 1660 | 435.60 | 376.05 | 388.25 | 0.00 | 0.00% | 1 | 6 | 121.12% |
| MSTR240503P01665000 | 4/18/2024 3:40 PM | 1665 | 443.30 | 380.85 | 392.45 | 0.00 | 0.00% | 1 | 2 | 119.43% |
| MSTR240503P01670000 | 4/17/2024 1:58 PM | 1670 | 458.00 | 385.70 | 397.25 | 0.00 | 0.00% | - | 1 | 119.48% |
| MSTR240503P01680000 | 4/10/2024 1:34 PM | 1680 | 372.95 | 396.00 | 407.50 | 0.00 | 0.00% | 1 | 51 | 123.22% |
| MSTR240503P01685000 | 4/5/2024 3:22 PM | 1685 | 283.65 | 400.20 | 412.30 | 0.00 | 0.00% | 5 | 10 | 121.27% |
| MSTR240503P01690000 | 4/24/2024 6:04 PM | 1690 | 410.66 | 404.35 | 417.20 | 0.00 | 0.00% | 1 | 6 | 119.21% |
| MSTR240503P01695000 | 4/12/2024 1:36 PM | 1695 | 286.84 | 408.40 | 421.95 | 0.00 | 0.00% | 1 | 4 | 115.86% |
| MSTR240503P01700000 | 4/25/2024 1:31 PM | 1700 | 458.00 | 415.25 | 425.95 | -22.00 | -4.58% | 2 | 14 | 120.01% |
| MSTR240503P01715000 | 4/22/2024 1:36 PM | 1715 | 501.20 | 429.75 | 440.75 | 0.00 | 0.00% | 1 | 2 | 120.36% |
| MSTR240503P01720000 | 4/15/2024 7:58 PM | 1720 | 422.84 | 433.80 | 445.70 | 0.00 | 0.00% | - | 1 | 117.16% |
| MSTR240503P01725000 | 4/11/2024 2:41 PM | 1725 | 296.22 | 438.80 | 451.90 | 0.00 | 0.00% | 1 | 2 | 123.07% |
| MSTR240503P01730000 | 4/15/2024 5:29 PM | 1730 | 398.60 | 443.60 | 456.75 | 0.00 | 0.00% | 1 | 22 | 122.66% |
| MSTR240503P01740000 | 3/28/2024 4:22 PM | 1740 | 304.45 | 452.90 | 465.35 | 0.00 | 0.00% | 2 | 0 | 114.58% |
| MSTR240503P01745000 | 4/24/2024 1:44 PM | 1745 | 429.85 | 458.30 | 469.95 | 0.00 | 0.00% | 1 | 1 | 115.48% |
| MSTR240503P01750000 | 4/22/2024 6:35 PM | 1750 | 439.27 | 463.30 | 475.15 | 0.00 | 0.00% | 2 | 22 | 117.48% |
| MSTR240503P01755000 | 4/26/2024 1:59 PM | 1755 | 510.30 | 468.15 | 480.30 | 111.55 | 27.97% | 4 | 0 | 118.38% |
| MSTR240503P01785000 | 4/26/2024 6:45 PM | 1785 | 516.59 | 496.00 | 515.35 | -21.59 | -4.01% | 1 | 1 | 136.96% |
| MSTR240503P01790000 | 4/10/2024 1:34 PM | 1790 | 462.75 | 502.55 | 520.00 | 0.00 | 0.00% | 1 | 4 | 142.25% |
| MSTR240503P01800000 | 4/26/2024 6:45 PM | 1800 | 532.72 | 512.45 | 530.00 | -25.01 | -4.48% | 1 | 7 | 143.79% |
| MSTR240503P01815000 | 4/25/2024 7:41 PM | 1815 | 572.73 | 526.00 | 544.90 | 0.00 | 0.00% | 5 | 1 | 140.67% |
| MSTR240503P01820000 | 4/25/2024 3:02 PM | 1820 | 580.60 | 530.00 | 549.90 | 0.00 | 0.00% | 1 | 0 | 137.18% |
| MSTR240503P01825000 | 4/4/2024 5:29 PM | 1825 | 354.15 | 537.15 | 549.25 | 0.00 | 0.00% | 2 | 1 | 114.01% |
| MSTR240503P01830000 | 3/28/2024 2:27 PM | 1830 | 313.70 | 542.05 | 554.20 | 0.00 | 0.00% | 4 | 1 | 112.94% |
| MSTR240503P01840000 | 4/25/2024 7:18 PM | 1840 | 585.79 | 551.40 | 565.25 | 0.00 | 0.00% | 1 | 2 | 119.09% |
| MSTR240503P01850000 | 4/4/2024 5:29 PM | 1850 | 371.80 | 561.85 | 574.95 | 0.00 | 0.00% | 2 | 0 | 122.17% |
| MSTR240503P01860000 | 4/25/2024 7:18 PM | 1860 | 615.80 | 571.90 | 584.75 | 0.00 | 0.00% | 1 | 2 | 122.12% |
| MSTR240503P01875000 | 4/9/2024 6:00 PM | 1875 | 515.91 | 586.00 | 599.90 | 0.00 | 0.00% | 3 | 1 | 114.06% |
| MSTR240503P01880000 | 4/4/2024 7:34 PM | 1880 | 397.00 | 590.00 | 603.40 | 0.00 | 0.00% | 1 | 1 | 172.33% |
| MSTR240503P01895000 | 3/28/2024 5:39 PM | 1895 | 407.60 | 604.00 | 618.65 | 0.00 | 0.00% | 6 | 3 | 176.51% |
| MSTR240503P01900000 | 4/24/2024 2:47 PM | 1900 | 616.34 | 610.00 | 623.15 | 0.00 | 0.00% | 14 | 11 | 174.56% |
| MSTR240503P01930000 | 4/5/2024 2:05 PM | 1930 | 431.63 | 640.00 | 652.25 | 0.00 | 0.00% | 1 | 1 | 174.27% |
| MSTR240503P01980000 | 4/15/2024 1:54 PM | 1980 | 555.20 | 691.00 | 708.00 | 0.00 | 0.00% | - | 1 | 158.55% |
| MSTR240503P02000000 | 4/18/2024 1:42 PM | 2000 | 833.95 | 710.75 | 728.40 | 0.00 | 0.00% | 1 | 2 | 162.48% |
| MSTR240503P02060000 | 4/15/2024 1:54 PM | 2060 | 627.00 | 770.70 | 788.00 | 0.00 | 0.00% | 1 | 1 | 168.46% |
| MSTR240503P02120000 | 3/28/2024 7:26 PM | 2120 | 573.17 | 830.55 | 843.90 | 0.00 | 0.00% | 1 | 0 | 216.35% |
| MSTR240503P02150000 | 3/25/2024 1:39 PM | 2150 | 670.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240503P02200000 | 4/4/2024 7:39 PM | 2200 | 644.00 | 908.05 | 928.00 | 0.00 | 0.00% | 4 | 0 | 158.20% |
| MSTR240503P02250000 | 3/25/2024 1:39 PM | 2250 | 750.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240503P02550000 | 3/25/2024 1:38 PM | 2550 | 1,010.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240503P03000000 | 3/25/2024 5:35 PM | 3000 | 1,260.08 | 1,725.55 | 1,740.45 | 0.00 | 0.00% | 3 | 0 | 380.29% |
| MSTR240503P03100000 | 3/27/2024 2:09 PM | 3100 | 1,307.25 | 1,832.75 | 1,845.80 | 0.00 | 0.00% | 1 | 0 | 418.14% |
| MSTR240503P03150000 | 4/2/2024 5:38 PM | 3150 | 1,631.23 | 1,858.00 | 1,873.80 | 0.00 | 0.00% | 10 | 0 | 340.04% |
| MSTR240503P03300000 | 4/22/2024 4:59 PM | 3300 | 1,977.35 | 2,010.15 | 2,023.75 | 0.00 | 0.00% | 1 | 0 | 353.37% |
Related Tickers
SOUN SoundHound AI, Inc.
4.4000
+5.77%
MTTR Matterport, Inc.
4.7200
+0.85%
NOW ServiceNow, Inc.
723.55
+1.02%
SNOW Snowflake Inc.
158.13
+3.69%
SHOP Shopify Inc.
71.33
+1.11%
UBER Uber Technologies, Inc.
69.05
-0.38%
AI C3.ai, Inc.
22.83
+3.02%
CRM Salesforce, Inc.
274.29
+0.42%
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
DDOG Datadog, Inc.
131.45
+4.95%