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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C00005000 | 4/4/2024 3:19 PM | 5 | 1,677.39 | 1,268.00 | 1,286.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| MSTR240621C00010000 | 3/28/2024 6:31 PM | 10 | 1,756.02 | 1,262.00 | 1,280.00 | 0.00 | 0.00% | 4 | 0 | 1,089.06% |
| MSTR240621C00030000 | 3/26/2024 1:33 PM | 30 | 1,871.35 | 1,186.20 | 1,202.05 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00035000 | 3/11/2024 2:12 PM | 35 | 1,516.00 | 1,399.00 | 1,415.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00040000 | 3/5/2024 2:57 PM | 40 | 1,244.57 | 1,678.85 | 1,696.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00050000 | 1/19/2024 8:32 PM | 50 | 432.19 | 642.90 | 655.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00055000 | 3/21/2024 1:44 PM | 55 | 1,588.00 | 1,110.00 | 1,129.85 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR240621C00060000 | 3/26/2024 1:32 PM | 60 | 1,828.00 | 1,156.35 | 1,173.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00070000 | 3/7/2024 2:47 PM | 70 | 1,204.47 | 1,359.70 | 1,377.25 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00075000 | 3/5/2024 5:12 PM | 75 | 1,058.45 | 1,532.00 | 1,550.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR240621C00080000 | 3/5/2024 2:57 PM | 80 | 1,204.99 | 1,642.00 | 1,656.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00090000 | 3/27/2024 1:30 PM | 90 | 1,897.50 | 1,120.10 | 1,138.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00095000 | 3/27/2024 1:38 PM | 95 | 1,887.70 | 1,112.00 | 1,127.85 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MSTR240621C00100000 | 3/12/2024 1:35 PM | 100 | 1,416.50 | 1,418.05 | 1,435.35 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00110000 | 11/9/2023 2:30 PM | 110 | 392.00 | 485.45 | 498.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| MSTR240621C00120000 | 3/27/2024 1:30 PM | 120 | 1,867.50 | 1,090.00 | 1,106.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00140000 | 11/13/2023 6:11 PM | 140 | 361.65 | 441.90 | 456.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00150000 | 7/24/2023 1:55 PM | 150 | 269.56 | 191.05 | 200.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR240621C00165000 | 3/8/2024 4:06 PM | 165 | 1,158.20 | 1,265.40 | 1,282.85 | 0.00 | 0.00% | 1 | 1 | 1,204.88% |
| MSTR240621C00170000 | 3/27/2024 1:30 PM | 170 | 1,816.00 | 1,039.30 | 1,054.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MSTR240621C00180000 | 12/1/2023 6:53 PM | 180 | 349.97 | 453.50 | 465.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR240621C00190000 | 3/25/2024 6:58 PM | 190 | 1,669.00 | 1,068.00 | 1,087.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00195000 | 1/2/2024 3:04 PM | 195 | 517.00 | 308.80 | 318.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR240621C00200000 | 1/2/2024 3:15 PM | 200 | 509.65 | 305.55 | 314.85 | 0.00 | 0.00% | 1 | 36 | 0.00% |
| MSTR240621C00210000 | 7/17/2023 5:28 PM | 210 | 260.90 | 178.85 | 185.00 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| MSTR240621C00220000 | 3/14/2024 1:46 PM | 220 | 1,450.00 | 1,252.00 | 1,271.80 | 0.00 | 0.00% | 1 | 2 | 1,051.03% |
| MSTR240621C00230000 | 11/24/2023 2:55 PM | 230 | 299.62 | 390.50 | 406.00 | 0.00 | 0.00% | 3 | 29 | 0.00% |
| MSTR240621C00240000 | 10/6/2023 4:20 PM | 240 | 131.55 | 231.50 | 241.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR240621C00250000 | 2/23/2024 8:25 PM | 250 | 441.80 | 1,268.00 | 1,287.75 | 0.00 | 0.00% | 1 | 19 | 1,360.55% |
| MSTR240621C00260000 | 2/1/2024 7:37 PM | 260 | 256.50 | 816.00 | 829.95 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MSTR240621C00270000 | 1/2/2024 3:20 PM | 270 | 443.10 | 239.90 | 250.35 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MSTR240621C00280000 | 3/18/2024 4:52 PM | 280 | 1,232.00 | 902.05 | 922.00 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| MSTR240621C00290000 | 3/1/2024 4:19 PM | 290 | 734.56 | 1,409.90 | 1,426.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MSTR240621C00300000 | 4/26/2024 7:26 PM | 300 | 976.75 | 974.30 | 992.00 | -86.12 | -8.10% | 2 | 77 | 151.32% |
| MSTR240621C00310000 | 3/14/2024 5:00 PM | 310 | 1,380.45 | 1,162.05 | 1,182.00 | 0.00 | 0.00% | 2 | 14 | 672.94% |
| MSTR240621C00320000 | 3/8/2024 8:59 PM | 320 | 1,106.90 | 1,113.60 | 1,131.40 | 0.00 | 0.00% | 1 | 50 | 557.52% |
| MSTR240621C00330000 | 3/18/2024 4:33 PM | 330 | 1,260.00 | 852.05 | 872.00 | 0.00 | 0.00% | 2 | 35 | 0.00% |
| MSTR240621C00340000 | 3/11/2024 3:38 PM | 340 | 1,270.00 | 1,220.55 | 1,237.95 | 0.00 | 0.00% | 1 | 27 | 888.12% |
| MSTR240621C00350000 | 3/18/2024 3:20 PM | 350 | 1,260.55 | 834.05 | 854.00 | 0.00 | 0.00% | 2 | 56 | 0.00% |
| MSTR240621C00360000 | 3/18/2024 2:28 PM | 360 | 1,314.00 | 824.05 | 844.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| MSTR240621C00370000 | 4/15/2024 3:13 PM | 370 | 1,050.00 | 905.00 | 924.00 | 0.00 | 0.00% | 1 | 22 | 148.41% |
| MSTR240621C00380000 | 3/18/2024 7:52 PM | 380 | 1,115.41 | 804.05 | 824.00 | 0.00 | 0.00% | 13 | 96 | 0.00% |
| MSTR240621C00390000 | 4/18/2024 6:25 PM | 390 | 827.93 | 889.05 | 904.00 | 0.00 | 0.00% | 1 | 28 | 157.90% |
| MSTR240621C00400000 | 4/12/2024 7:01 PM | 400 | 1,065.03 | 881.40 | 893.55 | 0.00 | 0.00% | 2 | 118 | 160.24% |
| MSTR240621C00410000 | 4/1/2024 2:46 PM | 410 | 1,216.77 | 870.70 | 886.00 | 0.00 | 0.00% | 5 | 36 | 161.53% |
| MSTR240621C00420000 | 4/1/2024 1:40 PM | 420 | 1,232.50 | 860.95 | 874.35 | 0.00 | 0.00% | 1 | 29 | 154.86% |
| MSTR240621C00430000 | 4/3/2024 1:31 PM | 430 | 1,155.50 | 851.25 | 864.85 | 0.00 | 0.00% | 2 | 32 | 153.78% |
| MSTR240621C00440000 | 4/16/2024 2:20 PM | 440 | 852.32 | 842.00 | 852.40 | 0.00 | 0.00% | 3 | 47 | 146.53% |
| MSTR240621C00450000 | 4/18/2024 3:03 PM | 450 | 827.44 | 832.00 | 843.15 | 0.00 | 0.00% | 1 | 59 | 145.56% |
| MSTR240621C00460000 | 4/2/2024 6:01 PM | 460 | 1,082.50 | 822.30 | 835.95 | 0.00 | 0.00% | 4 | 22 | 149.66% |
| MSTR240621C00470000 | 4/12/2024 4:33 PM | 470 | 1,026.20 | 812.70 | 826.40 | 0.00 | 0.00% | 1 | 57 | 148.48% |
| MSTR240621C00480000 | 4/19/2024 2:28 PM | 480 | 711.70 | 804.30 | 816.75 | 0.00 | 0.00% | 1 | 18 | 149.27% |
| MSTR240621C00490000 | 4/16/2024 2:33 PM | 490 | 784.57 | 794.00 | 807.30 | 0.00 | 0.00% | 1 | 19 | 146.86% |
| MSTR240621C00500000 | 4/25/2024 6:14 PM | 500 | 775.07 | 785.60 | 797.05 | 0.00 | 0.00% | 8 | 284 | 146.35% |
| MSTR240621C00510000 | 4/22/2024 5:56 PM | 510 | 834.38 | 775.35 | 787.80 | 0.00 | 0.00% | 1 | 505 | 144.37% |
| MSTR240621C00520000 | 4/25/2024 6:14 PM | 520 | 748.05 | 766.00 | 778.15 | 0.00 | 0.00% | 8 | 265 | 143.19% |
| MSTR240621C00530000 | 4/1/2024 6:38 PM | 530 | 1,099.37 | 757.20 | 768.85 | 0.00 | 0.00% | 1 | 17 | 143.28% |
| MSTR240621C00540000 | 3/26/2024 2:22 PM | 540 | 1,321.85 | 688.55 | 707.05 | 0.00 | 0.00% | 2 | 38 | 0.00% |
| MSTR240621C00550000 | 4/23/2024 7:12 PM | 550 | 804.17 | 738.45 | 751.50 | 0.00 | 0.00% | 2 | 638 | 143.11% |
| MSTR240621C00560000 | 3/25/2024 5:54 PM | 560 | 1,297.54 | 710.00 | 729.35 | 0.00 | 0.00% | 3 | 318 | 124.12% |
| MSTR240621C00570000 | 4/22/2024 5:56 PM | 570 | 778.63 | 719.80 | 731.20 | 0.00 | 0.00% | 1 | 300 | 139.06% |
| MSTR240621C00580000 | 3/28/2024 6:55 PM | 580 | 1,170.00 | 709.20 | 722.60 | 0.00 | 0.00% | 1 | 57 | 137.40% |
| MSTR240621C00590000 | 3/25/2024 4:55 PM | 590 | 1,245.70 | 682.35 | 701.50 | 0.00 | 0.00% | 2 | 67 | 123.64% |
| MSTR240621C00600000 | 4/26/2024 1:50 PM | 600 | 665.00 | 690.50 | 703.80 | -55.82 | -7.74% | 3 | 343 | 135.05% |
| MSTR240621C00610000 | 4/23/2024 7:12 PM | 610 | 750.05 | 682.00 | 695.00 | 0.00 | 0.00% | 2 | 52 | 135.34% |
| MSTR240621C00620000 | 4/22/2024 6:03 PM | 620 | 735.24 | 672.15 | 685.95 | 0.00 | 0.00% | 1 | 32 | 133.91% |
| MSTR240621C00630000 | 4/22/2024 6:03 PM | 630 | 726.29 | 663.05 | 676.95 | 0.00 | 0.00% | 2 | 50 | 133.22% |
| MSTR240621C00640000 | 4/22/2024 6:02 PM | 640 | 714.70 | 654.00 | 667.85 | 0.00 | 0.00% | 1 | 31 | 132.44% |
| MSTR240621C00650000 | 3/26/2024 1:30 PM | 650 | 1,267.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 126 | 0.00% |
| MSTR240621C00660000 | 4/22/2024 2:16 PM | 660 | 660.65 | 637.20 | 648.15 | 0.00 | 0.00% | 1 | 43 | 130.54% |
| MSTR240621C00670000 | 3/21/2024 7:30 PM | 670 | 954.99 | 528.00 | 546.95 | 0.00 | 0.00% | 2 | 54 | 0.00% |
| MSTR240621C00680000 | 4/23/2024 7:12 PM | 680 | 685.55 | 619.90 | 630.45 | 0.00 | 0.00% | 1 | 84 | 129.69% |
| MSTR240621C00690000 | 4/5/2024 1:41 PM | 690 | 950.00 | 610.85 | 621.70 | 0.00 | 0.00% | 1 | 19 | 128.93% |
| MSTR240621C00700000 | 4/18/2024 6:09 PM | 700 | 544.79 | 599.60 | 613.35 | -0.59 | -0.11% | 1 | 223 | 126.79% |
| MSTR240621C00710000 | 4/17/2024 3:17 PM | 710 | 500.00 | 594.30 | 604.65 | 0.00 | 0.00% | 1 | 21 | 128.69% |
| MSTR240621C00720000 | 4/3/2024 7:08 PM | 720 | 966.04 | 584.80 | 596.40 | 0.00 | 0.00% | 6 | 33 | 127.78% |
| MSTR240621C00730000 | 4/22/2024 2:16 PM | 730 | 598.65 | 576.15 | 586.20 | 0.00 | 0.00% | 1 | 30 | 126.12% |
| MSTR240621C00740000 | 4/5/2024 1:42 PM | 740 | 930.61 | 567.70 | 579.55 | 0.00 | 0.00% | 5 | 16 | 126.87% |
| MSTR240621C00750000 | 4/2/2024 1:44 PM | 750 | 778.70 | 559.70 | 571.25 | 0.00 | 0.00% | 5 | 90 | 126.74% |
| MSTR240621C00760000 | 3/19/2024 5:07 PM | 760 | 712.00 | 490.00 | 506.00 | 0.00 | 0.00% | 12 | 213 | 0.00% |
| MSTR240621C00770000 | 3/13/2024 4:32 PM | 770 | 1,026.00 | 736.00 | 754.15 | 0.00 | 0.00% | 1 | 77 | 300.64% |
| MSTR240621C00780000 | 3/19/2024 4:51 PM | 780 | 703.02 | 476.00 | 493.50 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| MSTR240621C00790000 | 4/17/2024 3:49 PM | 790 | 423.85 | 526.70 | 537.60 | 0.00 | 0.00% | 5 | 58 | 124.67% |
| MSTR240621C00800000 | 4/26/2024 3:25 PM | 800 | 489.80 | 516.30 | 531.50 | -10.89 | -2.18% | 1 | 313 | 124.11% |
| MSTR240621C00810000 | 4/23/2024 7:28 PM | 810 | 563.77 | 510.90 | 522.80 | 0.00 | 0.00% | 1 | 22 | 124.74% |
| MSTR240621C00820000 | 4/26/2024 3:24 PM | 820 | 471.25 | 503.60 | 514.75 | -198.93 | -29.68% | 2 | 37 | 124.63% |
| MSTR240621C00830000 | 4/26/2024 7:27 PM | 830 | 492.95 | 495.55 | 507.10 | -60.79 | -10.98% | 1 | 6 | 124.27% |
| MSTR240621C00840000 | 4/24/2024 6:42 PM | 840 | 494.24 | 488.10 | 499.50 | 0.00 | 0.00% | 1 | 19 | 124.17% |
| MSTR240621C00850000 | 4/19/2024 4:34 PM | 850 | 404.43 | 480.45 | 493.70 | 0.00 | 0.00% | 1 | 154 | 124.73% |
| MSTR240621C00860000 | 3/25/2024 6:13 PM | 860 | 1,045.08 | 458.50 | 474.20 | 0.00 | 0.00% | 6 | 48 | 112.31% |
| MSTR240621C00870000 | 4/23/2024 7:28 PM | 870 | 517.19 | 465.45 | 476.70 | 0.00 | 0.00% | 2 | 202 | 123.34% |
| MSTR240621C00880000 | 4/5/2024 3:38 PM | 880 | 800.00 | 458.05 | 469.85 | 0.00 | 0.00% | 1 | 436 | 123.33% |
| MSTR240621C00890000 | 4/22/2024 6:43 PM | 890 | 495.94 | 450.85 | 460.55 | 0.00 | 0.00% | 5 | 16 | 122.32% |
| MSTR240621C00900000 | 4/26/2024 3:25 PM | 900 | 416.40 | 442.35 | 455.80 | -10.14 | -2.38% | 1 | 659 | 122.62% |
| MSTR240621C00910000 | 4/22/2024 6:04 PM | 910 | 497.20 | 436.50 | 448.80 | 0.00 | 0.00% | 2 | 25 | 122.99% |
| MSTR240621C00920000 | 4/22/2024 6:14 PM | 920 | 494.49 | 429.25 | 441.50 | 0.00 | 0.00% | 1 | 8 | 122.62% |
| MSTR240621C00930000 | 4/23/2024 7:28 PM | 930 | 473.61 | 422.50 | 434.55 | 0.00 | 0.00% | 1 | 6 | 122.53% |
| MSTR240621C00940000 | 4/22/2024 6:43 PM | 940 | 460.89 | 412.00 | 425.40 | 0.00 | 0.00% | 5 | 15 | 120.15% |
| MSTR240621C00950000 | 4/22/2024 6:50 PM | 950 | 458.29 | 408.80 | 420.85 | 0.00 | 0.00% | 1 | 53 | 122.18% |
| MSTR240621C00960000 | 4/12/2024 4:50 PM | 960 | 596.05 | 402.00 | 412.30 | 0.00 | 0.00% | 10 | 34 | 121.33% |
| MSTR240621C00970000 | 4/22/2024 7:09 PM | 970 | 441.20 | 397.80 | 405.70 | 0.00 | 0.00% | 10 | 10 | 122.06% |
| MSTR240621C00980000 | 4/22/2024 7:20 PM | 980 | 430.40 | 388.25 | 399.25 | 0.00 | 0.00% | 22 | 15 | 120.90% |
| MSTR240621C00990000 | 4/22/2024 7:09 PM | 990 | 427.90 | 382.05 | 392.90 | 0.00 | 0.00% | 10 | 8 | 120.91% |
| MSTR240621C01000000 | 4/26/2024 5:40 PM | 1000 | 376.00 | 376.10 | 386.65 | 16.00 | 4.44% | 10 | 1,420 | 120.98% |
| MSTR240621C01010000 | 4/26/2024 5:40 PM | 1010 | 369.72 | 369.65 | 380.45 | -69.71 | -15.86% | 10 | 48 | 120.84% |
| MSTR240621C01020000 | 3/27/2024 3:42 PM | 1020 | 989.84 | 363.75 | 374.35 | 0.00 | 0.00% | 2 | 9 | 120.87% |
| MSTR240621C01030000 | 4/22/2024 2:09 PM | 1030 | 395.00 | 357.25 | 372.00 | 0.00 | 0.00% | 4 | 8 | 121.85% |
| MSTR240621C01040000 | 3/20/2024 5:57 PM | 1040 | 537.00 | 286.10 | 297.40 | 0.00 | 0.00% | 1 | 11 | 77.31% |
| MSTR240621C01050000 | 4/22/2024 6:50 PM | 1050 | 395.54 | 346.25 | 359.95 | 0.00 | 0.00% | 1 | 19 | 121.92% |
| MSTR240621C01060000 | 4/19/2024 2:25 PM | 1060 | 296.43 | 340.10 | 353.00 | 0.00 | 0.00% | 1 | 7 | 121.40% |
| MSTR240621C01070000 | 4/23/2024 2:07 PM | 1070 | 402.57 | 335.40 | 347.95 | 0.00 | 0.00% | 1 | 17 | 121.86% |
| MSTR240621C01080000 | 3/25/2024 7:18 PM | 1080 | 885.00 | 318.85 | 333.75 | 0.00 | 0.00% | 1 | 10 | 115.92% |
| MSTR240621C01090000 | 3/11/2024 2:28 PM | 1090 | 653.40 | 473.55 | 488.80 | 0.00 | 0.00% | 1 | 3 | 211.59% |
| MSTR240621C01100000 | 4/26/2024 6:44 PM | 1100 | 317.41 | 318.50 | 332.00 | -48.99 | -13.37% | 5 | 658 | 121.84% |
| MSTR240621C01110000 | 4/19/2024 5:55 PM | 1110 | 291.40 | 313.15 | 326.35 | 0.00 | 0.00% | 2 | 8 | 121.73% |
| MSTR240621C01120000 | 4/18/2024 2:04 PM | 1120 | 271.06 | 307.50 | 321.00 | 0.00 | 0.00% | 1 | 7 | 121.58% |
| MSTR240621C01130000 | 4/18/2024 3:23 PM | 1130 | 320.73 | 302.50 | 315.55 | 0.00 | 0.00% | 2 | 11 | 121.55% |
| MSTR240621C01140000 | 4/16/2024 7:05 PM | 1140 | 313.80 | 298.20 | 309.75 | 0.00 | 0.00% | 1 | 18 | 121.57% |
| MSTR240621C01150000 | 4/25/2024 5:47 PM | 1150 | 281.48 | 292.10 | 307.15 | 0.00 | 0.00% | 1 | 76 | 121.94% |
| MSTR240621C01160000 | 4/22/2024 6:08 PM | 1160 | 345.41 | 287.70 | 300.45 | 0.00 | 0.00% | 3 | 8 | 121.60% |
| MSTR240621C01170000 | 4/22/2024 3:39 PM | 1170 | 307.05 | 282.90 | 293.15 | 0.00 | 0.00% | 4 | 7 | 120.95% |
| MSTR240621C01180000 | 4/25/2024 7:29 PM | 1180 | 263.35 | 277.60 | 290.90 | 0.00 | 0.00% | 1 | 9 | 121.52% |
| MSTR240621C01190000 | 4/22/2024 3:24 PM | 1190 | 280.50 | 273.20 | 287.00 | 0.00 | 0.00% | 3 | 12 | 121.83% |
| MSTR240621C01200000 | 4/26/2024 7:50 PM | 1200 | 271.96 | 268.60 | 281.55 | 18.66 | 7.37% | 20 | 820 | 121.63% |
| MSTR240621C01210000 | 4/22/2024 6:14 PM | 1210 | 323.14 | 264.10 | 274.65 | 0.00 | 0.00% | 2 | 7 | 121.03% |
| MSTR240621C01220000 | 4/22/2024 6:08 PM | 1220 | 316.20 | 259.55 | 270.20 | 0.00 | 0.00% | 1 | 28 | 121.04% |
| MSTR240621C01230000 | 4/25/2024 5:02 PM | 1230 | 224.40 | 255.45 | 268.40 | -17.15 | -7.10% | 1 | 74 | 121.84% |
| MSTR240621C01240000 | 4/23/2024 1:38 PM | 1240 | 236.00 | 252.30 | 263.95 | -45.58 | -16.19% | 1 | 14 | 122.14% |
| MSTR240621C01250000 | 4/26/2024 3:16 PM | 1250 | 230.00 | 247.25 | 259.65 | -69.63 | -23.24% | 4 | 44 | 121.95% |
| MSTR240621C01260000 | 4/26/2024 4:51 PM | 1260 | 238.00 | 242.55 | 255.05 | 1.93 | 0.82% | 4 | 107 | 121.74% |
| MSTR240621C01270000 | 4/26/2024 6:09 PM | 1270 | 240.06 | 238.90 | 251.10 | -7.49 | -3.03% | 6 | 67 | 121.93% |
| MSTR240621C01280000 | 4/26/2024 1:46 PM | 1280 | 212.72 | 234.80 | 244.50 | -17.87 | -7.75% | 2 | 25 | 121.29% |
| MSTR240621C01290000 | 4/25/2024 5:58 PM | 1290 | 223.24 | 230.75 | 243.40 | 0.00 | 0.00% | 1 | 9 | 122.06% |
| MSTR240621C01300000 | 4/26/2024 5:07 PM | 1300 | 226.00 | 227.75 | 237.30 | 12.65 | 5.93% | 2 | 72 | 121.76% |
| MSTR240621C01310000 | 4/26/2024 1:46 PM | 1310 | 201.77 | 223.35 | 232.45 | -10.38 | -4.89% | 1 | 46 | 121.40% |
| MSTR240621C01320000 | 4/25/2024 1:35 PM | 1320 | 183.00 | 220.15 | 228.90 | 0.00 | 0.00% | 1 | 31 | 121.65% |
| MSTR240621C01330000 | 4/24/2024 7:51 PM | 1330 | 222.78 | 216.35 | 226.90 | 0.00 | 0.00% | 1 | 96 | 122.11% |
| MSTR240621C01340000 | 4/26/2024 1:42 PM | 1340 | 186.30 | 213.00 | 221.65 | -32.06 | -14.68% | 1 | 6 | 121.83% |
| MSTR240621C01350000 | 4/26/2024 6:46 PM | 1350 | 207.90 | 208.75 | 221.15 | 4.30 | 2.11% | 4 | 122 | 122.49% |
| MSTR240621C01360000 | 4/23/2024 6:33 PM | 1360 | 257.78 | 205.40 | 217.30 | 0.00 | 0.00% | 6 | 166 | 122.50% |
| MSTR240621C01370000 | 4/25/2024 2:51 PM | 1370 | 193.00 | 202.65 | 213.05 | 8.15 | 4.41% | 2 | 3 | 122.53% |
| MSTR240621C01380000 | 4/23/2024 7:08 PM | 1380 | 243.29 | 198.45 | 208.05 | 0.00 | 0.00% | 1 | 93 | 121.98% |
| MSTR240621C01390000 | 4/26/2024 3:18 PM | 1390 | 183.05 | 196.30 | 204.30 | -1.25 | -0.68% | 10 | 137 | 122.23% |
| MSTR240621C01400000 | 4/26/2024 6:46 PM | 1400 | 193.16 | 193.10 | 200.90 | 13.51 | 7.52% | 8 | 434 | 122.27% |
| MSTR240621C01410000 | 4/26/2024 3:12 PM | 1410 | 177.55 | 189.35 | 199.05 | -53.35 | -23.11% | 1 | 161 | 122.54% |
| MSTR240621C01420000 | 4/26/2024 4:47 PM | 1420 | 182.92 | 186.25 | 195.35 | -1.88 | -1.02% | 5 | 156 | 122.49% |
| MSTR240621C01430000 | 4/26/2024 4:54 PM | 1430 | 182.90 | 182.60 | 192.90 | -6.23 | -3.29% | 10 | 160 | 122.58% |
| MSTR240621C01440000 | 4/15/2024 3:00 PM | 1440 | 281.05 | 179.45 | 190.40 | 0.00 | 0.00% | 1 | 4 | 122.75% |
| MSTR240621C01450000 | 4/26/2024 6:46 PM | 1450 | 179.36 | 176.50 | 187.70 | -5.11 | -2.77% | 4 | 280 | 122.90% |
| MSTR240621C01460000 | 4/26/2024 2:44 PM | 1460 | 165.85 | 173.60 | 184.05 | -7.55 | -4.35% | 1 | 19 | 122.80% |
| MSTR240621C01470000 | 4/23/2024 2:15 PM | 1470 | 227.87 | 171.20 | 181.25 | 0.00 | 0.00% | 1 | 8 | 123.02% |
| MSTR240621C01480000 | 4/26/2024 2:23 PM | 1480 | 160.60 | 169.00 | 178.15 | -16.65 | -9.39% | 2 | 18 | 123.18% |
| MSTR240621C01490000 | 4/26/2024 4:47 PM | 1490 | 162.99 | 165.45 | 176.00 | -15.91 | -8.89% | 2 | 36 | 123.22% |
| MSTR240621C01500000 | 4/26/2024 6:22 PM | 1500 | 163.77 | 164.20 | 172.20 | 4.76 | 2.99% | 8 | 404 | 123.40% |
| MSTR240621C01520000 | 4/26/2024 2:28 PM | 1520 | 159.80 | 157.95 | 167.05 | 0.90 | 0.57% | 2 | 18 | 123.35% |
| MSTR240621C01540000 | 4/25/2024 2:41 PM | 1540 | 141.07 | 152.35 | 160.75 | 0.00 | 0.00% | 2 | 22 | 123.09% |
| MSTR240621C01560000 | 4/24/2024 6:39 PM | 1560 | 155.77 | 147.50 | 158.25 | 0.00 | 0.00% | 2 | 39 | 123.89% |
| MSTR240621C01580000 | 4/23/2024 2:34 PM | 1580 | 208.10 | 143.00 | 152.40 | 0.00 | 0.00% | 1 | 31 | 123.85% |
| MSTR240621C01600000 | 4/26/2024 3:45 PM | 1600 | 133.25 | 138.60 | 148.05 | 2.74 | 2.10% | 6 | 199 | 124.13% |
| MSTR240621C01620000 | 4/25/2024 2:41 PM | 1620 | 122.59 | 133.70 | 142.45 | -2.04 | -1.64% | 1 | 23 | 123.87% |
| MSTR240621C01640000 | 4/25/2024 2:08 PM | 1640 | 123.60 | 129.30 | 138.85 | 0.00 | 0.00% | 2 | 80 | 124.19% |
| MSTR240621C01660000 | 4/25/2024 4:42 PM | 1660 | 115.61 | 125.80 | 133.95 | 0.00 | 0.00% | 2 | 81 | 124.32% |
| MSTR240621C01680000 | 4/22/2024 2:22 PM | 1680 | 145.00 | 121.30 | 128.85 | 0.00 | 0.00% | 1 | 14 | 124.05% |
| MSTR240621C01700000 | 4/26/2024 7:12 PM | 1700 | 121.50 | 118.00 | 127.95 | 8.40 | 7.43% | 4 | 219 | 125.15% |
| MSTR240621C01720000 | 4/22/2024 7:38 PM | 1720 | 138.00 | 114.75 | 122.65 | 0.00 | 0.00% | 2 | 13 | 125.02% |
| MSTR240621C01740000 | 4/25/2024 2:25 PM | 1740 | 110.73 | 110.85 | 117.45 | 0.00 | 0.00% | 1 | 14 | 124.67% |
| MSTR240621C01760000 | 4/26/2024 2:25 PM | 1760 | 114.30 | 108.20 | 113.95 | 12.80 | 12.61% | 2 | 74 | 125.05% |
| MSTR240621C01780000 | 4/22/2024 3:50 PM | 1780 | 121.28 | 105.10 | 111.10 | 0.00 | 0.00% | 1 | 14 | 125.42% |
| MSTR240621C01800000 | 4/26/2024 6:22 PM | 1800 | 102.05 | 102.10 | 107.85 | 3.37 | 3.42% | 3 | 128 | 125.65% |
| MSTR240621C01820000 | 4/25/2024 1:44 PM | 1820 | 90.55 | 97.45 | 105.75 | 0.00 | 0.00% | 1 | 58 | 125.67% |
| MSTR240621C01840000 | 4/25/2024 2:16 PM | 1840 | 85.54 | 96.30 | 101.70 | -9.36 | -9.86% | 1 | 32 | 126.07% |
| MSTR240621C01860000 | 4/25/2024 1:32 PM | 1860 | 80.23 | 92.00 | 100.75 | 0.00 | 0.00% | 1 | 52 | 126.41% |
| MSTR240621C01880000 | 4/26/2024 2:40 PM | 1880 | 88.52 | 90.60 | 97.60 | -13.83 | -13.51% | 2 | 124 | 126.89% |
| MSTR240621C01900000 | 4/25/2024 5:17 PM | 1900 | 84.44 | 87.00 | 94.10 | 0.00 | 0.00% | 3 | 80 | 126.57% |
| MSTR240621C01920000 | 4/22/2024 2:04 PM | 1920 | 110.25 | 83.00 | 91.60 | 0.00 | 0.00% | 1 | 9 | 126.37% |
| MSTR240621C01940000 | 4/23/2024 3:16 PM | 1940 | 113.13 | 82.50 | 88.85 | 0.00 | 0.00% | 1 | 8 | 127.08% |
| MSTR240621C01960000 | 4/22/2024 4:54 PM | 1960 | 101.79 | 78.15 | 86.10 | 0.00 | 0.00% | 1 | 26 | 126.58% |
| MSTR240621C01980000 | 4/22/2024 6:59 PM | 1980 | 65.88 | 77.55 | 83.45 | -37.12 | -36.04% | 1 | 24 | 127.20% |
| MSTR240621C02000000 | 4/26/2024 7:10 PM | 2000 | 78.00 | 75.75 | 78.75 | 4.40 | 5.98% | 72 | 588 | 126.77% |
| MSTR240621C02050000 | 4/25/2024 7:56 PM | 2050 | 65.00 | 70.40 | 75.80 | 0.00 | 0.00% | 3 | 40 | 127.97% |
| MSTR240621C02100000 | 4/25/2024 6:53 PM | 2100 | 61.00 | 65.45 | 70.80 | -1.50 | -2.40% | 1 | 245 | 128.37% |
| MSTR240621C02150000 | 4/24/2024 1:31 PM | 2150 | 74.67 | 60.65 | 67.05 | 0.00 | 0.00% | 1 | 7 | 128.99% |
| MSTR240621C02200000 | 4/25/2024 2:12 PM | 2200 | 55.75 | 56.50 | 61.75 | 0.00 | 0.00% | 2 | 77 | 129.03% |
| MSTR240621C02250000 | 4/24/2024 3:03 PM | 2250 | 59.50 | 51.25 | 57.20 | 0.00 | 0.00% | 1 | 30 | 128.68% |
| MSTR240621C02300000 | 4/25/2024 6:20 PM | 2300 | 49.50 | 49.20 | 55.10 | 0.00 | 0.00% | 6 | 77 | 130.20% |
| MSTR240621C02350000 | 4/15/2024 1:37 PM | 2350 | 100.24 | 45.25 | 50.85 | 0.00 | 0.00% | 1 | 5 | 129.97% |
| MSTR240621C02400000 | 4/25/2024 2:04 PM | 2400 | 36.90 | 43.70 | 49.05 | -3.15 | -7.87% | 10 | 93 | 131.47% |
| MSTR240621C02450000 | 4/23/2024 5:37 PM | 2450 | 58.20 | 40.85 | 44.70 | 0.00 | 0.00% | 1 | 16 | 131.24% |
| MSTR240621C02500000 | 4/26/2024 7:23 PM | 2500 | 40.00 | 37.65 | 44.10 | 1.63 | 4.25% | 12 | 382 | 132.25% |
| MSTR240621C02550000 | 4/24/2024 4:56 PM | 2550 | 41.15 | 34.80 | 41.70 | 0.00 | 0.00% | 1 | 5 | 132.47% |
| MSTR240621C02600000 | 4/26/2024 3:36 PM | 2600 | 32.00 | 32.25 | 39.75 | -0.85 | -2.59% | 1 | 48 | 132.87% |
| MSTR240621C02650000 | 4/25/2024 6:03 PM | 2650 | 30.85 | 30.20 | 36.00 | 0.00 | 0.00% | 2 | 6 | 132.47% |
| MSTR240621C02700000 | 4/25/2024 1:34 PM | 2700 | 24.00 | 28.00 | 33.90 | 0.00 | 0.00% | 4 | 37 | 132.61% |
| MSTR240621C02750000 | 4/25/2024 6:03 PM | 2750 | 28.10 | 26.00 | 31.65 | 0.00 | 0.00% | 1 | 20 | 132.61% |
| MSTR240621C02800000 | 4/23/2024 7:43 PM | 2800 | 36.00 | 24.35 | 30.90 | 0.00 | 0.00% | 1 | 23 | 133.47% |
| MSTR240621C02850000 | 4/19/2024 7:39 PM | 2850 | 24.10 | 22.75 | 29.05 | 0.00 | 0.00% | 1 | 13 | 133.63% |
| MSTR240621C02900000 | 4/25/2024 6:25 PM | 2900 | 24.00 | 22.05 | 29.05 | 0.00 | 0.00% | 1 | 129 | 135.26% |
| MSTR240621C02950000 | 4/25/2024 1:59 PM | 2950 | 20.60 | 20.95 | 26.90 | 0.00 | 0.00% | 1 | 9 | 135.31% |
| MSTR240621C03000000 | 4/26/2024 7:51 PM | 3000 | 22.05 | 19.40 | 25.95 | 2.05 | 10.25% | 17 | 206 | 135.70% |
| MSTR240621C03050000 | 4/23/2024 7:09 PM | 3050 | 26.90 | 18.80 | 25.25 | 0.00 | 0.00% | 1 | 4 | 136.75% |
| MSTR240621C03100000 | 4/26/2024 5:44 PM | 3100 | 18.87 | 17.35 | 22.20 | -8.63 | -31.38% | 1 | 12 | 135.59% |
| MSTR240621C03150000 | 4/26/2024 6:02 PM | 3150 | 18.65 | 16.55 | 22.15 | 0.65 | 3.61% | 2 | 186 | 136.77% |
| MSTR240621C03200000 | 4/22/2024 1:48 PM | 3200 | 20.41 | 15.10 | 21.50 | 0.00 | 0.00% | 2 | 21 | 137.01% |
| MSTR240621C03250000 | 4/23/2024 5:54 PM | 3250 | 25.54 | 13.35 | 18.70 | 0.00 | 0.00% | 1 | 1 | 135.26% |
| MSTR240621C03300000 | 4/12/2024 6:44 PM | 3300 | 43.05 | 13.75 | 19.50 | 0.00 | 0.00% | 5 | 5 | 137.83% |
| MSTR240621C03350000 | 4/24/2024 2:17 PM | 3350 | 19.00 | 12.85 | 18.75 | 0.00 | 0.00% | 1 | 1 | 138.14% |
| MSTR240621C03400000 | 4/22/2024 2:41 PM | 3400 | 17.50 | 11.40 | 17.65 | 0.00 | 0.00% | 2 | 6 | 137.59% |
| MSTR240621C03450000 | 4/25/2024 6:26 PM | 3450 | 12.42 | 11.35 | 17.15 | 0.00 | 0.00% | 1 | 2 | 138.65% |
| MSTR240621C03500000 | 4/26/2024 4:29 PM | 3500 | 11.85 | 10.60 | 16.35 | 1.35 | 12.86% | 1 | 19 | 138.78% |
| MSTR240621C03600000 | 4/25/2024 7:24 PM | 3600 | 11.30 | 8.40 | 13.15 | 0.00 | 0.00% | 5 | 15 | 136.45% |
| MSTR240621C03650000 | 4/25/2024 7:24 PM | 3650 | 10.72 | 9.35 | 13.15 | 0.00 | 0.00% | 5 | 11 | 138.82% |
| MSTR240621C03700000 | 4/26/2024 2:18 PM | 3700 | 13.00 | 8.25 | 13.00 | 0.50 | 4.00% | 10 | 22 | 138.88% |
| MSTR240621C03750000 | 4/23/2024 5:07 PM | 3750 | 14.07 | 7.70 | 12.45 | 0.00 | 0.00% | 2 | 5 | 139.02% |
| MSTR240621C03800000 | 4/26/2024 7:58 PM | 3800 | 9.90 | 9.50 | 10.00 | 0.82 | 9.03% | 29 | 340 | 139.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P00005000 | 4/22/2024 6:55 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,162 | 400.00% |
| MSTR240621P00010000 | 4/26/2024 6:45 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 284 | 350.00% |
| MSTR240621P00015000 | 4/22/2024 6:57 PM | 15 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 296 | 312.50% |
| MSTR240621P00020000 | 4/26/2024 6:50 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 929 | 293.75% |
| MSTR240621P00025000 | 4/25/2024 5:04 PM | 25 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 201 | 378 | 309.38% |
| MSTR240621P00030000 | 4/4/2024 1:31 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 293.75% |
| MSTR240621P00035000 | 4/18/2024 6:40 PM | 35 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 281.25% |
| MSTR240621P00040000 | 4/10/2024 1:31 PM | 40 | 0.32 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 105 | 435.94% |
| MSTR240621P00045000 | 4/19/2024 7:26 PM | 45 | 0.02 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 55 | 418.16% |
| MSTR240621P00050000 | 4/26/2024 6:31 PM | 50 | 0.05 | 0.01 | 0.12 | 0.04 | 400.00% | 1 | 95 | 270.31% |
| MSTR240621P00055000 | 4/25/2024 2:11 PM | 55 | 0.14 | 0.02 | 0.23 | 0.00 | 0.00% | 2 | 204 | 277.34% |
| MSTR240621P00060000 | 8/16/2023 7:23 PM | 60 | 1.06 | 0.12 | 2.17 | 0.00 | 0.00% | 1 | 1 | 343.65% |
| MSTR240621P00070000 | 3/22/2024 3:56 PM | 70 | 0.41 | 0.00 | 0.85 | 0.00 | 0.00% | 4 | 47 | 287.70% |
| MSTR240621P00075000 | 12/5/2023 2:37 PM | 75 | 1.48 | 0.00 | 1.60 | 0.00 | 0.00% | - | 1 | 301.86% |
| MSTR240621P00080000 | 3/1/2024 7:56 PM | 80 | 0.30 | 0.00 | 4.35 | 0.00 | 0.00% | 10 | 22 | 337.40% |
| MSTR240621P00085000 | 12/5/2023 2:30 PM | 85 | 0.84 | 0.00 | 1.99 | 0.00 | 0.00% | 1 | 21 | 295.41% |
| MSTR240621P00090000 | 12/13/2023 3:41 PM | 90 | 0.91 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 56 | 275.29% |
| MSTR240621P00095000 | 12/13/2023 6:57 PM | 95 | 0.75 | 0.00 | 1.81 | 0.00 | 0.00% | 1 | 7 | 279.10% |
| MSTR240621P00100000 | 4/25/2024 7:50 PM | 100 | 0.18 | 0.05 | 0.90 | 0.00 | 0.00% | 24 | 679 | 253.42% |
| MSTR240621P00105000 | 4/8/2024 5:51 PM | 105 | 0.23 | 0.05 | 4.35 | 0.00 | 0.00% | 10 | 18 | 301.95% |
| MSTR240621P00110000 | 3/28/2024 7:55 PM | 110 | 0.21 | 0.00 | 4.35 | 0.00 | 0.00% | 11 | 163 | 295.41% |
| MSTR240621P00115000 | 10/23/2023 4:24 PM | 115 | 3.25 | 1.38 | 3.10 | 0.00 | 0.00% | 3 | 6 | 290.97% |
| MSTR240621P00120000 | 3/8/2024 4:05 PM | 120 | 2.72 | 0.00 | 10.00 | 0.00 | 0.00% | 10 | 13 | 325.34% |
| MSTR240621P00125000 | 11/15/2023 8:56 PM | 125 | 2.70 | 0.88 | 2.06 | 0.00 | 0.00% | 10 | 12 | 264.11% |
| MSTR240621P00130000 | 2/28/2024 5:44 PM | 130 | 0.35 | 0.05 | 4.50 | 0.00 | 0.00% | 1 | 26 | 275.90% |
| MSTR240621P00135000 | 3/5/2024 8:30 PM | 135 | 0.53 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 28 | 255.66% |
| MSTR240621P00140000 | 2/29/2024 8:23 PM | 140 | 0.46 | 0.00 | 4.55 | 0.00 | 0.00% | 1 | 12 | 266.53% |
| MSTR240621P00145000 | 3/6/2024 8:07 PM | 145 | 0.60 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 297.51% |
| MSTR240621P00150000 | 4/26/2024 7:56 PM | 150 | 0.27 | 0.00 | 0.35 | -0.13 | -32.50% | 6 | 530 | 191.60% |
| MSTR240621P00155000 | 2/22/2024 8:16 PM | 155 | 0.75 | 0.00 | 5.00 | 0.00 | 0.00% | 10 | 25 | 257.32% |
| MSTR240621P00160000 | 2/29/2024 8:22 PM | 160 | 1.21 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 21 | 251.03% |
| MSTR240621P00165000 | 3/25/2024 2:18 PM | 165 | 0.01 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 21 | 239.75% |
| MSTR240621P00170000 | 2/29/2024 8:21 PM | 170 | 0.66 | 0.00 | 4.75 | 0.00 | 0.00% | 2 | 27 | 243.87% |
| MSTR240621P00175000 | 3/8/2024 4:10 PM | 175 | 0.64 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 15 | 270.65% |
| MSTR240621P00180000 | 3/27/2024 6:03 PM | 180 | 0.62 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 320 | 234.94% |
| MSTR240621P00185000 | 2/21/2024 4:26 PM | 185 | 0.72 | 0.00 | 5.35 | 0.00 | 0.00% | 2 | 14 | 237.60% |
| MSTR240621P00190000 | 3/27/2024 2:20 PM | 190 | 0.64 | 0.00 | 4.65 | 0.00 | 0.00% | 40 | 64 | 229.44% |
| MSTR240621P00195000 | 2/28/2024 5:45 PM | 195 | 0.93 | 0.01 | 1.50 | 0.00 | 0.00% | 11 | 68 | 195.41% |
| MSTR240621P00200000 | 4/25/2024 7:50 PM | 200 | 0.45 | 0.30 | 0.70 | 0.12 | 36.36% | 2 | 1,097 | 184.03% |
| MSTR240621P00210000 | 3/28/2024 7:00 PM | 210 | 1.00 | 0.00 | 1.60 | 0.00 | 0.00% | 35 | 128 | 188.96% |
| MSTR240621P00220000 | 3/27/2024 6:03 PM | 220 | 1.38 | 0.00 | 4.65 | 0.00 | 0.00% | 1 | 79 | 211.67% |
| MSTR240621P00230000 | 4/1/2024 1:33 PM | 230 | 5.40 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 46 | 171.09% |
| MSTR240621P00240000 | 4/26/2024 4:00 PM | 240 | 0.60 | 0.50 | 0.65 | -0.15 | -20.00% | 6 | 33 | 168.55% |
| MSTR240621P00250000 | 4/24/2024 2:44 PM | 250 | 0.60 | 0.20 | 0.78 | 0.00 | 0.00% | 1 | 87 | 161.62% |
| MSTR240621P00260000 | 3/20/2024 2:07 PM | 260 | 1.77 | 0.00 | 5.30 | 0.00 | 0.00% | 1 | 45 | 195.43% |
| MSTR240621P00270000 | 3/4/2024 8:45 PM | 270 | 2.38 | 0.00 | 5.30 | 0.00 | 0.00% | 1 | 26 | 190.88% |
| MSTR240621P00280000 | 4/3/2024 5:56 PM | 280 | 1.80 | 0.00 | 1.39 | 0.00 | 0.00% | 1 | 48 | 156.59% |
| MSTR240621P00290000 | 4/25/2024 1:39 PM | 290 | 0.90 | 0.68 | 1.35 | 0.00 | 0.00% | 1 | 33 | 160.11% |
| MSTR240621P00300000 | 4/26/2024 7:26 PM | 300 | 0.85 | 0.68 | 0.85 | 0.05 | 6.25% | 16 | 530 | 151.32% |
| MSTR240621P00310000 | 4/16/2024 1:54 PM | 310 | 1.90 | 0.68 | 1.35 | 0.00 | 0.00% | 1 | 57 | 153.08% |
| MSTR240621P00320000 | 4/25/2024 4:09 PM | 320 | 1.19 | 0.68 | 2.50 | 0.00 | 0.00% | 1 | 178 | 158.67% |
| MSTR240621P00330000 | 4/19/2024 5:59 PM | 330 | 1.57 | 0.68 | 2.90 | 0.00 | 0.00% | 10 | 55 | 157.79% |
| MSTR240621P00340000 | 4/22/2024 6:43 PM | 340 | 1.69 | 1.12 | 2.90 | 0.00 | 0.00% | 6 | 56 | 156.95% |
| MSTR240621P00350000 | 4/19/2024 6:40 PM | 350 | 2.50 | 1.60 | 2.90 | 0.00 | 0.00% | 1 | 106 | 156.14% |
| MSTR240621P00360000 | 4/4/2024 2:17 PM | 360 | 2.85 | 1.12 | 2.90 | 0.00 | 0.00% | 10 | 50 | 150.44% |
| MSTR240621P00370000 | 4/5/2024 5:48 PM | 370 | 1.50 | 1.60 | 3.00 | 0.00 | 0.00% | 5 | 160 | 150.22% |
| MSTR240621P00380000 | 4/9/2024 7:50 PM | 380 | 2.05 | 1.50 | 3.00 | 0.00 | 0.00% | 1 | 86 | 146.68% |
| MSTR240621P00390000 | 4/22/2024 3:34 PM | 390 | 2.66 | 1.70 | 3.00 | 0.00 | 0.00% | 2 | 88 | 144.60% |
| MSTR240621P00400000 | 4/24/2024 7:25 PM | 400 | 2.51 | 2.00 | 3.00 | 0.00 | 0.00% | 3 | 218 | 142.98% |
| MSTR240621P00410000 | 4/19/2024 2:16 PM | 410 | 4.40 | 2.00 | 4.55 | 0.00 | 0.00% | 1 | 43 | 146.02% |
| MSTR240621P00420000 | 4/25/2024 5:59 PM | 420 | 2.60 | 2.00 | 4.55 | 0.00 | 0.00% | 10 | 84 | 143.12% |
| MSTR240621P00430000 | 4/4/2024 4:43 PM | 430 | 5.05 | 2.25 | 4.80 | 0.00 | 0.00% | 1 | 138 | 141.93% |
| MSTR240621P00440000 | 4/25/2024 2:23 PM | 440 | 4.00 | 2.25 | 5.50 | 0.00 | 0.00% | 1 | 29 | 141.28% |
| MSTR240621P00450000 | 4/23/2024 7:54 PM | 450 | 4.10 | 2.28 | 5.50 | 0.00 | 0.00% | 11 | 133 | 138.60% |
| MSTR240621P00460000 | 4/19/2024 7:18 PM | 460 | 7.00 | 2.31 | 5.50 | 0.00 | 0.00% | 3 | 84 | 135.99% |
| MSTR240621P00470000 | 4/19/2024 3:01 PM | 470 | 6.25 | 2.31 | 5.50 | 0.00 | 0.00% | 1 | 61 | 133.34% |
| MSTR240621P00480000 | 4/2/2024 1:52 PM | 480 | 10.50 | 3.45 | 6.00 | 0.00 | 0.00% | 1 | 50 | 135.03% |
| MSTR240621P00490000 | 4/22/2024 7:36 PM | 490 | 5.90 | 3.45 | 6.00 | 0.00 | 0.00% | 4 | 74 | 132.42% |
| MSTR240621P00500000 | 4/26/2024 7:28 PM | 500 | 5.20 | 3.75 | 7.00 | -0.35 | -6.31% | 3 | 541 | 132.85% |
| MSTR240621P00510000 | 4/26/2024 6:06 PM | 510 | 5.50 | 3.75 | 7.20 | 0.15 | 2.80% | 1 | 67 | 130.73% |
| MSTR240621P00520000 | 4/22/2024 5:30 PM | 520 | 7.92 | 5.10 | 8.40 | 0.00 | 0.00% | 1 | 261 | 133.28% |
| MSTR240621P00530000 | 4/17/2024 6:06 PM | 530 | 11.58 | 5.55 | 9.20 | 0.00 | 0.00% | 1 | 60 | 132.98% |
| MSTR240621P00540000 | 4/19/2024 7:18 PM | 540 | 10.36 | 6.20 | 9.50 | 0.00 | 0.00% | 2 | 61 | 132.05% |
| MSTR240621P00550000 | 4/25/2024 2:01 PM | 550 | 9.12 | 6.20 | 9.50 | 0.00 | 0.00% | 10 | 183 | 129.54% |
| MSTR240621P00560000 | 4/22/2024 5:30 PM | 560 | 9.20 | 6.50 | 9.50 | 0.00 | 0.00% | 3 | 47 | 127.55% |
| MSTR240621P00570000 | 4/22/2024 6:00 PM | 570 | 10.75 | 7.15 | 10.75 | 0.00 | 0.00% | 1 | 91 | 128.01% |
| MSTR240621P00580000 | 4/26/2024 2:54 PM | 580 | 10.65 | 7.40 | 10.75 | -0.85 | -7.39% | 1 | 60 | 125.93% |
| MSTR240621P00590000 | 4/26/2024 2:54 PM | 590 | 11.40 | 9.20 | 10.75 | 0.79 | 7.45% | 1 | 144 | 126.03% |
| MSTR240621P00600000 | 4/26/2024 6:34 PM | 600 | 11.25 | 9.20 | 11.95 | -0.05 | -0.44% | 3 | 216 | 125.19% |
| MSTR240621P00610000 | 4/18/2024 4:56 PM | 610 | 17.50 | 10.50 | 15.20 | 0.00 | 0.00% | 2 | 81 | 128.28% |
| MSTR240621P00620000 | 4/26/2024 2:50 PM | 620 | 14.00 | 11.30 | 15.20 | 1.63 | 13.18% | 1 | 77 | 126.75% |
| MSTR240621P00630000 | 4/19/2024 4:40 PM | 630 | 21.00 | 11.30 | 15.40 | 0.00 | 0.00% | 1 | 75 | 124.56% |
| MSTR240621P00640000 | 4/24/2024 7:55 PM | 640 | 13.00 | 11.95 | 15.40 | 0.00 | 0.00% | 11 | 85 | 122.88% |
| MSTR240621P00650000 | 4/26/2024 6:55 PM | 650 | 15.15 | 14.00 | 15.95 | -1.34 | -8.13% | 5 | 232 | 123.19% |
| MSTR240621P00660000 | 4/26/2024 7:02 PM | 660 | 16.10 | 14.70 | 16.80 | -7.40 | -31.49% | 1 | 81 | 122.34% |
| MSTR240621P00670000 | 4/19/2024 7:23 PM | 670 | 27.40 | 16.30 | 17.75 | 0.00 | 0.00% | 2 | 26 | 122.37% |
| MSTR240621P00680000 | 4/19/2024 5:54 PM | 680 | 28.44 | 17.50 | 18.90 | 0.00 | 0.00% | 1 | 95 | 122.10% |
| MSTR240621P00690000 | 4/24/2024 2:53 PM | 690 | 20.00 | 18.60 | 20.10 | 0.00 | 0.00% | 1 | 27 | 121.71% |
| MSTR240621P00700000 | 4/26/2024 7:58 PM | 700 | 20.36 | 19.80 | 21.25 | -2.34 | -10.31% | 7 | 608 | 121.28% |
| MSTR240621P00710000 | 4/24/2024 5:16 PM | 710 | 22.25 | 20.90 | 22.55 | 0.00 | 0.00% | 1 | 116 | 120.81% |
| MSTR240621P00720000 | 4/24/2024 3:03 PM | 720 | 23.98 | 21.55 | 23.95 | 0.00 | 0.00% | 4 | 59 | 120.02% |
| MSTR240621P00730000 | 4/26/2024 5:48 PM | 730 | 25.25 | 23.55 | 25.35 | -0.95 | -3.63% | 1 | 29 | 120.15% |
| MSTR240621P00740000 | 4/12/2024 1:46 PM | 740 | 23.77 | 24.10 | 27.35 | 0.00 | 0.00% | 1 | 53 | 119.59% |
| MSTR240621P00750000 | 4/26/2024 7:32 PM | 750 | 27.80 | 26.60 | 28.50 | -1.20 | -4.14% | 1 | 179 | 119.70% |
| MSTR240621P00760000 | 4/26/2024 2:52 PM | 760 | 31.00 | 27.20 | 30.15 | 3.67 | 13.43% | 2 | 21 | 118.82% |
| MSTR240621P00770000 | 4/22/2024 6:51 PM | 770 | 33.00 | 29.10 | 32.35 | 0.00 | 0.00% | 1 | 249 | 119.04% |
| MSTR240621P00780000 | 4/24/2024 2:37 PM | 780 | 34.32 | 29.30 | 34.40 | 0.00 | 0.00% | 2 | 25 | 118.06% |
| MSTR240621P00790000 | 4/23/2024 7:09 PM | 790 | 33.70 | 32.65 | 35.90 | 0.00 | 0.00% | 3 | 43 | 118.55% |
| MSTR240621P00800000 | 4/26/2024 7:57 PM | 800 | 36.09 | 35.05 | 37.80 | -2.91 | -7.46% | 4 | 220 | 118.61% |
| MSTR240621P00810000 | 4/26/2024 2:42 PM | 810 | 41.15 | 36.95 | 39.40 | 0.55 | 1.35% | 4 | 18 | 118.16% |
| MSTR240621P00820000 | 4/26/2024 2:42 PM | 820 | 43.25 | 38.35 | 41.50 | 4.25 | 10.90% | 2 | 22 | 117.65% |
| MSTR240621P00830000 | 4/23/2024 7:30 PM | 830 | 40.96 | 40.35 | 44.00 | 0.00 | 0.00% | 3 | 36 | 117.59% |
| MSTR240621P00840000 | 4/25/2024 5:59 PM | 840 | 48.00 | 43.20 | 45.95 | 0.00 | 0.00% | 2 | 234 | 117.61% |
| MSTR240621P00850000 | 4/26/2024 4:18 PM | 850 | 50.21 | 45.70 | 48.15 | -0.34 | -0.67% | 2 | 47 | 117.50% |
| MSTR240621P00860000 | 4/26/2024 2:59 PM | 860 | 53.00 | 47.50 | 52.75 | -2.00 | -3.64% | 4 | 23 | 118.10% |
| MSTR240621P00870000 | 4/24/2024 3:53 PM | 870 | 54.25 | 50.25 | 53.15 | 0.00 | 0.00% | 6 | 27 | 117.14% |
| MSTR240621P00880000 | 4/26/2024 7:58 PM | 880 | 54.15 | 52.20 | 55.60 | -6.53 | -10.76% | 2 | 33 | 116.70% |
| MSTR240621P00890000 | 4/25/2024 6:45 PM | 890 | 63.08 | 55.40 | 59.25 | 0.00 | 0.00% | 3 | 8 | 117.27% |
| MSTR240621P00900000 | 4/26/2024 2:00 PM | 900 | 65.30 | 57.95 | 61.85 | -0.45 | -0.68% | 2 | 132 | 117.02% |
| MSTR240621P00910000 | 4/25/2024 2:11 PM | 910 | 68.40 | 60.95 | 64.75 | 0.00 | 0.00% | 2 | 16 | 117.02% |
| MSTR240621P00920000 | 4/26/2024 6:02 PM | 920 | 68.36 | 63.85 | 67.35 | 1.31 | 1.95% | 6 | 19 | 116.80% |
| MSTR240621P00930000 | 4/26/2024 6:02 PM | 930 | 71.30 | 66.75 | 70.45 | -5.00 | -6.55% | 6 | 10 | 116.72% |
| MSTR240621P00940000 | 4/26/2024 3:13 PM | 940 | 78.55 | 69.45 | 73.70 | 9.37 | 13.54% | 22 | 36 | 116.55% |
| MSTR240621P00950000 | 4/26/2024 5:42 PM | 950 | 78.08 | 72.80 | 77.25 | 1.22 | 1.59% | 17 | 32 | 116.69% |
| MSTR240621P00960000 | 4/23/2024 4:15 PM | 960 | 72.00 | 76.60 | 80.75 | 0.00 | 0.00% | 2 | 16 | 116.90% |
| MSTR240621P00970000 | 4/25/2024 2:38 PM | 970 | 90.45 | 79.75 | 83.90 | 0.00 | 0.00% | 2 | 128 | 116.69% |
| MSTR240621P00980000 | 4/24/2024 1:42 PM | 980 | 80.93 | 82.55 | 87.25 | 0.00 | 0.00% | 1 | 43 | 116.37% |
| MSTR240621P00990000 | 4/26/2024 5:42 PM | 990 | 92.31 | 86.20 | 91.15 | -3.71 | -3.86% | 15 | 31 | 116.50% |
| MSTR240621P01000000 | 4/26/2024 6:32 PM | 1000 | 95.82 | 88.60 | 94.30 | -4.97 | -4.93% | 10 | 223 | 115.87% |
| MSTR240621P01010000 | 4/26/2024 6:32 PM | 1010 | 99.55 | 93.80 | 98.10 | 9.20 | 10.18% | 13 | 24 | 116.37% |
| MSTR240621P01020000 | 4/22/2024 1:41 PM | 1020 | 120.00 | 97.10 | 102.45 | 0.00 | 0.00% | 1 | 20 | 116.35% |
| MSTR240621P01030000 | 4/24/2024 4:54 PM | 1030 | 107.10 | 101.25 | 106.10 | 0.00 | 0.00% | 2 | 19 | 116.33% |
| MSTR240621P01040000 | 4/23/2024 6:00 PM | 1040 | 98.18 | 105.25 | 110.40 | 0.00 | 0.00% | 2 | 10 | 116.42% |
| MSTR240621P01050000 | 4/26/2024 7:18 PM | 1050 | 114.45 | 109.30 | 114.15 | -3.80 | -3.21% | 6 | 35 | 116.29% |
| MSTR240621P01060000 | 4/23/2024 7:43 PM | 1060 | 109.30 | 113.70 | 119.70 | 0.00 | 0.00% | 2 | 5 | 116.78% |
| MSTR240621P01070000 | 4/23/2024 6:29 PM | 1070 | 108.50 | 116.40 | 123.70 | 0.00 | 0.00% | 2 | 9 | 116.22% |
| MSTR240621P01080000 | 4/25/2024 7:43 PM | 1080 | 135.60 | 120.80 | 128.60 | 0.00 | 0.00% | 2 | 11 | 116.40% |
| MSTR240621P01090000 | 4/25/2024 6:00 PM | 1090 | 137.00 | 126.15 | 131.95 | 0.00 | 0.00% | 2 | 26 | 116.35% |
| MSTR240621P01100000 | 4/26/2024 7:19 PM | 1100 | 137.28 | 130.95 | 136.15 | -6.02 | -4.20% | 6 | 81 | 116.35% |
| MSTR240621P01110000 | 4/26/2024 7:19 PM | 1110 | 141.99 | 135.65 | 141.10 | 12.54 | 9.69% | 1 | 8 | 116.49% |
| MSTR240621P01120000 | 4/24/2024 5:26 PM | 1120 | 142.52 | 139.90 | 145.50 | 0.00 | 0.00% | 10 | 14 | 116.29% |
| MSTR240621P01130000 | 4/24/2024 5:26 PM | 1130 | 147.05 | 143.30 | 150.80 | 0.00 | 0.00% | 10 | 22 | 116.07% |
| MSTR240621P01140000 | 4/23/2024 7:43 PM | 1140 | 143.25 | 149.60 | 156.50 | 0.00 | 0.00% | 5 | 8 | 116.74% |
| MSTR240621P01150000 | 4/26/2024 6:25 PM | 1150 | 161.00 | 154.40 | 161.65 | -19.31 | -10.71% | 2 | 20 | 116.78% |
| MSTR240621P01160000 | 4/26/2024 5:35 PM | 1160 | 166.55 | 159.70 | 166.70 | 14.10 | 9.25% | 1 | 7 | 116.88% |
| MSTR240621P01170000 | 4/25/2024 3:22 PM | 1170 | 180.70 | 164.75 | 172.30 | 0.00 | 0.00% | 4 | 6 | 117.03% |
| MSTR240621P01180000 | 4/26/2024 5:48 PM | 1180 | 176.69 | 168.30 | 176.85 | 20.59 | 13.19% | 1 | 11 | 116.43% |
| MSTR240621P01190000 | 4/23/2024 7:46 PM | 1190 | 167.20 | 174.50 | 182.85 | 0.00 | 0.00% | 9 | 15 | 116.92% |
| MSTR240621P01200000 | 4/26/2024 6:31 PM | 1200 | 187.67 | 179.10 | 187.25 | -5.38 | -2.79% | 3 | 73 | 116.50% |
| MSTR240621P01210000 | 4/23/2024 1:45 PM | 1210 | 178.52 | 184.45 | 193.00 | 0.00 | 0.00% | 3 | 16 | 116.60% |
| MSTR240621P01220000 | 4/25/2024 2:05 PM | 1220 | 209.95 | 190.60 | 198.85 | 0.00 | 0.00% | 2 | 14 | 116.91% |
| MSTR240621P01230000 | 4/24/2024 1:34 PM | 1230 | 195.00 | 196.70 | 205.35 | 0.00 | 0.00% | 1 | 23 | 117.33% |
| MSTR240621P01240000 | 4/26/2024 4:25 PM | 1240 | 216.12 | 200.55 | 210.05 | -5.28 | -2.38% | 3 | 12 | 116.65% |
| MSTR240621P01250000 | 4/26/2024 6:25 PM | 1250 | 216.22 | 206.40 | 215.85 | -10.22 | -4.51% | 2 | 68 | 116.74% |
| MSTR240621P01260000 | 4/26/2024 2:44 PM | 1260 | 229.60 | 212.35 | 224.10 | 29.72 | 14.87% | 21 | 15 | 117.47% |
| MSTR240621P01270000 | 4/26/2024 2:20 PM | 1270 | 224.80 | 217.70 | 227.60 | -8.87 | -3.80% | 1 | 22 | 116.76% |
| MSTR240621P01280000 | 4/24/2024 1:30 PM | 1280 | 219.47 | 223.60 | 233.20 | 0.00 | 0.00% | 1 | 50 | 116.71% |
| MSTR240621P01290000 | 4/26/2024 2:05 PM | 1290 | 246.40 | 229.60 | 239.65 | 8.43 | 3.54% | 3 | 31 | 116.87% |
| MSTR240621P01300000 | 4/25/2024 6:40 PM | 1300 | 256.50 | 235.35 | 245.85 | 0.00 | 0.00% | 12 | 81 | 116.87% |
| MSTR240621P01310000 | 4/26/2024 2:08 PM | 1310 | 261.70 | 241.50 | 251.75 | 1.55 | 0.60% | 1 | 10 | 116.86% |
| MSTR240621P01320000 | 4/26/2024 1:49 PM | 1320 | 269.17 | 247.50 | 258.15 | 4.41 | 1.67% | 1 | 13 | 116.90% |
| MSTR240621P01330000 | 4/17/2024 1:41 PM | 1330 | 268.75 | 254.20 | 264.35 | -26.25 | -8.90% | 2 | 36 | 117.04% |
| MSTR240621P01340000 | 4/26/2024 2:08 PM | 1340 | 281.40 | 260.15 | 270.75 | -5.85 | -2.04% | 1 | 9 | 117.01% |
| MSTR240621P01350000 | 4/26/2024 2:44 PM | 1350 | 288.25 | 266.70 | 277.05 | 34.27 | 13.49% | 5 | 14 | 117.07% |
| MSTR240621P01360000 | 4/25/2024 2:53 PM | 1360 | 295.15 | 273.00 | 283.60 | -12.80 | -4.16% | 2 | 6 | 117.11% |
| MSTR240621P01370000 | 4/26/2024 3:13 PM | 1370 | 303.30 | 279.65 | 290.20 | -0.65 | -0.21% | 9 | 16 | 117.21% |
| MSTR240621P01380000 | 4/26/2024 2:31 PM | 1380 | 307.20 | 286.20 | 296.50 | 2.90 | 0.95% | 2 | 13 | 117.18% |
| MSTR240621P01390000 | 4/26/2024 4:18 PM | 1390 | 314.45 | 292.65 | 303.25 | 3.65 | 1.17% | 6 | 15 | 117.21% |
| MSTR240621P01400000 | 4/26/2024 3:35 PM | 1400 | 328.25 | 301.55 | 310.05 | 6.15 | 1.91% | 3 | 95 | 117.84% |
| MSTR240621P01410000 | 4/26/2024 4:18 PM | 1410 | 328.45 | 307.90 | 317.05 | -8.55 | -2.54% | 3 | 7 | 117.85% |
| MSTR240621P01420000 | 4/24/2024 2:59 PM | 1420 | 315.60 | 312.85 | 324.00 | 0.00 | 0.00% | 1 | 5 | 117.46% |
| MSTR240621P01430000 | 4/25/2024 2:14 PM | 1430 | 342.75 | 319.50 | 330.75 | 0.00 | 0.00% | 1 | 12 | 117.43% |
| MSTR240621P01440000 | 4/24/2024 4:45 PM | 1440 | 335.45 | 326.70 | 337.85 | 0.00 | 0.00% | 2 | 16 | 117.59% |
| MSTR240621P01450000 | 4/26/2024 3:59 PM | 1450 | 354.44 | 333.35 | 344.85 | 50.44 | 16.59% | 1 | 22 | 117.56% |
| MSTR240621P01460000 | 3/20/2024 6:29 PM | 1460 | 379.40 | 412.00 | 426.45 | 0.00 | 0.00% | 20 | 21 | 154.46% |
| MSTR240621P01470000 | 4/24/2024 2:59 PM | 1470 | 349.65 | 347.55 | 359.15 | 0.00 | 0.00% | 1 | 30 | 117.73% |
| MSTR240621P01480000 | 4/25/2024 2:15 PM | 1480 | 375.65 | 354.45 | 366.35 | 0.00 | 0.00% | 1 | 8 | 117.74% |
| MSTR240621P01490000 | 4/26/2024 3:43 PM | 1490 | 385.65 | 362.30 | 373.35 | -5.12 | -1.31% | 6 | 21 | 117.91% |
| MSTR240621P01500000 | 4/26/2024 3:43 PM | 1500 | 393.27 | 370.00 | 380.70 | -4.16 | -1.05% | 5 | 116 | 118.11% |
| MSTR240621P01520000 | 4/24/2024 7:09 PM | 1520 | 397.64 | 385.35 | 395.70 | 0.00 | 0.00% | 1 | 9 | 118.49% |
| MSTR240621P01540000 | 4/22/2024 2:03 PM | 1540 | 397.40 | 400.20 | 410.80 | 0.00 | 0.00% | 1 | 13 | 118.68% |
| MSTR240621P01560000 | 4/22/2024 5:29 PM | 1560 | 400.47 | 414.95 | 425.75 | 0.00 | 0.00% | 1 | 5 | 118.71% |
| MSTR240621P01580000 | 4/25/2024 1:43 PM | 1580 | 462.00 | 430.20 | 440.60 | 0.00 | 0.00% | 1 | 11 | 118.76% |
| MSTR240621P01600000 | 4/26/2024 4:00 PM | 1600 | 469.00 | 445.50 | 456.00 | 7.72 | 1.67% | 1 | 19 | 118.86% |
| MSTR240621P01620000 | 4/23/2024 3:24 PM | 1620 | 440.50 | 460.85 | 471.65 | 0.00 | 0.00% | 1 | 6 | 118.97% |
| MSTR240621P01640000 | 4/15/2024 1:39 PM | 1640 | 416.60 | 474.60 | 486.30 | 0.00 | 0.00% | 1 | 13 | 118.30% |
| MSTR240621P01660000 | 4/15/2024 7:58 PM | 1660 | 481.25 | 491.75 | 502.75 | 0.00 | 0.00% | 13 | 22 | 118.92% |
| MSTR240621P01680000 | 4/15/2024 7:58 PM | 1680 | 496.25 | 505.05 | 519.00 | 0.00 | 0.00% | 13 | 18 | 118.38% |
| MSTR240621P01700000 | 4/19/2024 3:52 PM | 1700 | 588.66 | 520.90 | 534.70 | 0.00 | 0.00% | 1 | 11 | 118.29% |
| MSTR240621P01720000 | 4/5/2024 7:54 PM | 1720 | 507.00 | 538.35 | 550.60 | 0.00 | 0.00% | 8 | 1 | 118.61% |
| MSTR240621P01740000 | 4/12/2024 7:43 PM | 1740 | 475.70 | 554.70 | 566.95 | 0.00 | 0.00% | 1 | 16 | 118.69% |
| MSTR240621P01760000 | 4/2/2024 3:39 PM | 1760 | 533.85 | 570.55 | 583.85 | 0.00 | 0.00% | 2 | 36 | 118.71% |
| MSTR240621P01780000 | 4/17/2024 5:49 PM | 1780 | 668.25 | 586.55 | 600.65 | 0.00 | 0.00% | 2 | 2 | 118.66% |
| MSTR240621P01800000 | 4/17/2024 5:49 PM | 1800 | 685.33 | 604.30 | 617.60 | 0.00 | 0.00% | 2 | 24 | 119.09% |
| MSTR240621P01820000 | 4/17/2024 5:49 PM | 1820 | 704.55 | 621.30 | 631.60 | 0.00 | 0.00% | 3 | 49 | 118.39% |
| MSTR240621P01840000 | 3/28/2024 7:33 PM | 1840 | 510.10 | 638.50 | 650.95 | 0.00 | 0.00% | 61 | 48 | 119.23% |
| MSTR240621P01860000 | 4/23/2024 7:56 PM | 1860 | 625.83 | 654.20 | 667.80 | 0.00 | 0.00% | 1 | 6 | 118.84% |
| MSTR240621P01880000 | 4/2/2024 6:22 PM | 1880 | 600.95 | 672.80 | 685.65 | 0.00 | 0.00% | 2 | 5 | 119.54% |
| MSTR240621P01900000 | 4/3/2024 3:26 PM | 1900 | 558.63 | 690.25 | 702.80 | 0.00 | 0.00% | 1 | 2 | 119.64% |
| MSTR240621P01920000 | 4/3/2024 6:07 PM | 1920 | 563.00 | 707.40 | 717.50 | 0.00 | 0.00% | 1 | 6 | 118.82% |
| MSTR240621P01960000 | 4/3/2024 7:44 PM | 1960 | 618.45 | 740.55 | 755.05 | 0.00 | 0.00% | 1 | 2 | 119.16% |
| MSTR240621P01980000 | 4/22/2024 5:47 PM | 1980 | 742.47 | 758.05 | 772.35 | 0.00 | 0.00% | 1 | 3 | 119.08% |
| MSTR240621P02000000 | 4/22/2024 5:47 PM | 2000 | 759.54 | 776.05 | 789.30 | 0.00 | 0.00% | 1 | 8 | 118.98% |
| MSTR240621P02050000 | 4/23/2024 3:37 PM | 2050 | 793.70 | 820.75 | 834.15 | 0.00 | 0.00% | 1 | 1 | 119.21% |
| MSTR240621P02100000 | 3/27/2024 4:59 PM | 2100 | 614.30 | 866.00 | 878.00 | 0.00 | 0.00% | 2 | 4 | 118.95% |
| MSTR240621P02150000 | 3/21/2024 1:40 PM | 2150 | 781.65 | 1,006.00 | 1,025.75 | 0.00 | 0.00% | 3 | 3 | 179.27% |
| MSTR240621P02200000 | 4/8/2024 7:34 PM | 2200 | 851.00 | 956.50 | 970.50 | 0.00 | 0.00% | 3 | 13 | 119.24% |
| MSTR240621P02250000 | 4/2/2024 1:30 PM | 2250 | 936.00 | 1,003.20 | 1,016.25 | 0.00 | 0.00% | 1 | 4 | 119.32% |
| MSTR240621P02300000 | 4/22/2024 5:48 PM | 2300 | 1,024.27 | 1,049.35 | 1,063.50 | 0.00 | 0.00% | 1 | 6 | 119.53% |
| MSTR240621P02350000 | 4/23/2024 4:29 PM | 2350 | 1,056.15 | 1,096.05 | 1,111.65 | 0.00 | 0.00% | 1 | 3 | 120.14% |
| MSTR240621P02400000 | 4/9/2024 5:25 PM | 2400 | 1,063.88 | 1,142.65 | 1,158.95 | 0.00 | 0.00% | 1 | 30 | 120.09% |
| MSTR240621P02450000 | 3/11/2024 1:31 PM | 2450 | 1,154.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MSTR240621P02500000 | 3/18/2024 3:59 PM | 2500 | 1,128.27 | 1,327.40 | 1,344.00 | 0.00 | 0.00% | 2 | 4 | 185.36% |
| MSTR240621P02550000 | 3/19/2024 1:33 PM | 2550 | 1,352.00 | 1,356.65 | 1,374.00 | 0.00 | 0.00% | 1 | 1 | 175.81% |
| MSTR240621P02600000 | 3/20/2024 1:33 PM | 2600 | 1,300.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 25 | 0.00% |
| MSTR240621P02650000 | 4/19/2024 7:13 PM | 2650 | 1,474.50 | 1,380.25 | 1,396.80 | 0.00 | 0.00% | 5 | 7 | 119.23% |
| MSTR240621P02700000 | 3/18/2024 5:37 PM | 2700 | 1,376.00 | 1,517.90 | 1,536.00 | 0.00 | 0.00% | - | 2 | 191.12% |
| MSTR240621P02800000 | 4/8/2024 1:34 PM | 2800 | 1,316.00 | 1,526.00 | 1,541.90 | 0.00 | 0.00% | 1 | 2 | 119.46% |
| MSTR240621P02850000 | 3/18/2024 7:54 PM | 2850 | 1,498.00 | 1,663.70 | 1,682.00 | 0.00 | 0.00% | - | 2 | 196.08% |
| MSTR240621P02900000 | 4/17/2024 3:57 PM | 2900 | 1,754.13 | 1,622.60 | 1,638.50 | 0.00 | 0.00% | 2 | 21 | 118.04% |
| MSTR240621P02950000 | 3/18/2024 3:33 PM | 2950 | 1,510.00 | 1,762.55 | 1,779.95 | 0.00 | 0.00% | - | 2 | 199.76% |
| MSTR240621P03000000 | 4/17/2024 3:57 PM | 3000 | 1,852.32 | 1,720.30 | 1,735.95 | 0.00 | 0.00% | 2 | 3 | 117.29% |
| MSTR240621P03050000 | 3/18/2024 5:37 PM | 3050 | 1,686.00 | 1,859.15 | 1,877.85 | 0.00 | 0.00% | - | 3 | 202.46% |
| MSTR240621P03100000 | 3/18/2024 3:55 PM | 3100 | 1,652.00 | 1,907.95 | 1,926.00 | 0.00 | 0.00% | 1 | 2 | 203.63% |
| MSTR240621P03150000 | 4/18/2024 2:44 PM | 3150 | 1,891.61 | 1,866.00 | 1,882.20 | 0.00 | 0.00% | 15 | 24 | 113.24% |
| MSTR240621P03250000 | 4/4/2024 4:24 PM | 3250 | 1,636.00 | 1,966.00 | 1,979.10 | 0.00 | 0.00% | 1 | 1 | 111.75% |
| MSTR240621P03500000 | 4/2/2024 2:52 PM | 3500 | 2,032.67 | 2,212.45 | 2,226.15 | 0.00 | 0.00% | - | 0 | 103.86% |
| MSTR240621P03600000 | 3/28/2024 3:44 PM | 3600 | 2,018.00 | 2,312.00 | 2,325.15 | 0.00 | 0.00% | 1 | 1 | 100.16% |
| MSTR240621P03650000 | 3/28/2024 3:04 PM | 3650 | 1,991.35 | 2,362.00 | 2,375.65 | 0.00 | 0.00% | 1 | 1 | 103.71% |
| MSTR240621P03750000 | 4/2/2024 2:52 PM | 3750 | 2,270.47 | 2,460.75 | 2,474.15 | 0.00 | 0.00% | - | 0 | 130.29% |
| MSTR240621P03800000 | 4/17/2024 5:56 PM | 3800 | 2,599.10 | 2,510.30 | 2,525.15 | 0.00 | 0.00% | 13 | 0 | 88.62% |
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%