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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117C00005000 | 2/29/2024 3:42 PM | 5 | 1,005.37 | 1,691.05 | 1,708.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| MSTR250117C00010000 | 3/4/2024 2:49 PM | 10 | 1,266.00 | 1,586.00 | 1,606.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00015000 | 3/27/2024 1:30 PM | 15 | 1,968.00 | 1,192.00 | 1,209.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00020000 | 3/11/2024 1:43 PM | 20 | 1,494.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00030000 | 11/16/2022 3:15 PM | 30 | 132.80 | 169.00 | 175.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250117C00045000 | 3/21/2024 1:44 PM | 45 | 1,598.00 | 1,120.00 | 1,140.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250117C00050000 | 3/6/2024 3:31 PM | 50 | 1,125.75 | 1,378.00 | 1,398.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR250117C00055000 | 3/11/2024 2:45 PM | 55 | 1,508.00 | 1,374.00 | 1,390.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00060000 | 1/9/2024 6:38 PM | 60 | 524.57 | 524.00 | 540.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR250117C00065000 | 7/5/2023 5:03 PM | 65 | 311.50 | 309.40 | 316.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR250117C00070000 | 1/12/2024 4:42 PM | 70 | 430.80 | 574.00 | 589.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR250117C00080000 | 1/26/2024 3:27 PM | 80 | 401.35 | 604.00 | 622.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR250117C00085000 | 12/21/2022 4:23 PM | 85 | 85.90 | 150.95 | 158.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00090000 | 1/17/2023 2:30 PM | 90 | 132.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00095000 | 3/10/2023 3:26 PM | 95 | 112.90 | 195.00 | 203.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSTR250117C00100000 | 3/25/2024 3:45 PM | 100 | 1,705.00 | 1,177.40 | 1,194.00 | 0.00 | 0.00% | 1 | 113 | 149.76% |
| MSTR250117C00105000 | 8/21/2023 7:53 PM | 105 | 238.43 | 237.15 | 245.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR250117C00110000 | 4/17/2024 7:26 PM | 110 | 1,079.80 | 1,166.05 | 1,186.00 | 0.00 | 0.00% | 1 | 49 | 145.90% |
| MSTR250117C00115000 | 3/25/2024 5:42 PM | 115 | 1,701.40 | 1,148.00 | 1,165.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250117C00120000 | 3/15/2024 2:48 PM | 120 | 1,520.00 | 1,353.30 | 1,373.30 | 0.00 | 0.00% | 22 | 42 | 0.00% |
| MSTR250117C00125000 | 4/10/2023 6:53 PM | 125 | 194.01 | 191.00 | 200.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR250117C00130000 | 3/25/2024 7:34 PM | 130 | 1,725.00 | 1,134.00 | 1,151.70 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| MSTR250117C00135000 | 3/1/2024 4:48 PM | 135 | 900.98 | 1,562.00 | 1,582.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| MSTR250117C00140000 | 3/8/2024 8:52 PM | 140 | 1,288.00 | 1,292.00 | 1,312.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MSTR250117C00145000 | 7/20/2023 4:29 PM | 145 | 308.52 | 196.75 | 206.00 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| MSTR250117C00150000 | 3/14/2024 7:56 PM | 150 | 1,520.00 | 1,326.00 | 1,345.80 | 0.00 | 0.00% | 2 | 46 | 0.00% |
| MSTR250117C00155000 | 11/7/2023 8:07 PM | 155 | 333.06 | 421.75 | 436.95 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MSTR250117C00160000 | 1/10/2024 3:35 PM | 160 | 422.80 | 478.00 | 492.80 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| MSTR250117C00165000 | 4/23/2024 3:23 PM | 165 | 1,191.30 | 1,116.00 | 1,135.95 | 0.00 | 0.00% | 152 | 709 | 140.67% |
| MSTR250117C00170000 | 11/10/2023 7:43 PM | 170 | 363.24 | 436.40 | 452.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| MSTR250117C00175000 | 3/14/2024 1:30 PM | 175 | 1,527.00 | 1,302.00 | 1,321.55 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MSTR250117C00180000 | 3/6/2024 6:02 PM | 180 | 1,106.95 | 1,256.00 | 1,276.00 | 0.00 | 0.00% | 2 | 30 | 489.37% |
| MSTR250117C00185000 | 8/18/2023 5:13 PM | 185 | 171.91 | 185.75 | 192.40 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MSTR250117C00190000 | 3/15/2024 5:59 PM | 190 | 1,504.50 | 1,288.00 | 1,307.75 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| MSTR250117C00195000 | 2/9/2024 2:39 PM | 195 | 449.07 | 1,228.00 | 1,242.50 | 0.00 | 0.00% | 8 | 11 | 379.69% |
| MSTR250117C00200000 | 3/27/2024 3:26 PM | 200 | 1,725.00 | 1,053.05 | 1,071.00 | 0.00 | 0.00% | 1 | 171 | 0.00% |
| MSTR250117C00210000 | 1/9/2024 5:52 PM | 210 | 397.00 | 390.60 | 405.35 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| MSTR250117C00220000 | 2/26/2024 6:37 PM | 220 | 581.86 | 1,698.00 | 1,714.70 | 0.00 | 0.00% | 1 | 30 | 0.00% |
| MSTR250117C00230000 | 3/5/2024 4:30 PM | 230 | 928.67 | 1,390.00 | 1,410.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| MSTR250117C00240000 | 3/19/2024 1:53 PM | 240 | 1,075.00 | 978.00 | 998.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| MSTR250117C00250000 | 3/14/2024 4:41 PM | 250 | 1,425.00 | 1,236.00 | 1,255.60 | 0.00 | 0.00% | 1 | 110 | 426.10% |
| MSTR250117C00260000 | 1/22/2024 2:30 PM | 260 | 238.05 | 440.55 | 455.80 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| MSTR250117C00270000 | 4/22/2024 3:15 PM | 270 | 1,009.66 | 1,024.00 | 1,043.95 | 0.00 | 0.00% | 1 | 335 | 130.69% |
| MSTR250117C00280000 | 3/12/2024 2:26 PM | 280 | 1,260.00 | 1,252.20 | 1,271.90 | 0.00 | 0.00% | 4 | 58 | 493.09% |
| MSTR250117C00290000 | 3/5/2024 8:56 PM | 290 | 780.00 | 1,338.00 | 1,358.00 | 0.00 | 0.00% | 13 | 111 | 0.00% |
| MSTR250117C00300000 | 4/15/2024 3:51 PM | 300 | 1,153.59 | 998.20 | 1,018.00 | 0.00 | 0.00% | 1 | 724 | 127.67% |
| MSTR250117C00310000 | 3/25/2024 3:47 PM | 310 | 1,518.48 | 992.90 | 1,009.95 | 0.00 | 0.00% | 2 | 40 | 129.10% |
| MSTR250117C00320000 | 3/11/2024 7:20 PM | 320 | 1,273.11 | 1,260.00 | 1,280.00 | 0.00 | 0.00% | 1 | 195 | 545.97% |
| MSTR250117C00330000 | 3/11/2024 7:05 PM | 330 | 1,288.13 | 1,250.00 | 1,274.35 | 0.00 | 0.00% | 3 | 80 | 502.53% |
| MSTR250117C00340000 | 4/24/2024 7:51 PM | 340 | 975.41 | 966.05 | 986.00 | 0.00 | 0.00% | 5 | 112 | 126.19% |
| MSTR250117C00350000 | 4/24/2024 7:51 PM | 350 | 967.03 | 958.05 | 978.00 | 0.00 | 0.00% | 3 | 120 | 125.69% |
| MSTR250117C00360000 | 3/18/2024 1:38 PM | 360 | 1,393.00 | 858.00 | 877.95 | 0.00 | 0.00% | 1 | 75 | 0.00% |
| MSTR250117C00370000 | 4/26/2024 6:33 PM | 370 | 933.30 | 942.05 | 962.00 | -485.80 | -34.23% | 2 | 34 | 124.57% |
| MSTR250117C00380000 | 3/18/2024 1:44 PM | 380 | 1,302.50 | 842.05 | 862.00 | 0.00 | 0.00% | 2 | 99 | 0.00% |
| MSTR250117C00390000 | 3/28/2024 3:17 PM | 390 | 1,300.00 | 927.65 | 946.00 | 0.00 | 0.00% | 6 | 164 | 124.05% |
| MSTR250117C00400000 | 4/16/2024 5:47 PM | 400 | 890.00 | 919.30 | 938.00 | 0.00 | 0.00% | 1 | 289 | 123.20% |
| MSTR250117C00410000 | 3/21/2024 4:22 PM | 410 | 1,280.50 | 810.00 | 828.00 | 0.00 | 0.00% | 2 | 40 | 0.00% |
| MSTR250117C00420000 | 3/26/2024 5:43 PM | 420 | 1,500.47 | 866.00 | 884.10 | 0.00 | 0.00% | 2 | 53 | 83.76% |
| MSTR250117C00430000 | 3/26/2024 5:43 PM | 430 | 1,492.97 | 860.00 | 876.55 | 0.00 | 0.00% | 2 | 28 | 86.47% |
| MSTR250117C00440000 | 4/11/2024 5:34 PM | 440 | 1,134.17 | 889.45 | 906.00 | 0.00 | 0.00% | 2 | 103 | 121.13% |
| MSTR250117C00450000 | 4/11/2024 5:34 PM | 450 | 1,126.50 | 881.75 | 900.00 | 0.00 | 0.00% | 2 | 175 | 121.20% |
| MSTR250117C00460000 | 4/18/2024 5:13 PM | 460 | 832.80 | 874.20 | 892.00 | 0.00 | 0.00% | 1 | 457 | 120.55% |
| MSTR250117C00470000 | 3/15/2024 5:32 PM | 470 | 1,255.00 | 1,056.00 | 1,075.90 | 0.00 | 0.00% | 1 | 44 | 244.99% |
| MSTR250117C00480000 | 4/1/2024 4:38 PM | 480 | 1,199.00 | 860.20 | 878.00 | 0.00 | 0.00% | 1 | 90 | 120.26% |
| MSTR250117C00490000 | 4/17/2024 4:49 PM | 490 | 743.30 | 853.35 | 870.00 | 0.00 | 0.00% | 1 | 14 | 119.77% |
| MSTR250117C00500000 | 4/18/2024 2:34 PM | 500 | 817.23 | 846.10 | 864.00 | 0.00 | 0.00% | 1 | 1,086 | 119.78% |
| MSTR250117C00510000 | 3/19/2024 1:55 PM | 510 | 867.41 | 772.00 | 791.95 | 0.00 | 0.00% | 61 | 133 | 66.31% |
| MSTR250117C00520000 | 4/15/2024 5:26 PM | 520 | 941.53 | 831.75 | 848.00 | 0.00 | 0.00% | 1 | 32 | 118.49% |
| MSTR250117C00530000 | 3/14/2024 5:48 PM | 530 | 1,211.77 | 1,012.00 | 1,031.95 | 0.00 | 0.00% | 15 | 47 | 227.15% |
| MSTR250117C00540000 | 4/5/2024 3:31 PM | 540 | 1,144.00 | 818.65 | 836.00 | 0.00 | 0.00% | 1 | 42 | 118.69% |
| MSTR250117C00550000 | 3/20/2024 7:57 PM | 550 | 1,079.10 | 714.00 | 733.95 | 0.00 | 0.00% | 1 | 109 | 45.06% |
| MSTR250117C00560000 | 4/2/2024 3:37 PM | 560 | 1,043.32 | 805.30 | 822.00 | 0.00 | 0.00% | 1 | 118 | 118.09% |
| MSTR250117C00570000 | 3/28/2024 7:17 PM | 570 | 1,257.00 | 798.40 | 814.00 | 0.00 | 0.00% | 1 | 51 | 117.43% |
| MSTR250117C00580000 | 4/18/2024 2:38 PM | 580 | 795.00 | 791.55 | 808.00 | 0.00 | 0.00% | 1 | 34 | 117.30% |
| MSTR250117C00590000 | 4/18/2024 6:45 PM | 590 | 722.00 | 785.40 | 802.00 | 0.00 | 0.00% | 1 | 33 | 117.33% |
| MSTR250117C00600000 | 4/23/2024 2:35 PM | 600 | 883.30 | 778.80 | 796.00 | 0.00 | 0.00% | 1 | 282 | 117.20% |
| MSTR250117C00610000 | 4/15/2024 3:21 PM | 610 | 897.00 | 773.35 | 790.00 | 0.00 | 0.00% | 1 | 48 | 117.34% |
| MSTR250117C00620000 | 3/15/2024 4:38 PM | 620 | 1,119.75 | 952.00 | 972.00 | 0.00 | 0.00% | 1 | 53 | 208.59% |
| MSTR250117C00630000 | 4/8/2024 2:10 PM | 630 | 1,000.00 | 760.95 | 776.00 | 0.00 | 0.00% | 4 | 24 | 116.67% |
| MSTR250117C00640000 | 4/16/2024 3:52 PM | 640 | 723.76 | 754.40 | 770.00 | 0.00 | 0.00% | 2 | 49 | 116.46% |
| MSTR250117C00650000 | 4/9/2024 3:43 PM | 650 | 860.00 | 750.45 | 764.00 | 0.00 | 0.00% | 2 | 73 | 116.83% |
| MSTR250117C00660000 | 3/26/2024 5:04 PM | 660 | 1,300.00 | 706.00 | 722.25 | 0.00 | 0.00% | 1 | 7 | 99.56% |
| MSTR250117C00670000 | 3/21/2024 2:05 PM | 670 | 1,102.02 | 644.00 | 663.70 | 0.00 | 0.00% | 1 | 6 | 72.20% |
| MSTR250117C00680000 | 4/5/2024 4:26 PM | 680 | 1,052.90 | 729.05 | 746.00 | 0.00 | 0.00% | 1 | 21 | 115.62% |
| MSTR250117C00690000 | 4/19/2024 7:04 PM | 690 | 647.85 | 723.10 | 740.00 | 0.00 | 0.00% | 1 | 126 | 115.45% |
| MSTR250117C00700000 | 4/26/2024 3:34 PM | 700 | 689.38 | 717.90 | 735.80 | -0.62 | -0.09% | 1 | 476 | 115.79% |
| MSTR250117C00710000 | 3/14/2024 7:33 PM | 710 | 1,012.40 | 896.00 | 915.35 | 0.00 | 0.00% | 1 | 15 | 194.80% |
| MSTR250117C00720000 | 3/28/2024 3:43 PM | 720 | 1,094.15 | 706.65 | 724.00 | 0.00 | 0.00% | 14 | 21 | 115.51% |
| MSTR250117C00730000 | 3/11/2024 7:31 PM | 730 | 962.00 | 960.00 | 984.85 | 0.00 | 0.00% | 2 | 4 | 229.93% |
| MSTR250117C00740000 | 3/13/2024 4:54 PM | 740 | 1,152.50 | 878.00 | 897.40 | 0.00 | 0.00% | 1 | 12 | 190.96% |
| MSTR250117C00750000 | 4/17/2024 2:35 PM | 750 | 606.52 | 689.40 | 707.40 | 0.00 | 0.00% | 1 | 172 | 115.10% |
| MSTR250117C00760000 | 3/27/2024 4:52 PM | 760 | 1,302.00 | 684.75 | 702.00 | 0.00 | 0.00% | 2 | 10 | 115.17% |
| MSTR250117C00770000 | 3/21/2024 2:05 PM | 770 | 1,044.02 | 592.00 | 610.40 | 0.00 | 0.00% | 1 | 10 | 81.08% |
| MSTR250117C00780000 | 4/17/2024 2:53 PM | 780 | 581.00 | 674.25 | 690.00 | 0.00 | 0.00% | 1 | 10 | 114.79% |
| MSTR250117C00790000 | 4/17/2024 4:25 PM | 790 | 586.00 | 667.90 | 686.00 | 0.00 | 0.00% | 1 | 18 | 114.74% |
| MSTR250117C00800000 | 4/23/2024 2:41 PM | 800 | 744.00 | 665.25 | 680.00 | 0.00 | 0.00% | 2 | 227 | 114.99% |
| MSTR250117C00810000 | 4/9/2024 1:43 PM | 810 | 820.00 | 657.35 | 675.85 | 0.00 | 0.00% | 1 | 11 | 114.59% |
| MSTR250117C00820000 | 3/21/2024 5:25 PM | 820 | 1,033.80 | 570.00 | 586.75 | 0.00 | 0.00% | 2 | 69 | 84.42% |
| MSTR250117C00830000 | 3/27/2024 7:32 PM | 830 | 1,241.07 | 648.25 | 666.00 | 0.00 | 0.00% | 3 | 9 | 114.69% |
| MSTR250117C00840000 | 3/12/2024 3:50 PM | 840 | 905.80 | 878.00 | 890.95 | 0.00 | 0.00% | 1 | 31 | 202.22% |
| MSTR250117C00850000 | 4/16/2024 4:38 PM | 850 | 606.25 | 641.60 | 654.60 | 0.00 | 0.00% | 3 | 160 | 114.88% |
| MSTR250117C00860000 | 4/15/2024 2:37 PM | 860 | 800.00 | 632.50 | 650.00 | 0.00 | 0.00% | 1 | 209 | 114.14% |
| MSTR250117C00870000 | 4/8/2024 2:02 PM | 870 | 872.00 | 628.75 | 646.00 | 0.00 | 0.00% | 4 | 367 | 114.41% |
| MSTR250117C00880000 | 4/15/2024 3:07 PM | 880 | 735.00 | 623.15 | 641.85 | 0.00 | 0.00% | 1 | 68 | 114.33% |
| MSTR250117C00890000 | 3/5/2024 5:34 PM | 890 | 557.28 | 928.00 | 948.00 | 0.00 | 0.00% | 4 | 47 | 230.89% |
| MSTR250117C00900000 | 4/24/2024 2:57 PM | 900 | 631.22 | 614.35 | 632.00 | 0.00 | 0.00% | 2 | 107 | 114.26% |
| MSTR250117C00910000 | 3/5/2024 3:15 PM | 910 | 624.84 | 980.00 | 997.80 | 0.00 | 0.00% | 4 | 23 | 257.01% |
| MSTR250117C00920000 | 3/15/2024 3:12 PM | 920 | 1,010.60 | 782.00 | 800.95 | 0.00 | 0.00% | 3 | 1 | 174.64% |
| MSTR250117C00930000 | 4/8/2024 7:08 PM | 930 | 826.25 | 600.65 | 618.00 | 0.00 | 0.00% | 2 | 6 | 114.09% |
| MSTR250117C00940000 | 3/4/2024 2:40 PM | 940 | 590.00 | 896.00 | 916.00 | 0.00 | 0.00% | 1 | 2 | 221.57% |
| MSTR250117C00950000 | 4/26/2024 6:49 PM | 950 | 587.75 | 591.20 | 610.00 | -511.25 | -46.52% | 1 | 30 | 114.07% |
| MSTR250117C00960000 | 4/19/2024 1:47 PM | 960 | 579.93 | 587.50 | 605.90 | 0.00 | 0.00% | 1 | 8 | 114.19% |
| MSTR250117C00970000 | 3/26/2024 2:53 PM | 970 | 1,140.00 | 541.35 | 554.90 | 0.00 | 0.00% | 1 | 19 | 100.58% |
| MSTR250117C00980000 | 4/16/2024 7:24 PM | 980 | 595.58 | 578.70 | 596.00 | 0.00 | 0.00% | 1 | 10 | 113.91% |
| MSTR250117C00990000 | 4/17/2024 7:11 PM | 990 | 517.60 | 574.15 | 592.00 | 0.00 | 0.00% | 22 | 45 | 113.87% |
| MSTR250117C01000000 | 4/25/2024 7:40 PM | 1000 | 568.51 | 570.40 | 588.00 | 18.51 | 3.37% | 2 | 654 | 113.94% |
| MSTR250117C01010000 | 4/8/2024 7:08 PM | 1010 | 789.95 | 567.00 | 584.00 | 0.00 | 0.00% | 1 | 18 | 114.05% |
| MSTR250117C01020000 | 4/3/2024 3:14 PM | 1020 | 924.35 | 562.85 | 578.45 | 0.00 | 0.00% | 4 | 12 | 113.81% |
| MSTR250117C01030000 | 3/19/2024 2:26 PM | 1030 | 570.10 | 507.50 | 525.55 | 0.00 | 0.00% | 1 | 21 | 99.16% |
| MSTR250117C01040000 | 3/22/2024 3:24 PM | 1040 | 843.49 | 480.00 | 499.55 | 0.00 | 0.00% | 1 | 5 | 92.74% |
| MSTR250117C01050000 | 4/17/2024 4:11 PM | 1050 | 473.00 | 550.40 | 567.95 | 0.00 | 0.00% | 5 | 15 | 113.93% |
| MSTR250117C01060000 | 4/11/2024 4:14 PM | 1060 | 788.10 | 546.00 | 564.00 | 0.00 | 0.00% | 1 | 17 | 113.84% |
| MSTR250117C01070000 | 4/17/2024 4:11 PM | 1070 | 465.45 | 541.15 | 560.00 | 0.00 | 0.00% | 8 | 2 | 113.68% |
| MSTR250117C01080000 | 3/1/2024 3:35 PM | 1080 | 342.00 | 932.00 | 948.90 | 0.00 | 0.00% | 1 | 4 | 247.81% |
| MSTR250117C01090000 | 4/11/2024 4:14 PM | 1090 | 774.70 | 535.20 | 551.90 | 0.00 | 0.00% | 5 | 11 | 113.84% |
| MSTR250117C01100000 | 4/18/2024 1:50 PM | 1100 | 490.00 | 531.30 | 548.00 | 0.00 | 0.00% | 2 | 95 | 113.79% |
| MSTR250117C01110000 | 4/23/2024 5:04 PM | 1110 | 596.15 | 527.10 | 543.70 | 0.00 | 0.00% | 20 | 23 | 113.64% |
| MSTR250117C01130000 | 3/27/2024 7:32 PM | 1130 | 1,087.57 | 519.65 | 538.00 | 0.00 | 0.00% | 3 | 4 | 113.84% |
| MSTR250117C01140000 | 3/6/2024 2:38 PM | 1140 | 485.00 | 820.00 | 842.50 | 0.00 | 0.00% | 1 | 3 | 208.88% |
| MSTR250117C01150000 | 4/24/2024 3:43 PM | 1150 | 515.00 | 512.30 | 530.00 | 0.00 | 0.00% | 2 | 12 | 113.70% |
| MSTR250117C01160000 | 4/19/2024 7:46 PM | 1160 | 448.40 | 509.65 | 526.00 | 0.00 | 0.00% | 1 | 5 | 113.75% |
| MSTR250117C01170000 | 4/17/2024 2:52 PM | 1170 | 436.50 | 505.65 | 524.00 | 0.00 | 0.00% | - | 1 | 113.89% |
| MSTR250117C01180000 | 4/22/2024 4:09 PM | 1180 | 545.00 | 502.60 | 519.95 | 0.00 | 0.00% | 1 | 31 | 113.87% |
| MSTR250117C01190000 | 4/17/2024 7:55 PM | 1190 | 451.47 | 498.35 | 516.00 | 0.00 | 0.00% | 2 | 4 | 113.69% |
| MSTR250117C01200000 | 4/26/2024 4:55 PM | 1200 | 496.00 | 494.80 | 512.00 | 12.00 | 2.48% | 2 | 121 | 113.59% |
| MSTR250117C01210000 | 4/19/2024 5:42 PM | 1210 | 454.56 | 491.80 | 510.00 | 0.00 | 0.00% | 2 | 4 | 113.82% |
| MSTR250117C01220000 | 4/18/2024 7:26 PM | 1220 | 458.10 | 488.00 | 506.00 | 0.00 | 0.00% | 1 | 9 | 113.67% |
| MSTR250117C01230000 | 4/24/2024 6:49 PM | 1230 | 490.67 | 484.75 | 502.00 | 0.00 | 0.00% | 2 | 1 | 113.59% |
| MSTR250117C01240000 | 4/19/2024 1:44 PM | 1240 | 462.00 | 481.25 | 500.00 | 0.00 | 0.00% | 1 | 7 | 113.73% |
| MSTR250117C01250000 | 4/19/2024 7:23 PM | 1250 | 433.80 | 478.00 | 496.00 | 0.00 | 0.00% | 2 | 20 | 113.63% |
| MSTR250117C01260000 | 4/24/2024 6:49 PM | 1260 | 480.93 | 476.00 | 492.00 | 0.00 | 0.00% | 1 | 5 | 113.69% |
| MSTR250117C01270000 | 4/24/2024 4:09 PM | 1270 | 478.11 | 472.05 | 487.85 | 0.00 | 0.00% | 1 | 7 | 113.46% |
| MSTR250117C01280000 | 4/25/2024 7:26 PM | 1280 | 456.23 | 468.40 | 486.00 | 0.00 | 0.00% | 1 | 7 | 113.57% |
| MSTR250117C01290000 | 4/23/2024 2:08 PM | 1290 | 529.22 | 464.00 | 482.00 | 0.00 | 0.00% | 1 | 13 | 113.30% |
| MSTR250117C01300000 | 4/25/2024 2:12 PM | 1300 | 452.30 | 462.05 | 480.00 | 0.00 | 0.00% | 4 | 160 | 113.59% |
| MSTR250117C01310000 | 4/22/2024 2:19 PM | 1310 | 480.00 | 460.25 | 476.00 | 0.00 | 0.00% | 1 | 5 | 113.63% |
| MSTR250117C01320000 | 4/25/2024 7:26 PM | 1320 | 445.52 | 456.00 | 474.00 | 0.00 | 0.00% | 1 | 10 | 113.62% |
| MSTR250117C01330000 | 4/22/2024 7:22 PM | 1330 | 494.62 | 454.00 | 469.95 | 0.00 | 0.00% | 7 | 5 | 113.62% |
| MSTR250117C01340000 | 4/24/2024 4:23 PM | 1340 | 455.00 | 450.00 | 467.80 | 0.00 | 0.00% | 4 | 4 | 113.60% |
| MSTR250117C01350000 | 4/24/2024 1:31 PM | 1350 | 478.80 | 448.00 | 464.00 | 0.00 | 0.00% | 10 | 70 | 113.61% |
| MSTR250117C01360000 | 4/22/2024 3:45 PM | 1360 | 466.60 | 444.00 | 461.35 | 0.00 | 0.00% | 1 | 4 | 113.52% |
| MSTR250117C01370000 | 3/14/2024 1:35 PM | 1370 | 780.45 | 600.00 | 616.75 | 0.00 | 0.00% | 1 | 1 | 155.09% |
| MSTR250117C01380000 | 4/19/2024 5:51 PM | 1380 | 410.01 | 438.55 | 455.95 | 0.00 | 0.00% | 13 | 22 | 113.61% |
| MSTR250117C01390000 | 4/19/2024 2:46 PM | 1390 | 404.00 | 436.00 | 452.00 | 0.00 | 0.00% | 1 | 3 | 113.52% |
| MSTR250117C01400000 | 4/26/2024 4:14 PM | 1400 | 421.52 | 434.00 | 450.00 | -18.81 | -4.27% | 30 | 172 | 113.73% |
| MSTR250117C01410000 | 4/19/2024 2:44 PM | 1410 | 396.96 | 430.00 | 447.25 | 0.00 | 0.00% | 2 | 12 | 113.59% |
| MSTR250117C01420000 | 4/18/2024 3:33 PM | 1420 | 427.95 | 428.00 | 444.00 | 0.00 | 0.00% | 2 | 12 | 113.63% |
| MSTR250117C01430000 | 4/9/2024 7:48 PM | 1430 | 565.24 | 424.35 | 441.75 | 0.00 | 0.00% | 1 | 40 | 113.58% |
| MSTR250117C01440000 | 4/19/2024 3:14 PM | 1440 | 392.00 | 420.45 | 438.00 | 0.00 | 0.00% | 1 | 58 | 113.32% |
| MSTR250117C01450000 | 4/22/2024 7:57 PM | 1450 | 458.45 | 420.35 | 436.00 | 0.00 | 0.00% | 1 | 462 | 113.73% |
| MSTR250117C01460000 | 4/22/2024 7:24 PM | 1460 | 450.00 | 416.00 | 433.35 | 0.00 | 0.00% | 1 | 1 | 113.53% |
| MSTR250117C01470000 | 4/15/2024 1:36 PM | 1470 | 552.98 | 412.00 | 430.00 | 0.00 | 0.00% | 4 | 8 | 113.29% |
| MSTR250117C01480000 | 4/24/2024 3:34 PM | 1480 | 428.00 | 410.00 | 427.70 | 0.00 | 0.00% | 2 | 7 | 113.41% |
| MSTR250117C01490000 | 4/15/2024 6:16 PM | 1490 | 470.00 | 408.60 | 424.95 | 0.00 | 0.00% | 1 | 3 | 113.54% |
| MSTR250117C01500000 | 4/26/2024 7:43 PM | 1500 | 403.96 | 406.00 | 421.95 | 4.96 | 1.24% | 8 | 201 | 113.49% |
| MSTR250117C01520000 | 4/22/2024 4:33 PM | 1520 | 433.87 | 400.00 | 417.05 | 0.00 | 0.00% | 10 | 15 | 113.42% |
| MSTR250117C01540000 | 4/22/2024 4:33 PM | 1540 | 428.47 | 394.65 | 412.00 | 0.00 | 0.00% | 10 | 13 | 113.38% |
| MSTR250117C01560000 | 4/16/2024 4:21 PM | 1560 | 367.36 | 390.00 | 407.00 | 0.00 | 0.00% | 90 | 31 | 113.42% |
| MSTR250117C01580000 | 4/22/2024 4:32 PM | 1580 | 419.60 | 384.00 | 402.00 | 0.00 | 0.00% | 10 | 43 | 113.27% |
| MSTR250117C01600000 | 4/22/2024 4:32 PM | 1600 | 383.00 | 380.35 | 397.35 | -31.60 | -7.62% | 1 | 109 | 113.43% |
| MSTR250117C01620000 | 4/25/2024 1:53 PM | 1620 | 348.97 | 374.00 | 392.00 | 0.00 | 0.00% | 1 | 17 | 113.16% |
| MSTR250117C01640000 | 4/25/2024 1:41 PM | 1640 | 350.00 | 370.00 | 388.00 | 0.00 | 0.00% | 1 | 72 | 113.31% |
| MSTR250117C01660000 | 4/18/2024 5:38 PM | 1660 | 349.35 | 366.00 | 383.20 | 0.00 | 0.00% | 4 | 26 | 113.35% |
| MSTR250117C01680000 | 4/25/2024 1:36 PM | 1680 | 345.00 | 362.25 | 377.95 | 0.00 | 0.00% | 1 | 6 | 113.35% |
| MSTR250117C01700000 | 4/24/2024 3:40 PM | 1700 | 371.88 | 356.40 | 374.00 | 0.00 | 0.00% | 10 | 107 | 113.24% |
| MSTR250117C01720000 | 4/25/2024 1:53 PM | 1720 | 328.07 | 352.00 | 370.00 | 0.00 | 0.00% | 1 | 11 | 113.28% |
| MSTR250117C01740000 | 4/18/2024 5:40 PM | 1740 | 337.00 | 348.15 | 365.60 | 0.00 | 0.00% | 2 | 10 | 113.31% |
| MSTR250117C01760000 | 4/22/2024 1:41 PM | 1760 | 339.90 | 344.00 | 361.95 | 0.00 | 0.00% | 1 | 3 | 113.38% |
| MSTR250117C01780000 | 4/12/2024 3:03 PM | 1780 | 502.00 | 340.50 | 357.75 | 0.00 | 0.00% | 1 | 4 | 113.45% |
| MSTR250117C01800000 | 4/25/2024 1:30 PM | 1800 | 329.00 | 336.90 | 350.80 | 6.30 | 1.95% | 1 | 115 | 113.17% |
| MSTR250117C01820000 | 4/15/2024 6:10 PM | 1820 | 395.00 | 332.35 | 349.60 | 0.00 | 0.00% | 5 | 4 | 113.44% |
| MSTR250117C01840000 | 4/19/2024 3:30 PM | 1840 | 303.00 | 328.00 | 345.65 | 0.00 | 0.00% | 1 | 5 | 113.39% |
| MSTR250117C01860000 | 4/22/2024 4:38 PM | 1860 | 350.00 | 324.00 | 340.85 | 0.00 | 0.00% | 1 | 5 | 113.27% |
| MSTR250117C01880000 | 4/15/2024 6:10 PM | 1880 | 385.00 | 320.00 | 337.85 | 0.00 | 0.00% | 4 | 53 | 113.35% |
| MSTR250117C01900000 | 4/26/2024 5:39 PM | 1900 | 322.70 | 317.35 | 333.15 | -40.93 | -11.26% | 2 | 89 | 113.37% |
| MSTR250117C01920000 | 4/19/2024 1:44 PM | 1920 | 304.84 | 312.00 | 330.00 | 0.00 | 0.00% | 4 | 21 | 113.24% |
| MSTR250117C01940000 | 4/22/2024 3:19 PM | 1940 | 310.00 | 308.05 | 326.00 | 0.00 | 0.00% | 1 | 2 | 113.17% |
| MSTR250117C01960000 | 4/17/2024 3:08 PM | 1960 | 271.68 | 306.00 | 322.85 | 0.00 | 0.00% | 1 | 22 | 113.39% |
| MSTR250117C01980000 | 4/23/2024 5:42 PM | 1980 | 350.00 | 302.00 | 320.00 | 0.00 | 0.00% | 3 | 28 | 113.42% |
| MSTR250117C02000000 | 4/26/2024 7:43 PM | 2000 | 300.92 | 301.45 | 314.95 | 10.92 | 3.77% | 7 | 961 | 113.58% |
| MSTR250117C02050000 | 4/17/2024 2:28 PM | 2050 | 254.67 | 290.00 | 307.25 | 0.00 | 0.00% | 3 | 8 | 113.33% |
| MSTR250117C02100000 | 4/24/2024 2:51 PM | 2100 | 295.90 | 281.30 | 299.60 | 0.00 | 0.00% | 2 | 23 | 113.32% |
| MSTR250117C02150000 | 4/26/2024 2:12 PM | 2150 | 275.00 | 272.75 | 291.15 | -5.00 | -1.79% | 1 | 12 | 113.18% |
| MSTR250117C02200000 | 4/19/2024 7:36 PM | 2200 | 228.65 | 266.00 | 283.55 | 0.00 | 0.00% | 2 | 18 | 113.27% |
| MSTR250117C02250000 | 4/24/2024 6:41 PM | 2250 | 269.02 | 260.00 | 276.00 | 0.00 | 0.00% | 1 | 19 | 113.39% |
| MSTR250117C02300000 | 4/26/2024 4:55 PM | 2300 | 256.50 | 252.00 | 270.00 | 6.50 | 2.60% | 1 | 29 | 113.40% |
| MSTR250117C02350000 | 4/17/2024 5:57 PM | 2350 | 228.55 | 244.00 | 263.25 | 0.00 | 0.00% | 5 | 9 | 113.27% |
| MSTR250117C02400000 | 4/26/2024 4:00 PM | 2400 | 240.00 | 238.00 | 256.00 | 20.00 | 9.09% | 4 | 29 | 113.25% |
| MSTR250117C02450000 | 4/17/2024 6:52 PM | 2450 | 220.15 | 232.00 | 250.00 | 0.00 | 0.00% | 5 | 9 | 113.33% |
| MSTR250117C02500000 | 4/26/2024 4:14 PM | 2500 | 224.31 | 226.00 | 244.00 | -0.69 | -0.31% | 21 | 303 | 113.35% |
| MSTR250117C02550000 | 3/26/2024 1:34 PM | 2550 | 665.75 | 200.00 | 212.65 | 0.00 | 0.00% | 1 | 10 | 107.95% |
| MSTR250117C02600000 | 4/17/2024 1:31 PM | 2600 | 218.00 | 214.80 | 231.10 | 0.00 | 0.00% | 1 | 89 | 113.25% |
| MSTR250117C02650000 | 4/17/2024 2:06 PM | 2650 | 186.56 | 210.85 | 222.30 | 0.00 | 0.00% | 2 | 12 | 113.05% |
| MSTR250117C02700000 | 4/26/2024 7:18 PM | 2700 | 212.52 | 204.40 | 220.05 | 2.52 | 1.20% | 4 | 5 | 113.28% |
| MSTR250117C02750000 | 4/22/2024 4:17 PM | 2750 | 228.32 | 198.85 | 214.75 | 0.00 | 0.00% | 4 | 3 | 113.22% |
| MSTR250117C02800000 | 4/16/2024 1:54 PM | 2800 | 198.63 | 193.35 | 210.00 | 0.00 | 0.00% | 1 | 4 | 113.19% |
| MSTR250117C02850000 | 4/17/2024 2:06 PM | 2850 | 169.38 | 189.20 | 205.80 | 0.00 | 0.00% | 2 | 5 | 113.35% |
| MSTR250117C02900000 | 4/24/2024 2:01 PM | 2900 | 212.70 | 184.00 | 200.95 | 0.00 | 0.00% | 1 | 48 | 113.26% |
| MSTR250117C02950000 | 4/23/2024 5:16 PM | 2950 | 211.47 | 180.00 | 196.20 | 0.00 | 0.00% | 1 | 16 | 113.30% |
| MSTR250117C03000000 | 4/26/2024 6:26 PM | 3000 | 179.30 | 178.00 | 191.90 | 3.30 | 1.88% | 17 | 140 | 113.61% |
| MSTR250117C03050000 | 3/27/2024 4:13 PM | 3050 | 575.95 | 170.80 | 187.60 | 0.00 | 0.00% | 2 | 3 | 113.24% |
| MSTR250117C03100000 | 4/22/2024 4:27 PM | 3100 | 189.36 | 167.00 | 183.15 | 0.00 | 0.00% | 1 | 68 | 113.24% |
| MSTR250117C03150000 | 4/25/2024 3:21 PM | 3150 | 160.50 | 162.20 | 179.45 | 0.00 | 0.00% | 3 | 215 | 113.17% |
| MSTR250117C03200000 | 4/24/2024 6:58 PM | 3200 | 165.00 | 159.10 | 175.15 | 0.00 | 0.00% | 2 | 5 | 113.22% |
| MSTR250117C03250000 | 4/18/2024 6:01 PM | 3250 | 147.38 | 155.15 | 171.75 | 0.00 | 0.00% | 1 | 8 | 113.24% |
| MSTR250117C03300000 | 4/26/2024 2:00 PM | 3300 | 154.00 | 153.00 | 168.20 | -19.38 | -11.18% | 1 | 3 | 113.44% |
| MSTR250117C03350000 | 4/12/2024 6:18 PM | 3350 | 237.68 | 148.00 | 165.15 | 0.00 | 0.00% | 1 | 1 | 113.32% |
| MSTR250117C03400000 | 4/25/2024 4:47 PM | 3400 | 142.40 | 144.50 | 161.15 | 0.00 | 0.00% | 2 | 30 | 113.24% |
| MSTR250117C03500000 | 4/26/2024 1:36 PM | 3500 | 129.00 | 140.00 | 154.30 | -10.28 | -7.38% | 2 | 30 | 113.48% |
| MSTR250117C03550000 | 4/24/2024 7:06 PM | 3550 | 140.65 | 135.00 | 151.90 | 0.00 | 0.00% | 2 | 3 | 113.33% |
| MSTR250117C03600000 | 4/25/2024 4:50 PM | 3600 | 133.05 | 132.00 | 148.00 | 0.00 | 0.00% | 2 | 5 | 113.23% |
| MSTR250117C03650000 | 4/24/2024 7:02 PM | 3650 | 130.00 | 128.70 | 145.35 | 0.00 | 0.00% | 1 | 5 | 113.23% |
| MSTR250117C03700000 | 4/24/2024 7:27 PM | 3700 | 135.00 | 126.00 | 142.40 | 0.00 | 0.00% | 2 | 6 | 113.24% |
| MSTR250117C03750000 | 4/26/2024 6:28 PM | 3750 | 133.00 | 125.00 | 139.55 | -21.00 | -13.64% | 1 | 26 | 113.49% |
| MSTR250117C03800000 | 4/26/2024 7:53 PM | 3800 | 126.00 | 121.60 | 128.00 | 5.50 | 4.56% | 11 | 243 | 112.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250117P00005000 | 4/26/2024 4:13 PM | 5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 5 | 6,456 | 208.59% |
| MSTR250117P00010000 | 4/26/2024 5:06 PM | 10 | 0.05 | 0.05 | 0.06 | 0.01 | 25.00% | 1 | 709 | 190.63% |
| MSTR250117P00015000 | 4/19/2024 2:36 PM | 15 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 520 | 176.95% |
| MSTR250117P00020000 | 1/16/2024 3:18 PM | 20 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 45 | 95 | 184.96% |
| MSTR250117P00025000 | 4/26/2024 7:46 PM | 25 | 1.46 | 0.00 | 4.40 | 1.18 | 421.43% | 1 | 30 | 233.94% |
| MSTR250117P00030000 | 4/19/2024 2:26 PM | 30 | 0.26 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 301 | 158.30% |
| MSTR250117P00035000 | 4/25/2024 2:11 PM | 35 | 0.37 | 0.00 | 0.47 | 0.00 | 0.00% | 3 | 1,331 | 155.66% |
| MSTR250117P00040000 | 4/16/2024 6:05 PM | 40 | 0.42 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 177 | 200.83% |
| MSTR250117P00045000 | 4/19/2024 2:35 PM | 45 | 0.40 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 15 | 193.31% |
| MSTR250117P00050000 | 4/23/2024 6:37 PM | 50 | 0.69 | 0.25 | 1.02 | 0.00 | 0.00% | 1 | 126 | 154.88% |
| MSTR250117P00055000 | 11/9/2023 3:52 PM | 55 | 2.03 | 0.01 | 2.20 | 0.00 | 0.00% | 3 | 61 | 160.79% |
| MSTR250117P00060000 | 11/17/2023 4:36 PM | 60 | 2.43 | 0.01 | 2.95 | 0.00 | 0.00% | 1 | 41 | 162.23% |
| MSTR250117P00065000 | 3/28/2024 6:54 PM | 65 | 1.02 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 71 | 142.72% |
| MSTR250117P00070000 | 4/25/2024 6:54 PM | 70 | 0.90 | 0.34 | 1.10 | 0.00 | 0.00% | 5 | 897 | 139.36% |
| MSTR250117P00075000 | 4/18/2024 1:30 PM | 75 | 1.15 | 0.80 | 1.45 | 0.00 | 0.00% | 1 | 185 | 143.63% |
| MSTR250117P00080000 | 2/20/2024 2:52 PM | 80 | 1.30 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 221 | 145.63% |
| MSTR250117P00085000 | 1/3/2024 8:26 PM | 85 | 2.27 | 0.33 | 2.50 | 0.00 | 0.00% | 1 | 7 | 141.02% |
| MSTR250117P00090000 | 4/26/2024 7:00 PM | 90 | 1.53 | 0.12 | 1.65 | -0.47 | -23.50% | 1 | 124 | 129.61% |
| MSTR250117P00095000 | 2/12/2024 3:45 PM | 95 | 1.50 | 0.60 | 2.26 | 0.00 | 0.00% | 1 | 87 | 134.96% |
| MSTR250117P00100000 | 4/26/2024 5:38 PM | 100 | 1.96 | 1.85 | 2.30 | 0.01 | 0.51% | 28 | 3,528 | 139.25% |
| MSTR250117P00105000 | 3/18/2024 1:43 PM | 105 | 2.26 | 1.10 | 6.45 | 0.00 | 0.00% | 1 | 80 | 149.85% |
| MSTR250117P00110000 | 4/24/2024 6:52 PM | 110 | 2.50 | 0.10 | 4.30 | 0.00 | 0.00% | 5 | 239 | 134.81% |
| MSTR250117P00115000 | 11/8/2023 8:34 PM | 115 | 7.95 | 3.50 | 5.50 | 0.00 | 0.00% | 1 | 3 | 148.32% |
| MSTR250117P00120000 | 3/8/2024 5:56 PM | 120 | 2.50 | 0.00 | 20.00 | 0.00 | 0.00% | 35 | 76 | 169.99% |
| MSTR250117P00125000 | 2/21/2024 4:30 PM | 125 | 2.09 | 0.05 | 3.70 | 0.00 | 0.00% | 2 | 96 | 124.44% |
| MSTR250117P00130000 | 4/5/2024 2:23 PM | 130 | 2.50 | 0.00 | 7.80 | 0.00 | 0.00% | 1 | 9 | 136.80% |
| MSTR250117P00135000 | 3/4/2024 2:30 PM | 135 | 2.85 | 0.00 | 7.70 | 0.00 | 0.00% | 5 | 49 | 134.12% |
| MSTR250117P00140000 | 2/22/2024 8:09 PM | 140 | 3.50 | 0.18 | 8.00 | 0.00 | 0.00% | 1 | 20 | 133.15% |
| MSTR250117P00145000 | 3/26/2024 1:30 PM | 145 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 50.00% |
| MSTR250117P00150000 | 4/23/2024 7:37 PM | 150 | 3.00 | 1.20 | 4.10 | 0.00 | 0.00% | 1 | 189 | 120.18% |
| MSTR250117P00155000 | 2/7/2024 2:57 PM | 155 | 5.95 | 1.20 | 6.00 | 0.00 | 0.00% | 1 | 18 | 124.08% |
| MSTR250117P00160000 | 4/19/2024 5:07 PM | 160 | 6.00 | 1.39 | 9.20 | 0.00 | 0.00% | 1 | 70 | 130.41% |
| MSTR250117P00165000 | 4/25/2024 2:31 PM | 165 | 4.40 | 3.50 | 6.00 | 0.00 | 0.00% | 1 | 800 | 125.96% |
| MSTR250117P00170000 | 4/18/2024 6:38 PM | 170 | 4.00 | 2.06 | 9.90 | 0.00 | 0.00% | 1 | 50 | 129.24% |
| MSTR250117P00175000 | 4/18/2024 7:10 PM | 175 | 5.00 | 2.40 | 10.00 | 0.00 | 0.00% | 1 | 50 | 128.15% |
| MSTR250117P00180000 | 4/25/2024 4:07 PM | 180 | 6.00 | 2.76 | 9.00 | 0.00 | 0.00% | 5 | 31 | 125.05% |
| MSTR250117P00185000 | 4/23/2024 3:08 PM | 185 | 6.60 | 3.10 | 10.85 | 0.00 | 0.00% | 1 | 25 | 127.20% |
| MSTR250117P00190000 | 4/15/2024 7:31 PM | 190 | 6.60 | 3.50 | 9.00 | 0.00 | 0.00% | 5 | 24 | 122.85% |
| MSTR250117P00195000 | 3/26/2024 3:35 PM | 195 | 7.00 | 4.65 | 12.00 | 0.00 | 0.00% | 1 | 17 | 127.93% |
| MSTR250117P00200000 | 4/23/2024 3:47 PM | 200 | 9.00 | 5.90 | 9.00 | 0.00 | 0.00% | 1 | 317 | 123.46% |
| MSTR250117P00210000 | 2/29/2024 5:23 PM | 210 | 5.60 | 3.00 | 11.00 | 0.00 | 0.00% | 32 | 34 | 118.74% |
| MSTR250117P00220000 | 4/16/2024 4:15 PM | 220 | 9.00 | 6.20 | 12.00 | 0.00 | 0.00% | 1 | 507 | 121.68% |
| MSTR250117P00230000 | 4/19/2024 1:57 PM | 230 | 12.00 | 7.25 | 12.00 | 0.00 | 0.00% | 1 | 496 | 119.93% |
| MSTR250117P00240000 | 3/7/2024 6:54 PM | 240 | 7.24 | 2.00 | 20.00 | 0.00 | 0.00% | 1 | 43 | 120.21% |
| MSTR250117P00250000 | 4/26/2024 6:28 PM | 250 | 12.00 | 11.00 | 13.50 | 0.00 | 0.00% | 5 | 83 | 120.00% |
| MSTR250117P00260000 | 4/2/2024 6:43 PM | 260 | 12.78 | 10.15 | 18.00 | 0.00 | 0.00% | 3 | 60 | 120.78% |
| MSTR250117P00270000 | 4/2/2024 2:07 PM | 270 | 18.20 | 11.25 | 18.75 | 0.00 | 0.00% | 1 | 365 | 119.66% |
| MSTR250117P00280000 | 4/23/2024 1:38 PM | 280 | 14.50 | 12.45 | 19.90 | 0.00 | 0.00% | 1 | 1,222 | 118.95% |
| MSTR250117P00290000 | 4/2/2024 6:43 PM | 290 | 15.60 | 13.95 | 20.00 | 0.00 | 0.00% | 3 | 1,195 | 117.58% |
| MSTR250117P00300000 | 4/22/2024 4:51 PM | 300 | 17.50 | 15.10 | 20.00 | 0.00 | 0.00% | 5 | 724 | 115.88% |
| MSTR250117P00310000 | 4/17/2024 5:04 PM | 310 | 21.01 | 16.55 | 23.90 | 0.00 | 0.00% | 1 | 27 | 117.33% |
| MSTR250117P00320000 | 3/12/2024 1:34 PM | 320 | 14.00 | 14.65 | 22.00 | 0.00 | 0.00% | 1 | 50 | 112.04% |
| MSTR250117P00330000 | 4/4/2024 5:09 PM | 330 | 19.87 | 19.60 | 26.80 | 0.00 | 0.00% | 1 | 142 | 116.34% |
| MSTR250117P00340000 | 4/22/2024 4:17 PM | 340 | 21.20 | 21.15 | 28.25 | 0.00 | 0.00% | 1 | 80 | 115.78% |
| MSTR250117P00350000 | 4/23/2024 2:28 PM | 350 | 24.00 | 22.70 | 29.75 | 0.00 | 0.00% | 3 | 140 | 115.20% |
| MSTR250117P00360000 | 4/19/2024 4:51 PM | 360 | 30.10 | 24.30 | 31.35 | 0.00 | 0.00% | 1 | 53 | 114.67% |
| MSTR250117P00370000 | 3/19/2024 2:06 PM | 370 | 30.84 | 27.35 | 34.65 | 0.00 | 0.00% | 2 | 45 | 115.80% |
| MSTR250117P00380000 | 3/19/2024 1:32 PM | 380 | 37.72 | 28.00 | 37.00 | 0.00 | 0.00% | 2 | 45 | 115.02% |
| MSTR250117P00390000 | 4/17/2024 2:19 PM | 390 | 33.38 | 27.00 | 36.00 | 0.00 | 0.00% | 1 | 71 | 111.73% |
| MSTR250117P00400000 | 4/25/2024 3:03 PM | 400 | 34.00 | 30.20 | 38.40 | 0.00 | 0.00% | 1 | 244 | 112.27% |
| MSTR250117P00410000 | 4/17/2024 2:04 PM | 410 | 37.00 | 31.00 | 39.95 | 0.00 | 0.00% | 1 | 22 | 111.19% |
| MSTR250117P00420000 | 4/23/2024 2:27 PM | 420 | 35.20 | 33.00 | 40.90 | 0.00 | 0.00% | 2 | 43 | 110.39% |
| MSTR250117P00430000 | 3/26/2024 3:48 PM | 430 | 36.50 | 37.80 | 42.20 | 0.00 | 0.00% | 1 | 65 | 110.95% |
| MSTR250117P00440000 | 4/4/2024 1:39 PM | 440 | 36.00 | 37.95 | 44.20 | 0.00 | 0.00% | 1 | 74 | 109.75% |
| MSTR250117P00450000 | 4/3/2024 7:41 PM | 450 | 39.00 | 39.90 | 46.05 | 0.00 | 0.00% | 3 | 210 | 109.23% |
| MSTR250117P00460000 | 4/1/2024 1:30 PM | 460 | 45.00 | 42.05 | 48.35 | 0.00 | 0.00% | 3 | 101 | 108.95% |
| MSTR250117P00470000 | 4/19/2024 5:00 PM | 470 | 53.44 | 44.00 | 50.00 | 0.00 | 0.00% | 1 | 60 | 108.31% |
| MSTR250117P00480000 | 4/23/2024 1:34 PM | 480 | 48.95 | 46.00 | 52.70 | 0.00 | 0.00% | 1 | 117 | 108.06% |
| MSTR250117P00490000 | 4/22/2024 1:44 PM | 490 | 54.00 | 49.25 | 55.65 | 0.00 | 0.00% | 2 | 46 | 108.30% |
| MSTR250117P00500000 | 4/26/2024 7:12 PM | 500 | 55.45 | 52.35 | 58.10 | 2.45 | 4.62% | 1 | 534 | 108.25% |
| MSTR250117P00510000 | 4/18/2024 7:39 PM | 510 | 64.26 | 54.35 | 61.45 | 0.00 | 0.00% | 7 | 45 | 108.09% |
| MSTR250117P00520000 | 4/23/2024 6:33 PM | 520 | 58.00 | 57.20 | 63.65 | 0.00 | 0.00% | 1 | 61 | 107.80% |
| MSTR250117P00530000 | 3/20/2024 4:58 PM | 530 | 67.80 | 68.00 | 78.00 | 0.00 | 0.00% | 32 | 51 | 113.70% |
| MSTR250117P00540000 | 4/11/2024 2:26 PM | 540 | 55.01 | 62.00 | 68.75 | 0.00 | 0.00% | 1 | 36 | 107.06% |
| MSTR250117P00550000 | 4/26/2024 7:32 PM | 550 | 70.47 | 65.40 | 71.10 | 1.44 | 2.09% | 78 | 282 | 106.90% |
| MSTR250117P00560000 | 4/23/2024 4:40 PM | 560 | 68.60 | 68.15 | 75.60 | 0.00 | 0.00% | 1 | 96 | 107.14% |
| MSTR250117P00570000 | 4/22/2024 7:13 PM | 570 | 72.75 | 71.15 | 78.00 | 0.00 | 0.00% | 2 | 23 | 106.80% |
| MSTR250117P00580000 | 4/12/2024 1:42 PM | 580 | 66.00 | 74.25 | 80.80 | 0.00 | 0.00% | 1 | 63 | 106.58% |
| MSTR250117P00590000 | 4/24/2024 3:47 PM | 590 | 81.39 | 77.65 | 83.60 | 0.00 | 0.00% | 1 | 30 | 106.42% |
| MSTR250117P00600000 | 4/25/2024 7:58 PM | 600 | 87.70 | 80.60 | 87.20 | 0.00 | 0.00% | 41 | 712 | 106.31% |
| MSTR250117P00610000 | 4/22/2024 1:41 PM | 610 | 96.95 | 83.00 | 91.10 | 0.00 | 0.00% | 1 | 11 | 106.11% |
| MSTR250117P00620000 | 4/4/2024 6:09 PM | 620 | 77.72 | 87.70 | 94.05 | 0.00 | 0.00% | 1 | 31 | 106.23% |
| MSTR250117P00630000 | 4/19/2024 6:01 PM | 630 | 107.20 | 90.15 | 98.40 | 0.00 | 0.00% | 1 | 12 | 106.10% |
| MSTR250117P00640000 | 4/18/2024 7:56 PM | 640 | 108.15 | 93.35 | 101.45 | 0.00 | 0.00% | 126 | 122 | 105.81% |
| MSTR250117P00650000 | 4/23/2024 6:49 PM | 650 | 96.10 | 97.00 | 105.75 | 0.00 | 0.00% | 73 | 227 | 105.91% |
| MSTR250117P00660000 | 4/26/2024 7:15 PM | 660 | 106.45 | 101.80 | 108.45 | 6.45 | 6.45% | 1 | 12 | 105.86% |
| MSTR250117P00670000 | 4/23/2024 3:12 PM | 670 | 103.35 | 105.30 | 112.75 | 0.00 | 0.00% | 1 | 3 | 105.86% |
| MSTR250117P00680000 | 4/12/2024 5:08 PM | 680 | 101.50 | 108.85 | 116.15 | 0.00 | 0.00% | 1 | 14 | 105.64% |
| MSTR250117P00690000 | 3/13/2024 6:26 PM | 690 | 98.97 | 100.35 | 110.00 | 0.00 | 0.00% | 4 | 5 | 100.62% |
| MSTR250117P00700000 | 4/24/2024 2:53 PM | 700 | 119.85 | 116.40 | 123.40 | 0.00 | 0.00% | 1 | 365 | 105.33% |
| MSTR250117P00710000 | 4/10/2024 1:42 PM | 710 | 122.00 | 121.20 | 128.90 | 0.00 | 0.00% | 1 | 4 | 105.76% |
| MSTR250117P00720000 | 4/16/2024 6:31 PM | 720 | 135.90 | 121.05 | 135.00 | 0.00 | 0.00% | 4 | 17 | 105.24% |
| MSTR250117P00730000 | 4/3/2024 2:58 PM | 730 | 116.96 | 125.00 | 134.95 | 0.00 | 0.00% | 1 | 5 | 104.30% |
| MSTR250117P00740000 | 3/4/2024 8:36 PM | 740 | 144.79 | 120.05 | 130.90 | 0.00 | 0.00% | 1 | 9 | 100.74% |
| MSTR250117P00750000 | 4/26/2024 1:31 PM | 750 | 150.00 | 137.80 | 145.25 | 4.10 | 2.81% | 1 | 35 | 105.46% |
| MSTR250117P00760000 | 2/29/2024 6:08 PM | 760 | 170.05 | 127.00 | 138.90 | 0.00 | 0.00% | 26 | 13 | 100.36% |
| MSTR250117P00770000 | 3/15/2024 1:30 PM | 770 | 155.00 | 129.90 | 141.20 | 0.00 | 0.00% | 1 | 4 | 99.70% |
| MSTR250117P00780000 | 4/16/2024 2:48 PM | 780 | 159.28 | 146.00 | 158.45 | 0.00 | 0.00% | 2 | 49 | 104.40% |
| MSTR250117P00790000 | 3/13/2024 7:11 PM | 790 | 139.15 | 137.75 | 148.90 | 0.00 | 0.00% | 1 | 15 | 99.34% |
| MSTR250117P00800000 | 4/25/2024 6:54 PM | 800 | 167.49 | 155.40 | 166.15 | 0.00 | 0.00% | 2 | 231 | 104.16% |
| MSTR250117P00810000 | 4/9/2024 3:47 PM | 810 | 166.05 | 159.00 | 172.45 | 0.00 | 0.00% | 2 | 5 | 104.26% |
| MSTR250117P00820000 | 4/23/2024 3:04 PM | 820 | 163.00 | 164.00 | 177.40 | 0.00 | 0.00% | 1 | 3 | 104.34% |
| MSTR250117P00830000 | 3/12/2024 5:32 PM | 830 | 181.85 | 144.00 | 156.50 | 0.00 | 0.00% | 4 | 3 | 95.36% |
| MSTR250117P00840000 | 2/29/2024 6:28 PM | 840 | 215.25 | 160.00 | 169.15 | 0.00 | 0.00% | 4 | 4 | 98.81% |
| MSTR250117P00850000 | 4/24/2024 7:55 PM | 850 | 185.75 | 178.00 | 193.85 | 0.00 | 0.00% | 1 | 14 | 104.58% |
| MSTR250117P00860000 | 4/16/2024 4:57 PM | 860 | 200.00 | 183.00 | 195.90 | 0.00 | 0.00% | 4 | 13 | 104.09% |
| MSTR250117P00870000 | 4/8/2024 2:58 PM | 870 | 182.00 | 188.00 | 203.75 | 0.00 | 0.00% | 16 | 17 | 104.57% |
| MSTR250117P00880000 | 4/19/2024 7:52 PM | 880 | 227.68 | 196.80 | 208.65 | 0.00 | 0.00% | 1 | 8 | 105.17% |
| MSTR250117P00890000 | 4/19/2024 7:54 PM | 890 | 233.00 | 198.00 | 211.20 | 0.00 | 0.00% | 2 | 8 | 104.09% |
| MSTR250117P00900000 | 4/22/2024 5:10 PM | 900 | 205.00 | 207.15 | 215.65 | 0.00 | 0.00% | 4 | 145 | 104.63% |
| MSTR250117P00910000 | 4/19/2024 7:54 PM | 910 | 243.78 | 207.95 | 221.50 | 0.00 | 0.00% | 2 | 5 | 104.02% |
| MSTR250117P00920000 | 2/28/2024 3:26 PM | 920 | 258.80 | 195.00 | 205.50 | 0.00 | 0.00% | - | 4 | 97.70% |
| MSTR250117P00940000 | 4/26/2024 6:07 PM | 940 | 233.78 | 227.75 | 240.40 | -12.07 | -4.91% | 51 | 50 | 105.11% |
| MSTR250117P00950000 | 4/22/2024 1:56 PM | 950 | 241.24 | 233.25 | 241.15 | -0.87 | -0.36% | 50 | 124 | 104.39% |
| MSTR250117P00960000 | 4/22/2024 4:09 PM | 960 | 243.08 | 234.15 | 246.40 | 0.00 | 0.00% | 2 | 4 | 103.66% |
| MSTR250117P00970000 | 4/22/2024 3:40 PM | 970 | 252.63 | 242.35 | 252.15 | 0.00 | 0.00% | 6 | 5 | 104.11% |
| MSTR250117P00980000 | 4/15/2024 4:48 PM | 980 | 234.80 | 244.85 | 259.60 | 0.00 | 0.00% | 1 | 3 | 103.94% |
| MSTR250117P00990000 | 4/2/2024 2:15 PM | 990 | 255.00 | 254.00 | 268.00 | 0.00 | 0.00% | 1 | 5 | 104.91% |
| MSTR250117P01000000 | 4/26/2024 7:32 PM | 1000 | 266.63 | 256.30 | 269.00 | 11.18 | 4.38% | 81 | 195 | 103.71% |
| MSTR250117P01010000 | 4/19/2024 2:28 PM | 1010 | 296.15 | 264.50 | 273.80 | 0.00 | 0.00% | 1 | 1 | 103.96% |
| MSTR250117P01020000 | 2/15/2024 3:46 PM | 1020 | 380.10 | 245.05 | 270.00 | 0.00 | 0.00% | 12 | 0 | 98.89% |
| MSTR250117P01030000 | 3/7/2024 2:38 PM | 1030 | 301.00 | 270.35 | 288.00 | 0.00 | 0.00% | 1 | 1 | 103.55% |
| MSTR250117P01040000 | 4/1/2024 1:54 PM | 1040 | 269.45 | 277.50 | 290.95 | 0.00 | 0.00% | 2 | 1 | 103.33% |
| MSTR250117P01050000 | 4/22/2024 2:05 PM | 1050 | 290.00 | 284.05 | 299.05 | 0.00 | 0.00% | 1 | 23 | 103.76% |
| MSTR250117P01060000 | 3/15/2024 6:12 PM | 1060 | 285.10 | 266.05 | 280.70 | 0.00 | 0.00% | 8 | 13 | 96.95% |
| MSTR250117P01070000 | 4/5/2024 5:34 PM | 1070 | 273.95 | 297.00 | 309.60 | 0.00 | 0.00% | 3 | 19 | 103.75% |
| MSTR250117P01080000 | 3/28/2024 3:42 PM | 1080 | 290.85 | 302.45 | 314.95 | 0.00 | 0.00% | 6 | 13 | 103.60% |
| MSTR250117P01090000 | 4/3/2024 3:12 PM | 1090 | 281.10 | 309.45 | 320.20 | 0.00 | 0.00% | 7 | 8 | 103.63% |
| MSTR250117P01100000 | 4/23/2024 3:22 PM | 1100 | 310.90 | 313.80 | 329.65 | 0.00 | 0.00% | 5 | 240 | 103.87% |
| MSTR250117P01110000 | 4/23/2024 3:22 PM | 1110 | 316.15 | 318.35 | 332.25 | 0.00 | 0.00% | 5 | 9 | 103.18% |
| MSTR250117P01120000 | 4/19/2024 2:53 PM | 1120 | 356.05 | 324.65 | 339.60 | 0.00 | 0.00% | 4 | 4 | 103.38% |
| MSTR250117P01140000 | 3/5/2024 7:57 PM | 1140 | 425.82 | 303.35 | 316.45 | 0.00 | 0.00% | 1 | 2 | 94.10% |
| MSTR250117P01150000 | 4/17/2024 3:45 PM | 1150 | 395.00 | 343.00 | 357.25 | 0.00 | 0.00% | 1 | 7 | 103.23% |
| MSTR250117P01160000 | 4/16/2024 6:23 PM | 1160 | 373.15 | 349.90 | 362.95 | 0.00 | 0.00% | - | 2 | 103.24% |
| MSTR250117P01180000 | 4/17/2024 3:14 PM | 1180 | 408.99 | 362.00 | 377.45 | 0.00 | 0.00% | 1 | 2 | 103.42% |
| MSTR250117P01190000 | 4/11/2024 4:12 PM | 1190 | 332.85 | 368.70 | 381.80 | 0.00 | 0.00% | 5 | 5 | 103.20% |
| MSTR250117P01200000 | 4/22/2024 7:20 PM | 1200 | 379.00 | 374.00 | 386.00 | 0.00 | 0.00% | 4 | 74 | 102.76% |
| MSTR250117P01220000 | 4/16/2024 3:15 PM | 1220 | 408.00 | 386.95 | 401.20 | 0.00 | 0.00% | 1 | 9 | 103.07% |
| MSTR250117P01240000 | 4/22/2024 3:10 PM | 1240 | 424.58 | 402.25 | 413.50 | 0.00 | 0.00% | 1 | 39 | 103.26% |
| MSTR250117P01250000 | 4/25/2024 1:30 PM | 1250 | 428.37 | 407.85 | 420.35 | 0.00 | 0.00% | 2 | 79 | 103.17% |
| MSTR250117P01260000 | 3/18/2024 6:39 PM | 1260 | 443.25 | 450.05 | 463.85 | 0.00 | 0.00% | - | 1 | 112.50% |
| MSTR250117P01270000 | 4/26/2024 4:54 PM | 1270 | 432.01 | 420.00 | 432.95 | -6.52 | -1.49% | 1 | 1 | 102.95% |
| MSTR250117P01280000 | 4/26/2024 4:54 PM | 1280 | 438.54 | 428.65 | 439.65 | 24.64 | 5.95% | 1 | 2 | 103.21% |
| MSTR250117P01290000 | 3/15/2024 7:07 PM | 1290 | 418.00 | 398.00 | 412.60 | 0.00 | 0.00% | - | 1 | 94.32% |
| MSTR250117P01300000 | 4/26/2024 3:48 PM | 1300 | 452.50 | 441.05 | 453.20 | 11.40 | 2.58% | 4 | 59 | 103.09% |
| MSTR250117P01310000 | 4/11/2024 4:12 PM | 1310 | 403.50 | 448.55 | 460.00 | 0.00 | 0.00% | 1 | 8 | 103.18% |
| MSTR250117P01330000 | 4/22/2024 7:22 PM | 1330 | 457.52 | 460.30 | 474.15 | 0.00 | 0.00% | 4 | 2 | 103.01% |
| MSTR250117P01340000 | 3/7/2024 6:12 PM | 1340 | 500.40 | 456.80 | 476.00 | 0.00 | 0.00% | - | 4 | 101.12% |
| MSTR250117P01350000 | 3/26/2024 7:03 PM | 1350 | 411.00 | 486.00 | 499.55 | 0.00 | 0.00% | 1 | 7 | 105.93% |
| MSTR250117P01380000 | 3/18/2024 7:29 PM | 1380 | 519.60 | 533.40 | 547.70 | 0.00 | 0.00% | 2 | 8 | 112.56% |
| MSTR250117P01390000 | 4/26/2024 3:42 PM | 1390 | 521.42 | 502.00 | 514.55 | 37.02 | 7.64% | 2 | 9 | 102.88% |
| MSTR250117P01400000 | 4/26/2024 7:25 PM | 1400 | 518.22 | 508.00 | 521.75 | -13.76 | -2.59% | 22 | 217 | 102.77% |
| MSTR250117P01410000 | 4/15/2024 2:57 PM | 1410 | 486.23 | 514.00 | 528.30 | 0.00 | 0.00% | 1 | 4 | 102.58% |
| MSTR250117P01430000 | 3/22/2024 7:56 PM | 1430 | 532.71 | 574.00 | 590.75 | 0.00 | 0.00% | 1 | 1 | 114.03% |
| MSTR250117P01440000 | 3/22/2024 7:56 PM | 1440 | 538.79 | 582.00 | 597.95 | 0.00 | 0.00% | 1 | 1 | 114.11% |
| MSTR250117P01450000 | 4/26/2024 5:05 PM | 1450 | 555.08 | 542.00 | 557.15 | -13.27 | -2.33% | 1 | 16 | 102.56% |
| MSTR250117P01480000 | 3/19/2024 1:53 PM | 1480 | 629.29 | 598.00 | 612.45 | 0.00 | 0.00% | 1 | 0 | 110.71% |
| MSTR250117P01500000 | 4/19/2024 7:56 PM | 1500 | 633.00 | 578.00 | 593.90 | 0.00 | 0.00% | 10 | 36 | 102.60% |
| MSTR250117P01520000 | 4/16/2024 2:13 PM | 1520 | 611.70 | 592.10 | 606.80 | 0.00 | 0.00% | 1 | 2 | 102.32% |
| MSTR250117P01540000 | 4/5/2024 6:46 PM | 1540 | 577.15 | 606.45 | 620.50 | 0.00 | 0.00% | 1 | 15 | 102.15% |
| MSTR250117P01560000 | 3/18/2024 4:44 PM | 1560 | 639.40 | 664.70 | 680.20 | 0.00 | 0.00% | 4 | 23 | 112.57% |
| MSTR250117P01580000 | 3/12/2024 7:14 PM | 1580 | 642.32 | 564.00 | 579.75 | 0.00 | 0.00% | - | 10 | 85.60% |
| MSTR250117P01600000 | 4/12/2024 3:56 PM | 1600 | 590.00 | 650.00 | 665.50 | 0.00 | 0.00% | 5 | 17 | 102.01% |
| MSTR250117P01620000 | 3/21/2024 6:04 PM | 1620 | 638.00 | 716.00 | 733.05 | 0.00 | 0.00% | - | 1 | 114.11% |
| MSTR250117P01640000 | 4/2/2024 3:56 PM | 1640 | 661.10 | 680.00 | 696.20 | 0.00 | 0.00% | - | 0 | 102.01% |
| MSTR250117P01660000 | 4/9/2024 2:28 PM | 1660 | 680.00 | 696.00 | 710.90 | 0.00 | 0.00% | 2 | 13 | 102.02% |
| MSTR250117P01680000 | 3/25/2024 4:59 PM | 1680 | 625.30 | 715.10 | 730.50 | 0.00 | 0.00% | 1 | 2 | 102.93% |
| MSTR250117P01700000 | 4/19/2024 7:18 PM | 1700 | 777.04 | 726.00 | 741.60 | 0.00 | 0.00% | 3 | 31 | 101.89% |
| MSTR250117P01720000 | 3/14/2024 5:11 PM | 1720 | 724.16 | 685.30 | 698.30 | 0.00 | 0.00% | 1 | 1 | 88.67% |
| MSTR250117P01740000 | 3/13/2024 2:12 PM | 1740 | 710.10 | 694.80 | 712.40 | 0.00 | 0.00% | - | 5 | 87.80% |
| MSTR250117P01760000 | 3/14/2024 3:39 PM | 1760 | 766.00 | 712.00 | 726.65 | 0.00 | 0.00% | 4 | 4 | 87.80% |
| MSTR250117P01780000 | 3/26/2024 2:34 PM | 1780 | 704.20 | 812.00 | 827.25 | 0.00 | 0.00% | 2 | 2 | 107.21% |
| MSTR250117P01800000 | 4/5/2024 5:17 PM | 1800 | 738.00 | 802.00 | 818.95 | 0.00 | 0.00% | 3 | 5 | 101.46% |
| MSTR250117P01820000 | 4/2/2024 2:47 PM | 1820 | 775.00 | 818.00 | 834.65 | 0.00 | 0.00% | 21 | 15 | 101.44% |
| MSTR250117P01840000 | 3/28/2024 3:13 PM | 1840 | 765.49 | 834.00 | 849.95 | 0.00 | 0.00% | 1 | 1 | 101.36% |
| MSTR250117P01860000 | 3/5/2024 8:50 PM | 1860 | 988.85 | 762.00 | 782.00 | 0.00 | 0.00% | - | 1 | 81.51% |
| MSTR250117P01900000 | 4/17/2024 3:23 PM | 1900 | 948.05 | 880.10 | 897.35 | 0.00 | 0.00% | 8 | 16 | 100.97% |
| MSTR250117P01960000 | 2/29/2024 2:31 PM | 1960 | 1,076.00 | 834.00 | 849.65 | 0.00 | 0.00% | - | 1 | 78.57% |
| MSTR250117P01980000 | 3/4/2024 2:37 PM | 1980 | 990.00 | 856.00 | 871.30 | 0.00 | 0.00% | 2 | 6 | 79.80% |
| MSTR250117P02000000 | 4/26/2024 7:13 PM | 2000 | 973.78 | 960.00 | 977.50 | -46.22 | -4.53% | 1 | 91 | 100.50% |
| MSTR250117P02050000 | 4/9/2024 7:29 PM | 2050 | 963.88 | 1,002.00 | 1,018.50 | 0.00 | 0.00% | - | 1 | 100.48% |
| MSTR250117P02100000 | 4/11/2024 2:00 PM | 2100 | 945.00 | 1,042.00 | 1,059.40 | 0.00 | 0.00% | 1 | 3 | 100.14% |
| MSTR250117P02200000 | 3/28/2024 3:37 PM | 2200 | 1,015.60 | 1,126.00 | 1,142.70 | 0.00 | 0.00% | 5 | 6 | 99.85% |
| MSTR250117P02250000 | 4/17/2024 3:08 PM | 2250 | 1,231.50 | 1,168.00 | 1,184.90 | 0.00 | 0.00% | 19 | 14 | 99.66% |
| MSTR250117P02300000 | 4/10/2024 1:50 PM | 2300 | 1,174.95 | 1,210.00 | 1,227.25 | 0.00 | 0.00% | 3 | 27 | 99.41% |
| MSTR250117P02350000 | 3/28/2024 3:10 PM | 2350 | 1,149.75 | 1,252.00 | 1,269.60 | 0.00 | 0.00% | 2 | 8 | 99.09% |
| MSTR250117P02400000 | 4/22/2024 4:10 PM | 2400 | 1,285.00 | 1,296.00 | 1,312.70 | 0.00 | 0.00% | 1 | 4 | 99.04% |
| MSTR250117P02450000 | 3/25/2024 5:53 PM | 2450 | 1,187.50 | 1,346.00 | 1,362.75 | 0.00 | 0.00% | 1 | 11 | 100.50% |
| MSTR250117P02500000 | 4/24/2024 7:32 PM | 2500 | 1,387.28 | 1,382.00 | 1,398.05 | 0.00 | 0.00% | 2 | 41 | 98.41% |
| MSTR250117P02550000 | 3/25/2024 6:19 PM | 2550 | 1,260.00 | 1,432.55 | 1,450.40 | 0.00 | 0.00% | 2 | 2 | 100.13% |
| MSTR250117P02600000 | 4/9/2024 2:44 PM | 2600 | 1,441.24 | 1,470.00 | 1,486.25 | 0.00 | 0.00% | 2 | 20 | 98.12% |
| MSTR250117P02650000 | 3/25/2024 5:53 PM | 2650 | 1,344.00 | 1,521.40 | 1,537.90 | 0.00 | 0.00% | 1 | 1 | 99.79% |
| MSTR250117P02700000 | 3/25/2024 6:19 PM | 2700 | 1,378.00 | 1,565.45 | 1,581.75 | 0.00 | 0.00% | 2 | 2 | 99.50% |
| MSTR250117P02800000 | 3/12/2024 1:36 PM | 2800 | 1,646.00 | 1,522.00 | 1,537.55 | 0.00 | 0.00% | 1 | 2 | 51.57% |
| MSTR250117P02900000 | 3/12/2024 4:39 PM | 2900 | 1,738.00 | 1,588.00 | 1,605.10 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| MSTR250117P02950000 | 4/26/2024 2:21 PM | 2950 | 1,797.60 | 1,782.00 | 1,798.65 | 212.60 | 13.41% | 1 | 3 | 96.43% |
| MSTR250117P03000000 | 4/24/2024 7:32 PM | 3000 | 1,831.99 | 1,828.00 | 1,844.00 | 0.00 | 0.00% | 1 | 16 | 96.28% |
| MSTR250117P03050000 | 3/25/2024 6:17 PM | 3050 | 1,662.50 | 1,880.45 | 1,898.55 | 0.00 | 0.00% | 3 | 3 | 98.28% |
| MSTR250117P03100000 | 3/19/2024 1:35 PM | 3100 | 1,998.00 | 1,972.00 | 1,990.50 | 0.00 | 0.00% | 1 | 11 | 110.39% |
| MSTR250117P03150000 | 3/25/2024 6:17 PM | 3150 | 1,745.00 | 1,973.00 | 1,992.00 | 0.00 | 0.00% | 2 | 31 | 98.30% |
| MSTR250117P03200000 | 4/8/2024 2:27 PM | 3200 | 1,907.85 | 2,010.00 | 2,026.55 | 0.00 | 0.00% | - | 1 | 95.11% |
| MSTR250117P03300000 | 4/2/2024 2:57 PM | 3300 | 2,005.85 | 2,102.00 | 2,118.90 | 0.00 | 0.00% | 1 | 2 | 94.56% |
| MSTR250117P03400000 | 4/26/2024 2:21 PM | 3400 | 2,211.70 | 2,196.00 | 2,211.75 | 139.90 | 6.75% | 1 | 1 | 94.23% |
| MSTR250117P03450000 | 3/28/2024 2:26 PM | 3450 | 1,978.50 | 2,242.00 | 2,258.25 | 0.00 | 0.00% | 1 | 1 | 93.86% |
| MSTR250117P03500000 | 4/26/2024 3:30 PM | 3500 | 2,327.95 | 2,290.00 | 2,304.85 | 224.05 | 10.65% | 1 | 2 | 93.79% |
| MSTR250117P03550000 | 4/26/2024 3:30 PM | 3550 | 2,374.30 | 2,336.00 | 2,350.90 | 256.80 | 12.13% | 1 | 1 | 93.26% |
| MSTR250117P03600000 | 4/26/2024 3:29 PM | 3600 | 2,421.60 | 2,382.00 | 2,397.65 | 240.25 | 11.01% | 2 | 3 | 92.80% |
| MSTR250117P03700000 | 4/26/2024 3:29 PM | 3700 | 2,517.05 | 2,476.00 | 2,491.55 | 70.90 | 2.90% | 1 | 4 | 92.17% |
| MSTR250117P03750000 | 4/9/2024 1:49 PM | 3750 | 2,564.25 | 2,524.00 | 2,538.60 | 108.45 | 4.42% | 1 | 6 | 92.00% |
| MSTR250117P03800000 | 4/26/2024 3:30 PM | 3800 | 2,611.15 | 2,572.00 | 2,585.75 | -46.82 | -1.76% | 3 | 12 | 91.81% |
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%