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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219C00105000 | 3/26/2024 2:27 PM | 105 | 1,700.05 | 1,128.00 | 1,143.95 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| MSTR251219C00110000 | 6/2/2023 5:13 PM | 110 | 209.88 | 239.00 | 247.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR251219C00115000 | 10/24/2023 7:00 PM | 115 | 333.00 | 406.00 | 418.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR251219C00120000 | 9/22/2023 4:07 PM | 120 | 234.08 | 251.00 | 259.00 | 0.00 | 0.00% | 3 | 79 | 0.00% |
| MSTR251219C00125000 | 8/23/2023 5:32 PM | 125 | 243.33 | 224.40 | 234.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MSTR251219C00130000 | 3/4/2024 3:07 PM | 130 | 1,145.05 | 1,480.00 | 1,500.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| MSTR251219C00135000 | 2/13/2024 2:30 PM | 135 | 553.74 | 1,544.00 | 1,564.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MSTR251219C00140000 | 3/18/2024 4:47 PM | 140 | 1,408.00 | 1,058.00 | 1,076.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| MSTR251219C00145000 | 1/31/2023 8:47 PM | 145 | 111.55 | 126.25 | 134.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| MSTR251219C00150000 | 3/18/2024 5:04 PM | 150 | 1,314.00 | 1,050.00 | 1,070.00 | 0.00 | 0.00% | 1 | 68 | 0.00% |
| MSTR251219C00155000 | 7/17/2023 7:07 PM | 155 | 309.83 | 236.65 | 244.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MSTR251219C00160000 | 11/2/2023 7:36 PM | 160 | 326.00 | 389.35 | 406.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MSTR251219C00170000 | 4/2/2024 7:01 PM | 170 | 1,419.00 | 1,130.00 | 1,150.00 | 0.00 | 0.00% | 3 | 5 | 122.10% |
| MSTR251219C00175000 | 7/6/2023 2:23 PM | 175 | 225.00 | 229.20 | 237.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MSTR251219C00180000 | 3/28/2024 2:49 PM | 180 | 1,685.45 | 1,124.00 | 1,142.00 | 0.00 | 0.00% | 1 | 5 | 121.94% |
| MSTR251219C00185000 | 3/28/2024 2:49 PM | 185 | 1,680.00 | 1,120.00 | 1,138.00 | 0.00 | 0.00% | 1 | 3 | 121.23% |
| MSTR251219C00190000 | 1/23/2024 7:50 PM | 190 | 303.00 | 531.20 | 548.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MSTR251219C00195000 | 7/19/2023 4:47 PM | 195 | 286.00 | 181.50 | 190.20 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| MSTR251219C00200000 | 3/5/2024 4:23 PM | 200 | 932.00 | 1,504.00 | 1,524.00 | 0.00 | 0.00% | 5 | 13 | 0.00% |
| MSTR251219C00210000 | 4/23/2024 6:55 PM | 210 | 1,165.00 | 1,100.00 | 1,120.00 | 0.00 | 0.00% | 1 | 32 | 118.82% |
| MSTR251219C00220000 | 3/19/2024 4:09 PM | 220 | 1,181.00 | 1,020.00 | 1,040.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| MSTR251219C00230000 | 2/22/2024 7:50 PM | 230 | 529.68 | 1,328.00 | 1,348.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| MSTR251219C00240000 | 9/21/2023 2:28 PM | 240 | 169.30 | 183.50 | 192.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| MSTR251219C00250000 | 3/11/2024 2:51 PM | 250 | 1,354.60 | 1,228.00 | 1,248.00 | 0.00 | 0.00% | 30 | 90 | 268.62% |
| MSTR251219C00260000 | 11/28/2023 4:33 PM | 260 | 313.00 | 461.35 | 476.50 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| MSTR251219C00270000 | 1/11/2024 7:06 PM | 270 | 351.55 | 434.00 | 450.05 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| MSTR251219C00280000 | 3/11/2024 2:08 PM | 280 | 1,305.00 | 1,195.00 | 1,220.00 | 0.00 | 0.00% | 2 | 33 | 232.32% |
| MSTR251219C00290000 | 2/12/2024 8:50 PM | 290 | 497.30 | 1,516.00 | 1,532.00 | 0.00 | 0.00% | 1 | 39 | 0.00% |
| MSTR251219C00300000 | 4/15/2024 5:50 PM | 300 | 1,105.10 | 1,038.00 | 1,058.00 | 0.00 | 0.00% | 2 | 353 | 114.55% |
| MSTR251219C00310000 | 4/5/2024 4:20 PM | 310 | 1,364.74 | 1,032.00 | 1,052.00 | 0.00 | 0.00% | 58 | 124 | 114.52% |
| MSTR251219C00320000 | 1/2/2024 2:33 PM | 320 | 468.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| MSTR251219C00330000 | 4/16/2024 5:52 PM | 330 | 986.03 | 1,018.00 | 1,038.00 | 0.00 | 0.00% | 4 | 11 | 113.10% |
| MSTR251219C00340000 | 3/21/2024 2:44 PM | 340 | 1,409.00 | 906.00 | 926.00 | 0.00 | 0.00% | 1 | 49 | 0.00% |
| MSTR251219C00350000 | 3/21/2024 2:44 PM | 350 | 1,402.00 | 896.20 | 921.20 | 0.00 | 0.00% | 2 | 61 | 0.00% |
| MSTR251219C00360000 | 3/1/2024 3:31 PM | 360 | 762.00 | 1,412.00 | 1,432.00 | 0.00 | 0.00% | 2 | 17 | 0.00% |
| MSTR251219C00370000 | 4/12/2024 2:19 PM | 370 | 1,205.00 | 994.00 | 1,014.00 | 0.00 | 0.00% | 1 | 26 | 112.41% |
| MSTR251219C00380000 | 1/26/2024 5:49 PM | 380 | 250.10 | 417.65 | 430.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| MSTR251219C00390000 | 3/28/2024 3:17 PM | 390 | 1,347.35 | 982.00 | 1,000.00 | 0.00 | 0.00% | 3 | 10 | 111.38% |
| MSTR251219C00400000 | 3/19/2024 2:06 PM | 400 | 953.30 | 904.00 | 924.00 | 0.00 | 0.00% | 3 | 119 | 72.77% |
| MSTR251219C00410000 | 2/28/2024 7:36 PM | 410 | 676.00 | 1,380.00 | 1,400.00 | 0.00 | 0.00% | 5 | 21 | 0.00% |
| MSTR251219C00420000 | 3/28/2024 3:42 PM | 420 | 1,359.84 | 964.00 | 982.00 | 0.00 | 0.00% | 1 | 57 | 110.50% |
| MSTR251219C00430000 | 4/16/2024 5:52 PM | 430 | 926.03 | 958.00 | 978.00 | 0.00 | 0.00% | 3 | 35 | 110.62% |
| MSTR251219C00440000 | 3/12/2024 4:38 PM | 440 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | 0.00% | 1 | 56 | 254.12% |
| MSTR251219C00450000 | 4/19/2024 7:06 PM | 450 | 854.78 | 946.00 | 966.00 | 0.00 | 0.00% | 2 | 60 | 109.90% |
| MSTR251219C00460000 | 3/28/2024 5:34 PM | 460 | 1,382.01 | 940.00 | 960.00 | 0.00 | 0.00% | 3 | 16 | 109.53% |
| MSTR251219C00470000 | 3/28/2024 3:43 PM | 470 | 1,332.18 | 936.00 | 954.00 | 0.00 | 0.00% | 1 | 20 | 109.56% |
| MSTR251219C00480000 | 3/28/2024 5:32 PM | 480 | 1,374.00 | 930.00 | 948.00 | 0.00 | 0.00% | 8 | 13 | 109.16% |
| MSTR251219C00490000 | 3/5/2024 6:32 PM | 490 | 812.00 | 1,236.00 | 1,256.00 | 0.00 | 0.00% | 2 | 59 | 309.71% |
| MSTR251219C00500000 | 4/15/2024 5:29 PM | 500 | 1,010.00 | 920.00 | 938.00 | 0.00 | 0.00% | 1 | 379 | 109.12% |
| MSTR251219C00510000 | 1/25/2024 6:07 PM | 510 | 167.70 | 356.60 | 370.70 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| MSTR251219C00520000 | 3/14/2024 2:07 PM | 520 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | 0.00% | 2 | 72 | 182.84% |
| MSTR251219C00530000 | 3/19/2024 1:42 PM | 530 | 913.90 | 832.00 | 855.00 | 0.00 | 0.00% | 3 | 48 | 82.61% |
| MSTR251219C00540000 | 3/28/2024 3:03 PM | 540 | 1,390.00 | 898.00 | 916.00 | 0.00 | 0.00% | 1 | 271 | 108.07% |
| MSTR251219C00550000 | 2/29/2024 3:38 PM | 550 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| MSTR251219C00560000 | 2/28/2024 8:59 PM | 560 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | 0.00% | 3 | 21 | 0.00% |
| MSTR251219C00570000 | 2/28/2024 8:59 PM | 570 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| MSTR251219C00580000 | 3/19/2024 1:35 PM | 580 | 935.00 | 807.50 | 832.50 | 0.00 | 0.00% | 1 | 120 | 84.89% |
| MSTR251219C00590000 | 3/13/2024 4:06 PM | 590 | 1,326.59 | 1,046.00 | 1,066.00 | 0.00 | 0.00% | 1 | 104 | 172.15% |
| MSTR251219C00600000 | 4/15/2024 5:00 PM | 600 | 981.00 | 868.00 | 886.00 | 0.00 | 0.00% | 1 | 212 | 107.22% |
| MSTR251219C00610000 | 2/29/2024 3:11 PM | 610 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | 0.00% | 3 | 154 | 418.36% |
| MSTR251219C00620000 | 4/17/2024 2:59 PM | 620 | 749.05 | 858.00 | 878.00 | 0.00 | 0.00% | 1 | 107 | 107.16% |
| MSTR251219C00630000 | 2/29/2024 3:59 PM | 630 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | 0.00% | 6 | 110 | 367.47% |
| MSTR251219C00640000 | 4/16/2024 3:59 PM | 640 | 809.38 | 850.00 | 868.00 | 0.00 | 0.00% | 1 | 302 | 107.05% |
| MSTR251219C00650000 | 3/28/2024 3:41 PM | 650 | 1,234.50 | 844.00 | 864.00 | 0.00 | 0.00% | 2 | 238 | 106.83% |
| MSTR251219C00660000 | 4/11/2024 6:12 PM | 660 | 1,080.00 | 840.00 | 858.00 | 0.00 | 0.00% | 4 | 310 | 106.59% |
| MSTR251219C00670000 | 4/24/2024 1:40 PM | 670 | 838.00 | 836.00 | 854.00 | -29.00 | -3.34% | 1 | 457 | 106.65% |
| MSTR251219C00680000 | 3/19/2024 2:22 PM | 680 | 809.00 | 762.50 | 787.50 | 0.00 | 0.00% | 1 | 321 | 87.57% |
| MSTR251219C00690000 | 3/19/2024 1:35 PM | 690 | 890.00 | 762.00 | 782.00 | 0.00 | 0.00% | 1 | 314 | 88.13% |
| MSTR251219C00700000 | 4/16/2024 2:48 PM | 700 | 819.00 | 822.00 | 840.00 | 0.00 | 0.00% | 1 | 534 | 106.17% |
| MSTR251219C00710000 | 2/13/2024 6:09 PM | 710 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | 0.00% | 3 | 4 | 263.02% |
| MSTR251219C00720000 | 3/13/2024 5:01 PM | 720 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | 0.00% | 1 | 4 | 157.94% |
| MSTR251219C00730000 | 2/29/2024 6:39 PM | 730 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | 0.00% | 3 | 10 | 285.37% |
| MSTR251219C00740000 | 2/28/2024 5:37 PM | 740 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | 0.00% | 2 | 2 | 279.57% |
| MSTR251219C00750000 | 4/24/2024 6:53 PM | 750 | 788.00 | 802.00 | 820.00 | 0.00 | 0.00% | 1 | 110 | 106.12% |
| MSTR251219C00760000 | 2/15/2024 4:08 PM | 760 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | 0.00% | 6 | 7 | 398.01% |
| MSTR251219C00780000 | 12/1/2023 6:09 PM | 780 | 146.95 | 224.05 | 238.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR251219C00790000 | 3/19/2024 2:22 PM | 790 | 776.00 | 722.00 | 742.00 | 0.00 | 0.00% | 2 | 5 | 89.85% |
| MSTR251219C00800000 | 4/22/2024 3:04 PM | 800 | 770.00 | 782.00 | 800.00 | 0.00 | 0.00% | 1 | 177 | 105.84% |
| MSTR251219C00810000 | 4/4/2024 1:33 PM | 810 | 1,148.09 | 778.00 | 796.00 | 0.00 | 0.00% | 1 | 1 | 105.75% |
| MSTR251219C00820000 | 3/15/2024 3:04 PM | 820 | 1,156.00 | 936.00 | 956.00 | 0.00 | 0.00% | 1 | 3 | 151.02% |
| MSTR251219C00830000 | 3/11/2024 3:02 PM | 830 | 1,037.80 | 900.00 | 920.00 | 0.00 | 0.00% | 1 | 2 | 140.85% |
| MSTR251219C00840000 | 1/23/2024 4:29 PM | 840 | 106.60 | 271.15 | 282.05 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MSTR251219C00850000 | 4/18/2024 7:31 PM | 850 | 722.78 | 762.00 | 780.00 | 0.00 | 0.00% | 50 | 164 | 105.36% |
| MSTR251219C00860000 | 3/28/2024 3:10 PM | 860 | 1,160.00 | 758.00 | 776.00 | 0.00 | 0.00% | 1 | 5 | 105.25% |
| MSTR251219C00870000 | 4/2/2024 2:13 PM | 870 | 965.12 | 754.00 | 772.00 | 0.00 | 0.00% | 1 | 60 | 105.13% |
| MSTR251219C00880000 | 3/15/2024 4:28 PM | 880 | 1,088.00 | 910.00 | 930.00 | 0.00 | 0.00% | 1 | 23 | 147.31% |
| MSTR251219C00890000 | 3/11/2024 2:57 PM | 890 | 1,024.00 | 872.00 | 892.00 | 0.00 | 0.00% | 1 | 1 | 137.20% |
| MSTR251219C00900000 | 4/26/2024 3:34 PM | 900 | 710.58 | 744.00 | 762.00 | 25.58 | 3.73% | 1 | 52 | 105.21% |
| MSTR251219C00910000 | 4/23/2024 7:03 PM | 910 | 789.77 | 740.00 | 758.00 | 0.00 | 0.00% | 1 | 1 | 105.07% |
| MSTR251219C00920000 | 2/14/2024 3:43 PM | 920 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | 0.00% | 1 | 1 | 280.94% |
| MSTR251219C00940000 | 2/28/2024 3:04 PM | 940 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | 0.00% | - | 2 | 228.31% |
| MSTR251219C00950000 | 4/17/2024 2:40 PM | 950 | 641.79 | 726.00 | 744.00 | 0.00 | 0.00% | 1 | 12 | 104.90% |
| MSTR251219C00960000 | 2/28/2024 6:22 PM | 960 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | 0.00% | 1 | 2 | 225.12% |
| MSTR251219C00970000 | 3/11/2024 5:44 PM | 970 | 1,041.00 | 948.00 | 968.00 | 0.00 | 0.00% | 1 | 3 | 164.15% |
| MSTR251219C00980000 | 4/17/2024 3:37 PM | 980 | 610.00 | 716.00 | 732.00 | 0.00 | 0.00% | 2 | 6 | 104.60% |
| MSTR251219C00990000 | 3/11/2024 2:58 PM | 990 | 972.00 | 834.00 | 854.00 | 0.00 | 0.00% | 20 | 21 | 133.64% |
| MSTR251219C01000000 | 4/25/2024 4:16 PM | 1000 | 678.00 | 710.00 | 726.00 | 0.00 | 0.00% | 2 | 155 | 104.67% |
| MSTR251219C01010000 | 3/28/2024 4:09 PM | 1010 | 1,125.00 | 706.00 | 722.00 | 0.00 | 0.00% | 1 | 3 | 104.48% |
| MSTR251219C01020000 | 2/27/2024 2:34 PM | 1020 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | 0.00% | 1 | 1 | 217.27% |
| MSTR251219C01030000 | 3/4/2024 5:44 PM | 1030 | 719.00 | 967.20 | 992.20 | 0.00 | 0.00% | 1 | 1 | 174.06% |
| MSTR251219C01040000 | 3/4/2024 5:49 PM | 1040 | 686.30 | 966.00 | 986.00 | 0.00 | 0.00% | 1 | 1 | 173.38% |
| MSTR251219C01050000 | 4/19/2024 7:04 PM | 1050 | 631.13 | 694.00 | 710.00 | 0.00 | 0.00% | 1 | 34 | 104.53% |
| MSTR251219C01060000 | 3/4/2024 3:15 PM | 1060 | 724.34 | 960.00 | 980.00 | 0.00 | 0.00% | 1 | 1 | 172.46% |
| MSTR251219C01070000 | 3/11/2024 4:13 PM | 1070 | 988.37 | 910.00 | 930.00 | 0.00 | 0.00% | 1 | 2 | 158.22% |
| MSTR251219C01100000 | 4/25/2024 7:43 PM | 1100 | 652.00 | 678.00 | 694.00 | 0.00 | 0.00% | 1 | 20 | 104.27% |
| MSTR251219C01120000 | 3/4/2024 2:45 PM | 1120 | 661.55 | 938.00 | 958.00 | 0.00 | 0.00% | 4 | 1 | 168.61% |
| MSTR251219C01150000 | 4/17/2024 3:50 PM | 1150 | 568.00 | 662.00 | 678.00 | 0.00 | 0.00% | 1 | 4 | 103.91% |
| MSTR251219C01170000 | 4/22/2024 3:55 PM | 1170 | 675.00 | 656.00 | 672.00 | 0.00 | 0.00% | 1 | 1 | 103.82% |
| MSTR251219C01180000 | 4/17/2024 5:26 PM | 1180 | 585.00 | 654.00 | 670.00 | 0.00 | 0.00% | - | 1 | 103.96% |
| MSTR251219C01190000 | 3/6/2024 2:37 PM | 1190 | 602.00 | 932.00 | 952.00 | 0.00 | 0.00% | 18 | 18 | 169.91% |
| MSTR251219C01200000 | 4/24/2024 6:29 PM | 1200 | 656.00 | 648.00 | 664.00 | 0.00 | 0.00% | 1 | 126 | 103.85% |
| MSTR251219C01210000 | 2/27/2024 2:38 PM | 1210 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | 0.00% | 1 | 1 | 197.87% |
| MSTR251219C01220000 | 4/24/2024 6:50 PM | 1220 | 638.00 | 642.00 | 658.00 | 0.00 | 0.00% | 1 | 6 | 103.72% |
| MSTR251219C01230000 | 2/28/2024 5:27 PM | 1230 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | 0.00% | 1 | 3 | 196.52% |
| MSTR251219C01240000 | 2/9/2024 3:50 PM | 1240 | 136.45 | 752.00 | 768.00 | 0.00 | 0.00% | 1 | 0 | 127.23% |
| MSTR251219C01250000 | 3/6/2024 4:25 PM | 1250 | 614.65 | 756.00 | 776.00 | 0.00 | 0.00% | 1 | 3 | 128.99% |
| MSTR251219C01260000 | 4/26/2024 2:02 PM | 1260 | 622.80 | 632.00 | 648.00 | -2.20 | -0.35% | 1 | 2 | 103.80% |
| MSTR251219C01270000 | 3/11/2024 4:16 PM | 1270 | 922.00 | 842.00 | 862.00 | 0.00 | 0.00% | 4 | 4 | 149.56% |
| MSTR251219C01290000 | 3/6/2024 3:44 PM | 1290 | 577.85 | 744.00 | 764.00 | 0.00 | 0.00% | 1 | 1 | 128.18% |
| MSTR251219C01300000 | 4/24/2024 7:58 PM | 1300 | 621.45 | 622.00 | 636.00 | 0.00 | 0.00% | 2 | 17 | 103.64% |
| MSTR251219C01310000 | 4/16/2024 3:46 PM | 1310 | 604.00 | 618.00 | 634.00 | 0.00 | 0.00% | 1 | 2 | 103.54% |
| MSTR251219C01350000 | 4/23/2024 7:48 PM | 1350 | 657.55 | 608.00 | 624.00 | 0.00 | 0.00% | 4 | 19 | 103.50% |
| MSTR251219C01360000 | 1/12/2024 3:03 PM | 1360 | 95.00 | 120.00 | 138.00 | 0.00 | 0.00% | - | 1 | 25.85% |
| MSTR251219C01390000 | 4/10/2024 1:33 PM | 1390 | 695.22 | 598.00 | 614.00 | 0.00 | 0.00% | - | 1 | 103.41% |
| MSTR251219C01400000 | 4/22/2024 4:26 PM | 1400 | 632.00 | 596.00 | 612.00 | 0.00 | 0.00% | 1 | 20 | 103.47% |
| MSTR251219C01410000 | 4/15/2024 3:27 PM | 1410 | 692.00 | 594.00 | 608.00 | 0.00 | 0.00% | 1 | 3 | 103.35% |
| MSTR251219C01420000 | 4/19/2024 7:57 PM | 1420 | 531.62 | 590.00 | 606.00 | 0.00 | 0.00% | 6 | 6 | 103.22% |
| MSTR251219C01430000 | 1/16/2024 3:56 PM | 1430 | 70.15 | 182.10 | 198.00 | 0.00 | 0.00% | - | 1 | 38.63% |
| MSTR251219C01440000 | 4/12/2024 6:41 PM | 1440 | 715.00 | 586.00 | 602.00 | 0.00 | 0.00% | 1 | 2 | 103.32% |
| MSTR251219C01450000 | 4/12/2024 7:14 PM | 1450 | 720.00 | 584.00 | 598.00 | 0.00 | 0.00% | 1 | 58 | 103.19% |
| MSTR251219C01460000 | 4/2/2024 6:05 PM | 1460 | 786.48 | 580.00 | 596.00 | 0.00 | 0.00% | - | 1 | 103.06% |
| MSTR251219C01480000 | 4/2/2024 1:33 PM | 1480 | 776.63 | 576.00 | 592.00 | 0.00 | 0.00% | 1 | 2 | 103.14% |
| MSTR251219C01500000 | 4/26/2024 1:50 PM | 1500 | 561.56 | 572.00 | 588.00 | 15.56 | 2.85% | 2 | 16 | 103.20% |
| MSTR251219C01520000 | 4/2/2024 1:46 PM | 1520 | 743.00 | 566.00 | 582.00 | 0.00 | 0.00% | - | 1 | 102.91% |
| MSTR251219C01540000 | 4/1/2024 2:39 PM | 1540 | 865.00 | 562.00 | 578.00 | 0.00 | 0.00% | 1 | 2 | 102.96% |
| MSTR251219C01560000 | 3/12/2024 4:07 PM | 1560 | 796.00 | 735.00 | 759.00 | 0.00 | 0.00% | 1 | 3 | 136.92% |
| MSTR251219C01580000 | 4/19/2024 7:37 PM | 1580 | 526.00 | 554.00 | 570.00 | 36.00 | 7.35% | 1 | 11 | 103.02% |
| MSTR251219C01600000 | 4/17/2024 5:50 PM | 1600 | 510.43 | 548.00 | 564.00 | 0.00 | 0.00% | 1 | 133 | 102.69% |
| MSTR251219C01620000 | 4/12/2024 7:31 PM | 1620 | 678.08 | 544.00 | 560.00 | 0.00 | 0.00% | 1 | 6 | 102.70% |
| MSTR251219C01660000 | 3/14/2024 1:42 PM | 1660 | 895.25 | 670.00 | 690.00 | 0.00 | 0.00% | 1 | 3 | 126.97% |
| MSTR251219C01680000 | 4/16/2024 4:01 PM | 1680 | 501.27 | 532.00 | 548.00 | 0.00 | 0.00% | 1 | 0 | 102.68% |
| MSTR251219C01700000 | 4/16/2024 1:43 PM | 1700 | 534.00 | 528.00 | 544.00 | 0.00 | 0.00% | 1 | 3 | 102.65% |
| MSTR251219C01720000 | 3/15/2024 3:09 PM | 1720 | 877.00 | 652.50 | 677.00 | 0.00 | 0.00% | - | 1 | 125.95% |
| MSTR251219C01740000 | 3/28/2024 5:03 PM | 1740 | 883.76 | 520.00 | 536.00 | 0.00 | 0.00% | 1 | 1 | 102.58% |
| MSTR251219C01760000 | 3/28/2024 5:34 PM | 1760 | 905.99 | 516.00 | 532.00 | 0.00 | 0.00% | 14 | 14 | 102.53% |
| MSTR251219C01780000 | 4/3/2024 7:14 PM | 1780 | 790.20 | 512.00 | 528.00 | 0.00 | 0.00% | 1 | 2 | 102.48% |
| MSTR251219C01800000 | 4/25/2024 6:41 PM | 1800 | 502.00 | 508.00 | 524.00 | 2.00 | 0.40% | 1 | 11 | 102.42% |
| MSTR251219C01820000 | 3/11/2024 2:29 PM | 1820 | 742.00 | 607.00 | 631.00 | 0.00 | 0.00% | 1 | 1 | 120.56% |
| MSTR251219C01860000 | 3/25/2024 7:23 PM | 1860 | 986.00 | 484.00 | 502.00 | 0.00 | 0.00% | 1 | 2 | 100.40% |
| MSTR251219C01880000 | 3/11/2024 2:13 PM | 1880 | 719.00 | 598.00 | 618.00 | 0.00 | 0.00% | 15 | 16 | 120.28% |
| MSTR251219C01900000 | 4/25/2024 2:11 PM | 1900 | 475.00 | 488.00 | 506.00 | 0.00 | 0.00% | 1 | 109 | 102.17% |
| MSTR251219C01920000 | 3/11/2024 2:14 PM | 1920 | 725.00 | 584.00 | 604.00 | 0.00 | 0.00% | 18 | 12 | 118.91% |
| MSTR251219C01940000 | 3/11/2024 2:25 PM | 1940 | 708.00 | 586.00 | 606.00 | 0.00 | 0.00% | 2 | 1 | 119.78% |
| MSTR251219C01980000 | 4/18/2024 7:14 PM | 1980 | 442.00 | 474.00 | 492.00 | 0.00 | 0.00% | 1 | 1 | 102.05% |
| MSTR251219C02000000 | 4/26/2024 1:38 PM | 2000 | 435.00 | 470.00 | 488.00 | -30.00 | -6.45% | 1 | 61 | 101.92% |
| MSTR251219C02050000 | 3/15/2024 2:23 PM | 2050 | 762.00 | 584.00 | 604.00 | 0.00 | 0.00% | - | 1 | 122.16% |
| MSTR251219C02100000 | 4/24/2024 4:03 PM | 2100 | 448.45 | 454.00 | 472.00 | 0.00 | 0.00% | 1 | 18 | 101.86% |
| MSTR251219C02150000 | 3/22/2024 6:16 PM | 2150 | 680.00 | 384.00 | 404.00 | 0.00 | 0.00% | 1 | 1 | 92.27% |
| MSTR251219C02200000 | 4/22/2024 3:54 PM | 2200 | 453.35 | 438.00 | 456.00 | 0.00 | 0.00% | 1 | 4 | 101.65% |
| MSTR251219C02250000 | 4/16/2024 4:29 PM | 2250 | 407.43 | 430.00 | 448.00 | 0.00 | 0.00% | 3 | 5 | 101.51% |
| MSTR251219C02300000 | 4/11/2024 7:21 PM | 2300 | 579.22 | 422.00 | 440.00 | 0.00 | 0.00% | 1 | 102 | 101.33% |
| MSTR251219C02350000 | 3/25/2024 4:22 PM | 2350 | 852.00 | 404.00 | 422.00 | 0.00 | 0.00% | 1 | 5 | 99.59% |
| MSTR251219C02400000 | 4/22/2024 7:12 PM | 2400 | 440.74 | 408.00 | 426.00 | 0.00 | 0.00% | 3 | 18 | 101.21% |
| MSTR251219C02450000 | 4/18/2024 4:08 PM | 2450 | 394.00 | 402.00 | 420.00 | 0.00 | 0.00% | 1 | 25 | 101.27% |
| MSTR251219C02500000 | 4/25/2024 4:09 PM | 2500 | 390.00 | 394.00 | 412.00 | 0.00 | 0.00% | 2 | 25 | 100.99% |
| MSTR251219C02600000 | 3/25/2024 4:22 PM | 2600 | 816.00 | 370.00 | 390.00 | 0.00 | 0.00% | 1 | 1 | 99.30% |
| MSTR251219C02700000 | 4/16/2024 6:00 PM | 2700 | 356.85 | 370.00 | 388.00 | 0.00 | 0.00% | 2 | 7 | 100.88% |
| MSTR251219C02800000 | 4/15/2024 5:41 PM | 2800 | 404.05 | 358.00 | 376.00 | 0.00 | 0.00% | 1 | 6 | 100.70% |
| MSTR251219C02850000 | 4/15/2024 5:26 PM | 2850 | 414.00 | 352.00 | 370.00 | 0.00 | 0.00% | - | 4 | 100.58% |
| MSTR251219C02900000 | 4/22/2024 7:12 PM | 2900 | 379.08 | 346.00 | 364.00 | 0.00 | 0.00% | 3 | 6 | 100.44% |
| MSTR251219C02950000 | 4/15/2024 6:13 PM | 2950 | 388.80 | 342.00 | 358.00 | 0.00 | 0.00% | - | 5 | 100.44% |
| MSTR251219C03000000 | 4/26/2024 3:00 PM | 3000 | 335.00 | 336.00 | 354.00 | 1.18 | 0.35% | 1 | 27 | 100.42% |
| MSTR251219C03100000 | 4/17/2024 5:49 PM | 3100 | 290.10 | 326.00 | 344.00 | 0.00 | 0.00% | 5 | 64 | 100.33% |
| MSTR251219C03150000 | 4/26/2024 2:12 PM | 3150 | 322.02 | 320.00 | 338.00 | -97.98 | -23.33% | 2 | 42 | 100.11% |
| MSTR251219C03500000 | 4/25/2024 6:55 PM | 3500 | 278.28 | 290.00 | 308.00 | 0.00 | 0.00% | 2 | 7 | 99.98% |
| MSTR251219C03600000 | 4/11/2024 2:51 PM | 3600 | 400.00 | 282.00 | 300.00 | 0.00 | 0.00% | - | 7 | 99.91% |
| MSTR251219C03700000 | 4/9/2024 1:32 PM | 3700 | 376.72 | 274.00 | 292.00 | 0.00 | 0.00% | - | 5 | 99.79% |
| MSTR251219C03750000 | 4/23/2024 3:02 PM | 3750 | 316.00 | 270.00 | 288.00 | 0.00 | 0.00% | 1 | 11 | 99.72% |
| MSTR251219C03800000 | 4/26/2024 4:44 PM | 3800 | 270.00 | 266.00 | 284.00 | -7.95 | -2.86% | 2 | 62 | 99.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219P00105000 | 4/25/2024 1:37 PM | 105 | 6.00 | 4.00 | 8.00 | 0.00 | 0.00% | 1 | 368 | 108.14% |
| MSTR251219P00110000 | 1/24/2024 5:50 PM | 110 | 11.00 | 4.00 | 11.50 | 0.00 | 0.00% | 10 | 65 | 111.39% |
| MSTR251219P00115000 | 4/17/2024 2:03 PM | 115 | 7.25 | 5.00 | 12.70 | 0.00 | 0.00% | 2 | 24 | 112.18% |
| MSTR251219P00120000 | 4/25/2024 1:56 PM | 120 | 8.20 | 6.00 | 12.90 | 0.00 | 0.00% | 1 | 66 | 111.51% |
| MSTR251219P00125000 | 4/17/2024 4:20 PM | 125 | 10.65 | 8.00 | 16.00 | 0.84 | 8.56% | 1 | 66 | 115.31% |
| MSTR251219P00130000 | 1/11/2024 7:46 PM | 130 | 14.08 | 4.95 | 14.90 | 0.00 | 0.00% | 1 | 15 | 108.45% |
| MSTR251219P00135000 | 4/24/2024 5:25 PM | 135 | 11.00 | 8.00 | 16.00 | 0.00 | 0.00% | 1 | 15 | 111.05% |
| MSTR251219P00140000 | 11/15/2023 8:20 PM | 140 | 20.15 | 8.15 | 17.45 | 0.00 | 0.00% | 5 | 6 | 110.69% |
| MSTR251219P00145000 | 1/26/2024 4:53 PM | 145 | 16.30 | 9.00 | 16.90 | 0.00 | 0.00% | 1 | 12 | 109.04% |
| MSTR251219P00150000 | 3/27/2024 4:22 PM | 150 | 12.87 | 10.00 | 18.00 | 0.00 | 0.00% | 2 | 30 | 109.15% |
| MSTR251219P00155000 | 2/28/2024 5:31 PM | 155 | 14.27 | 8.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 104.54% |
| MSTR251219P00160000 | 2/8/2024 2:32 PM | 160 | 18.10 | 9.00 | 19.00 | 0.00 | 0.00% | 2 | 3 | 105.56% |
| MSTR251219P00165000 | 3/25/2024 2:27 PM | 165 | 16.50 | 10.00 | 19.00 | 0.00 | 0.00% | 2 | 98 | 104.73% |
| MSTR251219P00170000 | 3/18/2024 5:42 PM | 170 | 18.00 | 12.00 | 21.00 | 0.00 | 0.00% | 3 | 5 | 106.34% |
| MSTR251219P00175000 | 1/12/2024 7:33 PM | 175 | 26.00 | 12.20 | 22.00 | 0.00 | 0.00% | 1 | 12 | 105.61% |
| MSTR251219P00180000 | 3/11/2024 6:29 PM | 180 | 20.00 | 9.00 | 19.00 | 0.00 | 0.00% | 5 | 9 | 99.15% |
| MSTR251219P00185000 | 8/30/2023 2:37 PM | 185 | 38.50 | 37.30 | 41.70 | 0.00 | 0.00% | 3 | 1 | 130.26% |
| MSTR251219P00190000 | 1/18/2024 5:47 PM | 190 | 28.00 | 15.00 | 28.20 | 0.00 | 0.00% | 1 | 7 | 107.14% |
| MSTR251219P00195000 | 3/13/2024 4:56 PM | 195 | 18.20 | 12.00 | 21.00 | 0.00 | 0.00% | 1 | 6 | 98.64% |
| MSTR251219P00200000 | 4/12/2024 2:45 PM | 200 | 18.84 | 19.00 | 28.00 | 0.00 | 0.00% | 2 | 161 | 106.44% |
| MSTR251219P00210000 | 3/28/2024 6:52 PM | 210 | 22.60 | 21.00 | 30.00 | 0.00 | 0.00% | 1 | 22 | 105.81% |
| MSTR251219P00220000 | 2/8/2024 5:47 PM | 220 | 30.10 | 17.00 | 27.00 | 0.00 | 0.00% | 1 | 16 | 98.93% |
| MSTR251219P00230000 | 4/2/2024 3:15 PM | 230 | 25.00 | 25.00 | 32.00 | 0.00 | 0.00% | 10 | 38 | 103.41% |
| MSTR251219P00240000 | 3/18/2024 5:09 PM | 240 | 29.15 | 25.00 | 35.00 | 0.00 | 0.00% | 1 | 30 | 102.24% |
| MSTR251219P00250000 | 4/15/2024 6:26 PM | 250 | 29.00 | 29.00 | 35.00 | 0.00 | 0.00% | 1 | 47 | 101.56% |
| MSTR251219P00260000 | 3/6/2024 7:10 PM | 260 | 29.20 | 20.00 | 40.00 | 0.00 | 0.00% | 1 | 25 | 97.22% |
| MSTR251219P00270000 | 4/4/2024 2:17 PM | 270 | 27.80 | 34.00 | 43.00 | 0.00 | 0.00% | 1 | 45 | 102.26% |
| MSTR251219P00280000 | 3/19/2024 4:24 PM | 280 | 40.76 | 34.00 | 44.00 | 0.00 | 0.00% | 1 | 33 | 100.24% |
| MSTR251219P00290000 | 4/4/2024 2:17 PM | 290 | 32.20 | 39.00 | 45.00 | 0.00 | 0.00% | 1 | 10 | 100.25% |
| MSTR251219P00300000 | 4/24/2024 7:12 PM | 300 | 41.00 | 41.00 | 51.00 | 0.00 | 0.00% | 1 | 94 | 100.92% |
| MSTR251219P00310000 | 4/10/2024 1:33 PM | 310 | 43.33 | 44.00 | 53.00 | 0.00 | 0.00% | 1 | 7 | 100.41% |
| MSTR251219P00320000 | 4/17/2024 3:17 PM | 320 | 51.00 | 47.00 | 54.65 | 0.00 | 0.00% | 4 | 15 | 99.77% |
| MSTR251219P00330000 | 3/13/2024 4:28 PM | 330 | 45.00 | 39.00 | 48.00 | 0.00 | 0.00% | 1 | 17 | 92.68% |
| MSTR251219P00340000 | 1/17/2024 6:08 PM | 340 | 89.17 | 64.00 | 72.80 | 0.00 | 0.00% | 1 | 24 | 106.38% |
| MSTR251219P00350000 | 4/9/2024 3:38 PM | 350 | 50.45 | 55.00 | 65.00 | 0.00 | 0.00% | 3 | 39 | 99.13% |
| MSTR251219P00360000 | 3/18/2024 1:33 PM | 360 | 61.00 | 58.15 | 67.00 | 0.00 | 0.00% | 2 | 21 | 98.57% |
| MSTR251219P00370000 | 4/26/2024 7:02 PM | 370 | 65.60 | 61.00 | 69.00 | -10.02 | -13.25% | 18 | 2 | 97.92% |
| MSTR251219P00380000 | 4/1/2024 5:18 PM | 380 | 68.00 | 64.10 | 74.00 | 0.00 | 0.00% | 1 | 64 | 98.14% |
| MSTR251219P00390000 | 3/19/2024 1:37 PM | 390 | 77.95 | 67.00 | 76.00 | 0.00 | 0.00% | 4 | 8 | 97.47% |
| MSTR251219P00400000 | 4/19/2024 2:32 PM | 400 | 75.75 | 71.00 | 80.00 | 0.86 | 1.15% | 20 | 187 | 97.60% |
| MSTR251219P00410000 | 3/1/2024 2:33 PM | 410 | 83.00 | 66.00 | 75.00 | 0.00 | 0.00% | 4 | 37 | 93.16% |
| MSTR251219P00420000 | 3/11/2024 4:02 PM | 420 | 71.02 | 59.00 | 69.00 | 0.00 | 0.00% | 2 | 23 | 88.09% |
| MSTR251219P00430000 | 4/26/2024 7:02 PM | 430 | 85.35 | 81.00 | 89.00 | 14.00 | 19.62% | 10 | 17 | 96.54% |
| MSTR251219P00440000 | 3/18/2024 2:18 PM | 440 | 85.00 | 86.00 | 95.00 | 0.00 | 0.00% | 1 | 7 | 97.23% |
| MSTR251219P00450000 | 3/7/2024 2:54 PM | 450 | 80.00 | 72.50 | 92.00 | 0.00 | 0.00% | 1 | 25 | 91.68% |
| MSTR251219P00460000 | 1/3/2024 8:45 PM | 460 | 135.51 | 140.85 | 145.95 | 0.00 | 0.00% | - | 11 | 116.27% |
| MSTR251219P00470000 | 1/31/2024 5:40 PM | 470 | 146.80 | 94.00 | 104.00 | 0.00 | 0.00% | 1 | 3 | 95.52% |
| MSTR251219P00480000 | 4/12/2024 7:10 PM | 480 | 87.50 | 99.00 | 109.00 | 0.00 | 0.00% | 1 | 90 | 95.84% |
| MSTR251219P00490000 | 4/4/2024 2:18 PM | 490 | 84.75 | 101.00 | 115.75 | 0.00 | 0.00% | 1 | 165 | 95.87% |
| MSTR251219P00500000 | 4/15/2024 6:59 PM | 500 | 99.00 | 104.00 | 116.60 | 0.00 | 0.00% | 1 | 118 | 94.91% |
| MSTR251219P00510000 | 4/4/2024 2:16 PM | 510 | 91.50 | 108.00 | 122.25 | 0.00 | 0.00% | 1 | 20 | 95.08% |
| MSTR251219P00520000 | 3/7/2024 2:50 PM | 520 | 110.00 | 97.50 | 116.00 | 0.00 | 0.00% | 6 | 13 | 90.19% |
| MSTR251219P00530000 | 4/12/2024 4:21 PM | 530 | 105.00 | 116.20 | 130.00 | 0.00 | 0.00% | 1 | 11 | 94.71% |
| MSTR251219P00540000 | 2/29/2024 2:47 PM | 540 | 129.16 | 107.00 | 122.00 | 0.00 | 0.00% | 1 | 10 | 89.91% |
| MSTR251219P00550000 | 3/7/2024 5:15 PM | 550 | 118.00 | 108.00 | 128.00 | 0.00 | 0.00% | 5 | 86 | 89.60% |
| MSTR251219P00560000 | 2/15/2024 8:53 PM | 560 | 170.08 | 110.10 | 135.00 | 0.00 | 0.00% | 1 | 4 | 89.66% |
| MSTR251219P00570000 | 4/25/2024 6:10 PM | 570 | 140.00 | 133.00 | 146.75 | 0.00 | 0.00% | 1 | 10 | 94.09% |
| MSTR251219P00580000 | 4/16/2024 3:47 PM | 580 | 145.00 | 138.05 | 152.75 | 0.00 | 0.00% | 2 | 27 | 94.35% |
| MSTR251219P00590000 | 3/4/2024 5:02 PM | 590 | 150.53 | 117.00 | 132.00 | 0.00 | 0.00% | 4 | 13 | 85.79% |
| MSTR251219P00600000 | 4/19/2024 2:19 PM | 600 | 155.46 | 147.80 | 160.90 | 0.00 | 0.00% | 2 | 63 | 94.10% |
| MSTR251219P00610000 | 2/29/2024 6:11 PM | 610 | 167.58 | 135.00 | 150.00 | 0.00 | 0.00% | 2 | 24 | 88.72% |
| MSTR251219P00620000 | 3/8/2024 3:37 PM | 620 | 145.00 | 138.00 | 158.00 | 0.00 | 0.00% | 1 | 10 | 88.98% |
| MSTR251219P00630000 | 3/25/2024 7:53 PM | 630 | 148.00 | 156.15 | 171.00 | 0.00 | 0.00% | 1 | 44 | 92.33% |
| MSTR251219P00640000 | 3/4/2024 4:24 PM | 640 | 176.81 | 137.10 | 152.00 | 0.00 | 0.00% | 3 | 51 | 84.99% |
| MSTR251219P00650000 | 4/25/2024 6:54 PM | 650 | 174.74 | 170.10 | 182.95 | 0.00 | 0.00% | 2 | 159 | 93.21% |
| MSTR251219P00660000 | 1/26/2024 5:00 PM | 660 | 279.55 | 222.85 | 232.50 | 0.00 | 0.00% | 2 | 2 | 106.94% |
| MSTR251219P00670000 | 4/23/2024 7:59 PM | 670 | 174.00 | 180.00 | 192.95 | 0.00 | 0.00% | 2 | 9 | 93.09% |
| MSTR251219P00680000 | 3/8/2024 5:54 PM | 680 | 177.00 | 164.00 | 184.00 | 0.00 | 0.00% | 1 | 0 | 88.00% |
| MSTR251219P00690000 | 3/4/2024 4:34 PM | 690 | 200.80 | 159.05 | 173.00 | 0.00 | 0.00% | 34 | 39 | 84.32% |
| MSTR251219P00700000 | 4/23/2024 1:45 PM | 700 | 195.00 | 195.05 | 209.00 | 0.00 | 0.00% | 5 | 28 | 93.01% |
| MSTR251219P00730000 | 3/15/2024 7:24 PM | 730 | 188.95 | 184.10 | 195.00 | 0.00 | 0.00% | 4 | 2 | 85.29% |
| MSTR251219P00740000 | 3/26/2024 3:13 PM | 740 | 202.00 | 216.25 | 232.00 | 0.00 | 0.00% | 1 | 6 | 93.09% |
| MSTR251219P00750000 | 4/16/2024 6:13 PM | 750 | 220.00 | 218.00 | 236.00 | 0.00 | 0.00% | 25 | 6 | 92.38% |
| MSTR251219P00760000 | 2/26/2024 4:03 PM | 760 | 267.77 | 198.00 | 213.00 | 0.00 | 0.00% | 1 | 1 | 85.37% |
| MSTR251219P00770000 | 2/26/2024 8:53 PM | 770 | 273.29 | 201.00 | 216.00 | 0.00 | 0.00% | 10 | 10 | 84.79% |
| MSTR251219P00780000 | 3/6/2024 2:30 PM | 780 | 257.44 | 197.05 | 214.00 | 0.00 | 0.00% | 2 | 2 | 82.70% |
| MSTR251219P00790000 | 3/6/2024 2:30 PM | 790 | 263.44 | 201.00 | 218.00 | 0.00 | 0.00% | 1 | 21 | 82.38% |
| MSTR251219P00800000 | 4/10/2024 7:47 PM | 800 | 214.95 | 244.00 | 261.65 | 0.00 | 0.00% | 2 | 8 | 91.76% |
| MSTR251219P00810000 | 2/26/2024 8:53 PM | 810 | 299.63 | 218.00 | 235.75 | 0.00 | 0.00% | 10 | 10 | 84.01% |
| MSTR251219P00820000 | 3/6/2024 4:04 PM | 820 | 270.64 | 234.00 | 254.00 | 0.00 | 0.00% | 2 | 1 | 86.82% |
| MSTR251219P00830000 | 3/15/2024 7:14 PM | 830 | 245.79 | 232.15 | 246.00 | 0.00 | 0.00% | 1 | 1 | 84.30% |
| MSTR251219P00850000 | 3/8/2024 2:36 PM | 850 | 267.00 | 250.00 | 270.00 | 0.00 | 0.00% | 10 | 9 | 86.57% |
| MSTR251219P00900000 | 4/8/2024 6:16 PM | 900 | 272.65 | 302.10 | 316.65 | 0.00 | 0.00% | 1 | 6 | 91.11% |
| MSTR251219P00920000 | 3/15/2024 3:33 PM | 920 | 302.50 | 276.10 | 294.00 | 0.00 | 0.00% | 1 | 5 | 83.06% |
| MSTR251219P00930000 | 3/13/2024 1:41 PM | 930 | 299.00 | 280.00 | 298.00 | 0.00 | 0.00% | 9 | 9 | 82.64% |
| MSTR251219P00950000 | 4/19/2024 1:55 PM | 950 | 345.20 | 330.00 | 346.00 | 0.00 | 0.00% | 3 | 11 | 90.60% |
| MSTR251219P00960000 | 2/28/2024 4:14 PM | 960 | 367.50 | 302.00 | 322.00 | 0.00 | 0.00% | - | 1 | 83.72% |
| MSTR251219P00970000 | 3/28/2024 1:35 PM | 970 | 305.00 | 342.00 | 358.00 | 0.00 | 0.00% | 5 | 4 | 90.47% |
| MSTR251219P01000000 | 4/26/2024 2:57 PM | 1000 | 375.00 | 360.00 | 375.50 | 15.00 | 4.17% | 15 | 29 | 90.18% |
| MSTR251219P01040000 | 3/21/2024 2:49 PM | 1040 | 369.00 | 410.00 | 430.00 | 0.00 | 0.00% | - | 1 | 95.58% |
| MSTR251219P01050000 | 4/4/2024 2:10 PM | 1050 | 336.00 | 392.00 | 408.00 | 0.00 | 0.00% | 5 | 7 | 90.13% |
| MSTR251219P01100000 | 4/26/2024 5:58 PM | 1100 | 430.00 | 424.00 | 439.70 | 28.00 | 6.97% | 1 | 3 | 89.86% |
| MSTR251219P01110000 | 3/18/2024 2:19 PM | 1110 | 420.00 | 452.00 | 469.75 | 0.00 | 0.00% | - | 2 | 94.24% |
| MSTR251219P01140000 | 3/18/2024 2:29 PM | 1140 | 442.00 | 472.00 | 491.95 | 0.00 | 0.00% | 2 | 3 | 94.32% |
| MSTR251219P01180000 | 3/26/2024 6:09 PM | 1180 | 425.62 | 484.00 | 499.10 | 0.00 | 0.00% | 1 | 1 | 90.83% |
| MSTR251219P01200000 | 4/22/2024 6:19 PM | 1200 | 487.00 | 490.00 | 504.00 | 0.00 | 0.00% | 1 | 4 | 89.24% |
| MSTR251219P01230000 | 4/15/2024 3:04 PM | 1230 | 478.80 | 510.00 | 523.80 | 0.00 | 0.00% | - | 1 | 89.04% |
| MSTR251219P01240000 | 3/13/2024 1:40 PM | 1240 | 490.00 | 452.00 | 485.00 | 0.00 | 0.00% | 2 | 2 | 79.10% |
| MSTR251219P01250000 | 3/5/2024 3:32 PM | 1250 | 586.95 | 444.00 | 462.00 | 0.00 | 0.00% | - | 1 | 75.20% |
| MSTR251219P01260000 | 4/5/2024 5:05 PM | 1260 | 482.42 | 530.00 | 543.80 | 0.00 | 0.00% | 1 | 0 | 88.82% |
| MSTR251219P01270000 | 3/13/2024 7:24 PM | 1270 | 500.00 | 486.00 | 504.00 | 0.00 | 0.00% | - | 1 | 80.13% |
| MSTR251219P01290000 | 4/3/2024 7:13 PM | 1290 | 491.65 | 550.00 | 566.00 | 0.00 | 0.00% | 1 | 0 | 88.76% |
| MSTR251219P01300000 | 4/16/2024 1:44 PM | 1300 | 560.00 | 556.00 | 571.55 | 0.00 | 0.00% | 1 | 1 | 88.51% |
| MSTR251219P01310000 | 3/13/2024 5:29 PM | 1310 | 519.95 | 512.05 | 530.00 | 0.00 | 0.00% | 2 | 5 | 79.80% |
| MSTR251219P01330000 | 4/22/2024 6:19 PM | 1330 | 573.00 | 578.00 | 592.00 | 0.00 | 0.00% | 1 | 0 | 88.44% |
| MSTR251219P01350000 | 4/22/2024 1:38 PM | 1350 | 612.31 | 592.00 | 606.00 | 0.00 | 0.00% | 3 | 6 | 88.34% |
| MSTR251219P01360000 | 4/9/2024 2:24 PM | 1360 | 574.25 | 598.00 | 613.70 | 0.00 | 0.00% | - | 2 | 88.26% |
| MSTR251219P01370000 | 4/9/2024 2:24 PM | 1370 | 579.75 | 606.00 | 620.00 | 0.00 | 0.00% | - | 2 | 88.23% |
| MSTR251219P01380000 | 4/16/2024 4:25 PM | 1380 | 644.10 | 612.00 | 627.85 | 0.00 | 0.00% | - | 0 | 88.16% |
| MSTR251219P01400000 | 4/15/2024 5:57 PM | 1400 | 615.90 | 626.00 | 641.85 | 0.00 | 0.00% | 1 | 0 | 88.03% |
| MSTR251219P01420000 | 3/13/2024 1:51 PM | 1420 | 610.00 | 578.00 | 596.00 | 0.00 | 0.00% | - | 2 | 77.68% |
| MSTR251219P01430000 | 3/28/2024 7:57 PM | 1430 | 593.95 | 648.00 | 662.00 | 0.00 | 0.00% | 1 | 1 | 87.82% |
| MSTR251219P01450000 | 3/13/2024 7:59 PM | 1450 | 612.00 | 606.00 | 623.95 | 0.00 | 0.00% | 2 | 3 | 78.68% |
| MSTR251219P01470000 | 4/5/2024 7:27 PM | 1470 | 641.75 | 676.00 | 692.00 | 0.00 | 0.00% | 2 | 2 | 87.66% |
| MSTR251219P01480000 | 4/5/2024 7:27 PM | 1480 | 647.25 | 684.00 | 698.00 | 0.00 | 0.00% | 2 | 2 | 87.57% |
| MSTR251219P01490000 | 3/15/2024 4:41 PM | 1490 | 672.00 | 632.00 | 651.05 | 0.00 | 0.00% | - | 1 | 78.19% |
| MSTR251219P01500000 | 4/23/2024 2:32 PM | 1500 | 678.00 | 698.00 | 712.00 | 0.00 | 0.00% | 1 | 46 | 87.38% |
| MSTR251219P01580000 | 3/15/2024 6:00 PM | 1580 | 730.00 | 696.00 | 714.00 | 0.00 | 0.00% | - | 2 | 77.53% |
| MSTR251219P01600000 | 4/15/2024 7:45 PM | 1600 | 750.00 | 772.00 | 786.00 | 0.00 | 0.00% | 1 | 1 | 86.95% |
| MSTR251219P01700000 | 4/12/2024 6:14 PM | 1700 | 795.25 | 846.00 | 862.00 | 0.00 | 0.00% | 20 | 20 | 86.42% |
| MSTR251219P01720000 | 4/16/2024 1:36 PM | 1720 | 847.30 | 862.00 | 878.00 | 0.00 | 0.00% | 1 | 21 | 86.44% |
| MSTR251219P01880000 | 3/13/2024 3:12 PM | 1880 | 910.05 | 908.00 | 927.80 | 0.00 | 0.00% | - | 1 | 73.99% |
| MSTR251219P01900000 | 3/1/2024 2:33 PM | 1900 | 1,106.00 | 916.00 | 936.00 | 0.00 | 0.00% | 1 | 1 | 72.75% |
| MSTR251219P02000000 | 4/18/2024 1:42 PM | 2000 | 1,122.00 | 1,078.00 | 1,096.00 | 0.00 | 0.00% | 1 | 2 | 84.82% |
| MSTR251219P02450000 | 3/7/2024 5:46 PM | 2450 | 1,462.00 | 1,390.00 | 1,410.00 | 0.00 | 0.00% | - | 1 | 73.97% |
| MSTR251219P02500000 | 3/7/2024 4:25 PM | 2500 | 1,514.00 | 1,432.00 | 1,452.00 | 0.00 | 0.00% | 1 | 3 | 73.67% |
| MSTR251219P02650000 | 3/14/2024 1:53 PM | 2650 | 1,566.00 | 1,522.00 | 1,540.00 | 0.00 | 0.00% | 1 | 1 | 66.52% |
| MSTR251219P02750000 | 3/14/2024 1:53 PM | 2750 | 1,648.00 | 1,604.00 | 1,624.00 | 0.00 | 0.00% | 1 | 1 | 65.28% |
| MSTR251219P02900000 | 3/12/2024 1:37 PM | 2900 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | 0.00% | 1 | 5 | 59.18% |
| MSTR251219P03000000 | 3/15/2024 6:49 PM | 3000 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | 0.00% | - | 1 | 62.11% |
| MSTR251219P03100000 | 3/21/2024 2:57 PM | 3100 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | 0.00% | - | 1 | 89.88% |
| MSTR251219P03150000 | 3/28/2024 3:14 PM | 3150 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | 0.00% | 1 | 13 | 78.98% |
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%