NasdaqGS - Nasdaq Real Time Price USD
Strategy Incorporated (MSTR)
391.25
-5.78
(-1.46%)
As of 10:19:34 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250516C00115000 | 5/15/2025 11:05 AM | 115 | 286.70 | 280.00 | 281.70 | 0.00 | 0.00% | 85 | 59 | 1,545.90% |
| MSTR250516C00120000 | 5/9/2025 2:56 PM | 120 | 294.45 | 275.40 | 277.30 | 0.00 | 0.00% | - | 0 | 1,531.93% |
| MSTR250516C00125000 | 5/9/2025 2:56 PM | 125 | 289.55 | 269.30 | 271.05 | 0.00 | 0.00% | 60 | 0 | 1,396.88% |
| MSTR250516C00130000 | 4/15/2025 1:21 PM | 130 | 182.75 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MSTR250516C00135000 | 5/12/2025 9:37 AM | 135 | 280.05 | 259.25 | 261.00 | 0.00 | 0.00% | 2 | 7 | 1,306.15% |
| MSTR250516C00140000 | 4/22/2025 9:54 AM | 140 | 198.29 | 254.40 | 256.30 | 0.00 | 0.00% | 4 | 0 | 1,281.25% |
| MSTR250516C00145000 | 4/16/2025 11:07 AM | 145 | 168.65 | 249.30 | 251.05 | 0.00 | 0.00% | 1 | 0 | 1,229.49% |
| MSTR250516C00150000 | 5/13/2025 9:43 AM | 150 | 257.23 | 244.35 | 246.00 | 0.00 | 0.00% | 15 | 24 | 1,191.60% |
| MSTR250516C00155000 | 4/1/2025 12:08 PM | 155 | 152.55 | 239.15 | 241.20 | 0.00 | 0.00% | 3 | 1 | 1,154.88% |
| MSTR250516C00160000 | 5/12/2025 1:07 PM | 160 | 248.05 | 234.40 | 236.25 | 0.00 | 0.00% | 1 | 66 | 1,129.10% |
| MSTR250516C00165000 | 5/12/2025 9:34 AM | 165 | 251.48 | 229.75 | 231.45 | 0.00 | 0.00% | 1 | 35 | 1,111.04% |
| MSTR250516C00170000 | 5/12/2025 9:47 AM | 170 | 244.75 | 224.30 | 226.00 | 0.00 | 0.00% | 1 | 0 | 1,050.59% |
| MSTR250516C00175000 | 5/12/2025 3:34 PM | 175 | 232.85 | 219.15 | 220.65 | 0.00 | 0.00% | 1 | 0 | 1,003.32% |
| MSTR250516C00180000 | 5/15/2025 2:35 PM | 180 | 220.39 | 214.50 | 216.65 | 0.00 | 0.00% | 1 | 176 | 1,011.04% |
| MSTR250516C00185000 | 5/12/2025 11:54 AM | 185 | 223.13 | 209.25 | 211.05 | 0.00 | 0.00% | 10 | 0 | 956.84% |
| MSTR250516C00190000 | 5/14/2025 9:35 AM | 190 | 231.78 | 204.25 | 205.95 | 0.00 | 0.00% | 10 | 0 | 924.51% |
| MSTR250516C00195000 | 5/13/2025 10:39 AM | 195 | 211.39 | 199.15 | 200.65 | 0.00 | 0.00% | 1 | 52 | 884.96% |
| MSTR250516C00200000 | 5/15/2025 3:27 PM | 200 | 195.35 | 195.05 | 196.35 | 0.00 | 0.00% | 5 | 0 | 898.14% |
| MSTR250516C00205000 | 5/13/2025 12:19 PM | 205 | 210.09 | 189.15 | 190.50 | 0.00 | 0.00% | 1 | 17 | 826.27% |
| MSTR250516C00210000 | 5/15/2025 3:56 PM | 210 | 186.60 | 184.15 | 185.75 | 0.00 | 0.00% | 4,369 | 0 | 806.45% |
| MSTR250516C00215000 | 5/15/2025 3:59 PM | 215 | 182.20 | 179.10 | 180.55 | 0.00 | 0.00% | 3,647 | 0 | 774.32% |
| MSTR250516C00220000 | 5/13/2025 10:06 AM | 220 | 186.10 | 174.30 | 176.00 | 0.00 | 0.00% | 1 | 0 | 764.75% |
| MSTR250516C00225000 | 5/15/2025 3:54 PM | 225 | 173.40 | 169.25 | 170.90 | 0.00 | 0.00% | 10 | 0 | 736.33% |
| MSTR250516C00230000 | 5/14/2025 12:51 PM | 230 | 185.40 | 164.30 | 166.00 | 0.00 | 0.00% | 2 | 0 | 715.23% |
| MSTR250516C00235000 | 5/13/2025 3:55 PM | 235 | 185.25 | 160.00 | 161.80 | 0.00 | 0.00% | 7 | 0 | 722.41% |
| MSTR250516C00240000 | 5/16/2025 9:30 AM | 240 | 161.30 | 154.15 | 155.65 | -3.25 | -1.98% | 1 | 3,617 | 657.03% |
| MSTR250516C00245000 | 5/15/2025 11:47 AM | 245 | 160.15 | 149.45 | 150.95 | 0.00 | 0.00% | 1 | 0 | 646.68% |
| MSTR250516C00250000 | 5/16/2025 9:40 AM | 250 | 144.58 | 144.25 | 145.80 | -2.02 | -1.38% | 2 | 0 | 616.89% |
| MSTR250516C00255000 | 5/14/2025 3:39 PM | 255 | 162.60 | 139.15 | 140.65 | 0.00 | 0.00% | 8 | 0 | 589.75% |
| MSTR250516C00260000 | 5/15/2025 3:59 PM | 260 | 136.80 | 134.45 | 136.10 | 0.00 | 0.00% | 2,720 | 0 | 582.37% |
| MSTR250516C00265000 | 5/15/2025 11:59 AM | 265 | 141.14 | 129.35 | 131.00 | 0.00 | 0.00% | 4 | 0 | 557.03% |
| MSTR250516C00270000 | 5/16/2025 9:30 AM | 270 | 129.60 | 124.40 | 125.90 | 2.53 | 1.99% | 1 | 0 | 534.81% |
| MSTR250516C00275000 | 5/15/2025 12:38 PM | 275 | 129.18 | 119.65 | 121.00 | 0.00 | 0.00% | 35 | 0 | 519.87% |
| MSTR250516C00280000 | 5/15/2025 2:36 PM | 280 | 120.35 | 115.05 | 116.40 | 0.00 | 0.00% | 1 | 0 | 512.01% |
| MSTR250516C00285000 | 5/15/2025 12:38 PM | 285 | 119.24 | 110.15 | 111.45 | 0.00 | 0.00% | 5 | 0 | 493.36% |
| MSTR250516C00287500 | 5/15/2025 2:18 PM | 287.5 | 114.63 | 106.75 | 108.45 | 0.00 | 0.00% | 3 | 0 | 461.04% |
| MSTR250516C00290000 | 5/15/2025 2:54 PM | 290 | 108.00 | 104.35 | 105.90 | 0.00 | 0.00% | 5 | 0 | 451.76% |
| MSTR250516C00292500 | 5/14/2025 3:44 PM | 292.5 | 125.55 | 102.55 | 103.85 | 0.00 | 0.00% | 2 | 0 | 459.33% |
| MSTR250516C00295000 | 5/16/2025 9:37 AM | 295 | 100.00 | 99.30 | 100.85 | -0.99 | -0.98% | 1 | 280 | 430.32% |
| MSTR250516C00297500 | 5/13/2025 3:55 PM | 297.5 | 123.13 | 96.80 | 98.35 | 0.00 | 0.00% | 7 | 49 | 420.46% |
| MSTR250516C00300000 | 5/16/2025 9:39 AM | 300 | 94.75 | 95.10 | 96.70 | -2.50 | -2.57% | 17 | 0 | 434.52% |
| MSTR250516C00302500 | 5/15/2025 3:56 PM | 302.5 | 94.46 | 92.05 | 93.45 | 0.00 | 0.00% | 8 | 37 | 406.06% |
| MSTR250516C00305000 | 5/16/2025 9:48 AM | 305 | 90.60 | 89.50 | 91.15 | -0.32 | -0.35% | 4 | 0 | 398.44% |
| MSTR250516C00307500 | 5/15/2025 10:16 AM | 307.5 | 98.75 | 86.95 | 88.45 | 0.00 | 0.00% | 1 | 0 | 385.11% |
| MSTR250516C00310000 | 5/16/2025 9:45 AM | 310 | 87.30 | 84.45 | 85.90 | -2.49 | -2.77% | 4 | 0 | 374.71% |
| MSTR250516C00312500 | 5/15/2025 10:22 AM | 312.5 | 96.25 | 82.60 | 83.95 | 0.00 | 0.00% | 3 | 0 | 381.10% |
| MSTR250516C00315000 | 5/15/2025 3:09 PM | 315 | 80.80 | 79.40 | 81.00 | 0.00 | 0.00% | 15 | 0 | 356.20% |
| MSTR250516C00317500 | 5/16/2025 9:40 AM | 317.5 | 78.55 | 76.85 | 78.25 | -14.05 | -15.17% | 6 | 0 | 342.58% |
| MSTR250516C00320000 | 5/15/2025 3:57 PM | 320 | 77.43 | 74.40 | 76.00 | -0.03 | -0.04% | 5 | 0 | 337.06% |
| MSTR250516C00322500 | 5/15/2025 1:02 PM | 322.5 | 84.20 | 73.50 | 75.15 | 0.00 | 0.00% | 7 | 0 | 366.36% |
| MSTR250516C00325000 | 5/16/2025 9:37 AM | 325 | 70.40 | 69.40 | 70.95 | -2.35 | -3.23% | 6 | 0 | 317.43% |
| MSTR250516C00327500 | 5/15/2025 9:38 AM | 327.5 | 81.75 | 66.75 | 68.15 | 0.00 | 0.00% | 1 | 102 | 302.34% |
| MSTR250516C00330000 | 5/16/2025 9:47 AM | 330 | 65.80 | 64.55 | 66.05 | -1.93 | -2.85% | 22 | 0 | 301.51% |
| MSTR250516C00332500 | 5/15/2025 2:14 PM | 332.5 | 70.40 | 62.60 | 64.00 | 0.00 | 0.00% | 10 | 0 | 303.52% |
| MSTR250516C00335000 | 5/15/2025 3:53 PM | 335 | 64.50 | 59.40 | 60.90 | 0.00 | 0.00% | 45 | 893 | 279.10% |
| MSTR250516C00337500 | 5/16/2025 9:45 AM | 337.5 | 59.20 | 57.00 | 58.50 | -2.80 | -4.52% | 2 | 0 | 271.97% |
| MSTR250516C00340000 | 5/15/2025 3:56 PM | 340 | 56.90 | 54.50 | 55.95 | 0.00 | 0.00% | 99 | 0 | 261.96% |
| MSTR250516C00342500 | 5/15/2025 3:48 PM | 342.5 | 58.07 | 51.75 | 53.20 | 0.00 | 0.00% | 7 | 0 | 247.05% |
| MSTR250516C00345000 | 5/15/2025 3:18 PM | 345 | 52.36 | 49.25 | 50.80 | 0.00 | 0.00% | 51 | 304 | 238.82% |
| MSTR250516C00347500 | 5/16/2025 9:37 AM | 347.5 | 47.83 | 47.65 | 49.15 | -0.17 | -0.35% | 1 | 125 | 247.36% |
| MSTR250516C00350000 | 5/16/2025 9:39 AM | 350 | 44.90 | 44.60 | 46.00 | -2.55 | -5.37% | 16 | 2,175 | 225.68% |
| MSTR250516C00352500 | 5/15/2025 3:47 PM | 352.5 | 47.80 | 42.65 | 44.05 | 0.00 | 0.00% | 23 | 0 | 226.81% |
| MSTR250516C00355000 | 5/15/2025 3:53 PM | 355 | 45.20 | 39.85 | 41.05 | 0.00 | 0.00% | 17 | 1,065 | 209.47% |
| MSTR250516C00357500 | 5/15/2025 3:38 PM | 357.5 | 40.66 | 36.80 | 38.25 | 0.00 | 0.00% | 5 | 157 | 191.75% |
| MSTR250516C00360000 | 5/16/2025 9:42 AM | 360 | 35.30 | 34.70 | 35.90 | -0.20 | -0.56% | 14 | 0 | 187.30% |
| MSTR250516C00362500 | 5/15/2025 3:59 PM | 362.5 | 34.82 | 32.15 | 33.75 | 0.00 | 0.00% | 34 | 137 | 180.22% |
| MSTR250516C00365000 | 5/16/2025 9:41 AM | 365 | 31.00 | 29.35 | 30.80 | -0.12 | -0.39% | 6 | 0 | 163.82% |
| MSTR250516C00367500 | 5/15/2025 10:40 AM | 367.5 | 33.55 | 27.00 | 28.20 | 0.00 | 0.00% | 7 | 84 | 154.44% |
| MSTR250516C00370000 | 5/16/2025 9:39 AM | 370 | 26.00 | 24.70 | 25.55 | -4.45 | -14.61% | 8 | 0 | 144.92% |
| MSTR250516C00372500 | 5/15/2025 3:43 PM | 372.5 | 26.51 | 22.35 | 23.60 | 0.00 | 0.00% | 7 | 152 | 140.38% |
| MSTR250516C00375000 | 5/16/2025 9:40 AM | 375 | 19.87 | 20.25 | 21.15 | -3.58 | -15.27% | 10 | 0 | 133.33% |
| MSTR250516C00377500 | 5/15/2025 3:42 PM | 377.5 | 22.38 | 17.60 | 18.85 | 0.00 | 0.00% | 8 | 0 | 122.90% |
| MSTR250516C00380000 | 5/16/2025 9:43 AM | 380 | 15.98 | 15.40 | 16.05 | -2.39 | -13.01% | 28 | 2,503 | 111.84% |
| MSTR250516C00382500 | 5/16/2025 9:42 AM | 382.5 | 14.50 | 13.40 | 14.30 | -1.70 | -10.49% | 5 | 0 | 108.84% |
| MSTR250516C00385000 | 5/16/2025 9:45 AM | 385 | 13.00 | 11.25 | 11.70 | -1.40 | -9.72% | 109 | 0 | 98.27% |
| MSTR250516C00387500 | 5/16/2025 9:42 AM | 387.5 | 10.24 | 9.45 | 9.90 | -2.96 | -22.42% | 8 | 336 | 94.14% |
| MSTR250516C00390000 | 5/16/2025 9:48 AM | 390 | 7.88 | 7.60 | 7.90 | -2.87 | -26.70% | 190 | 0 | 87.13% |
| MSTR250516C00392500 | 5/16/2025 9:44 AM | 392.5 | 7.55 | 6.05 | 6.40 | -1.08 | -12.51% | 90 | 0 | 83.50% |
| MSTR250516C00395000 | 5/16/2025 9:49 AM | 395 | 4.75 | 4.80 | 5.00 | -2.25 | -32.14% | 708 | 1,815 | 80.49% |
| MSTR250516C00397500 | 5/16/2025 9:48 AM | 397.5 | 3.70 | 3.60 | 3.75 | -2.40 | -39.34% | 797 | 0 | 76.68% |
| MSTR250516C00400000 | 5/16/2025 9:48 AM | 400 | 2.79 | 2.85 | 2.98 | -2.01 | -41.61% | 2,627 | 6,406 | 76.93% |
| MSTR250516C00402500 | 5/16/2025 9:48 AM | 402.5 | 2.15 | 2.15 | 2.29 | -1.60 | -42.22% | 463 | 0 | 76.20% |
| MSTR250516C00405000 | 5/16/2025 9:48 AM | 405 | 1.60 | 1.53 | 1.63 | -1.45 | -47.54% | 2,476 | 0 | 74.15% |
| MSTR250516C00407500 | 5/16/2025 9:49 AM | 407.5 | 1.27 | 1.27 | 1.35 | -0.98 | -43.56% | 802 | 0 | 76.88% |
| MSTR250516C00410000 | 5/16/2025 9:48 AM | 410 | 0.98 | 0.90 | 0.96 | -0.92 | -48.42% | 2,430 | 0 | 75.83% |
| MSTR250516C00412500 | 5/16/2025 9:48 AM | 412.5 | 0.73 | 0.71 | 0.77 | -0.68 | -48.23% | 391 | 0 | 77.64% |
| MSTR250516C00415000 | 5/16/2025 9:48 AM | 415 | 0.57 | 0.55 | 0.60 | -0.60 | -50.42% | 1,195 | 0 | 78.91% |
| MSTR250516C00417500 | 5/16/2025 9:48 AM | 417.5 | 0.50 | 0.40 | 0.49 | -0.43 | -46.24% | 200 | 0 | 80.18% |
| MSTR250516C00420000 | 5/16/2025 9:48 AM | 420 | 0.35 | 0.34 | 0.39 | -0.45 | -56.25% | 1,784 | 0 | 82.32% |
| MSTR250516C00422500 | 5/16/2025 9:47 AM | 422.5 | 0.36 | 0.22 | 0.36 | -0.31 | -46.27% | 102 | 13,398 | 83.98% |
| MSTR250516C00425000 | 5/16/2025 9:47 AM | 425 | 0.25 | 0.22 | 0.25 | -0.27 | -51.92% | 712 | 0 | 85.84% |
| MSTR250516C00427500 | 5/16/2025 9:44 AM | 427.5 | 0.26 | 0.17 | 0.22 | -0.20 | -43.48% | 103 | 0 | 87.89% |
| MSTR250516C00430000 | 5/16/2025 9:47 AM | 430 | 0.17 | 0.15 | 0.17 | -0.20 | -54.05% | 3,927 | 0 | 89.84% |
| MSTR250516C00432500 | 5/16/2025 9:46 AM | 432.5 | 0.18 | 0.13 | 0.25 | -0.16 | -47.06% | 62 | 723 | 97.07% |
| MSTR250516C00435000 | 5/16/2025 9:48 AM | 435 | 0.12 | 0.11 | 0.14 | -0.16 | -59.26% | 186 | 0 | 95.31% |
| MSTR250516C00437500 | 5/16/2025 9:41 AM | 437.5 | 0.09 | 0.09 | 0.19 | -0.18 | -66.67% | 51 | 0 | 101.37% |
| MSTR250516C00440000 | 5/16/2025 9:48 AM | 440 | 0.11 | 0.11 | 0.12 | -0.11 | -47.83% | 368 | 0 | 102.73% |
| MSTR250516C00442500 | 5/16/2025 9:43 AM | 442.5 | 0.12 | 0.07 | 0.18 | -0.12 | -50.00% | 43 | 0 | 108.20% |
| MSTR250516C00445000 | 5/16/2025 9:48 AM | 445 | 0.08 | 0.08 | 0.10 | -0.16 | -66.67% | 247 | 0 | 107.62% |
| MSTR250516C00447500 | 5/16/2025 9:34 AM | 447.5 | 0.10 | 0.06 | 0.10 | -0.10 | -50.00% | 4 | 0 | 110.16% |
| MSTR250516C00450000 | 5/16/2025 9:48 AM | 450 | 0.06 | 0.06 | 0.09 | -0.11 | -64.71% | 791 | 12,942 | 112.89% |
| MSTR250516C00455000 | 5/16/2025 9:45 AM | 455 | 0.07 | 0.05 | 0.06 | -0.12 | -63.16% | 53 | 10,213 | 116.41% |
| MSTR250516C00460000 | 5/16/2025 9:49 AM | 460 | 0.05 | 0.04 | 0.05 | -0.08 | -66.67% | 286 | 0 | 121.09% |
| MSTR250516C00465000 | 5/16/2025 9:46 AM | 465 | 0.11 | 0.05 | 0.13 | -0.01 | -8.33% | 88 | 0 | 138.67% |
| MSTR250516C00470000 | 5/16/2025 9:39 AM | 470 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 36 | 7,526 | 129.69% |
| MSTR250516C00475000 | 5/16/2025 9:41 AM | 475 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 277 | 0 | 144.92% |
| MSTR250516C00480000 | 5/16/2025 9:46 AM | 480 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 159 | 11,579 | 139.84% |
| MSTR250516C00485000 | 5/16/2025 9:46 AM | 485 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 91 | 0 | 146.88% |
| MSTR250516C00490000 | 5/16/2025 9:43 AM | 490 | 0.06 | 0.01 | 0.05 | -0.05 | -45.45% | 129 | 0 | 155.47% |
| MSTR250516C00495000 | 5/16/2025 9:36 AM | 495 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 53 | 0 | 170.31% |
| MSTR250516C00500000 | 5/16/2025 9:45 AM | 500 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 196 | 8,628 | 167.19% |
| MSTR250516C00505000 | 5/15/2025 3:36 PM | 505 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 1 | 0 | 180.47% |
| MSTR250516C00510000 | 5/16/2025 9:44 AM | 510 | 0.02 | 0.02 | 0.08 | -0.06 | -66.67% | 28 | 0 | 189.06% |
| MSTR250516C00515000 | 5/15/2025 3:52 PM | 515 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 99 | 0 | 200.78% |
| MSTR250516C00520000 | 5/16/2025 9:45 AM | 520 | 0.01 | 0.02 | 0.05 | -0.04 | -80.00% | 77 | 0 | 193.75% |
| MSTR250516C00525000 | 5/15/2025 3:57 PM | 525 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 654 | 1,168 | 196.88% |
| MSTR250516C00530000 | 5/16/2025 9:43 AM | 530 | 0.05 | 0.01 | 0.05 | -0.01 | -12.50% | 9 | 2,905 | 203.13% |
| MSTR250516C00535000 | 5/16/2025 9:39 AM | 535 | 0.02 | 0.01 | 0.09 | -0.03 | -60.00% | 5 | 0 | 218.75% |
| MSTR250516C00540000 | 5/16/2025 9:38 AM | 540 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 343 | 0 | 217.19% |
| MSTR250516C00545000 | 5/16/2025 9:43 AM | 545 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 0 | 206.25% |
| MSTR250516C00550000 | 5/16/2025 9:47 AM | 550 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 89 | 0 | 212.50% |
| MSTR250516C00555000 | 5/16/2025 9:37 AM | 555 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 0 | 215.63% |
| MSTR250516C00560000 | 5/16/2025 9:38 AM | 560 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 22 | 0 | 221.88% |
| MSTR250516C00570000 | 5/16/2025 9:45 AM | 570 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 0 | 231.25% |
| MSTR250516C00580000 | 5/15/2025 3:18 PM | 580 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 45 | 1,209 | 240.63% |
| MSTR250516C00590000 | 5/15/2025 3:51 PM | 590 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 56 | 1,324 | 250.00% |
| MSTR250516C00600000 | 5/16/2025 9:49 AM | 600 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 37 | 0 | 259.38% |
| MSTR250516C00610000 | 5/16/2025 9:46 AM | 610 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 656 | 262.50% |
| MSTR250516C00620000 | 5/15/2025 2:03 PM | 620 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 42 | 732 | 268.75% |
| MSTR250516C00630000 | 5/15/2025 2:22 PM | 630 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 98 | 0 | 310.94% |
| MSTR250516C00640000 | 5/16/2025 9:36 AM | 640 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 407 | 287.50% |
| MSTR250516C00650000 | 5/16/2025 9:47 AM | 650 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 1,064 | 303.13% |
| MSTR250516C00660000 | 5/16/2025 9:47 AM | 660 | 0.01 | 0.00 | 0.02 | -0.02 | -40.00% | 3 | 749 | 300.00% |
| MSTR250516C00670000 | 5/16/2025 9:47 AM | 670 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 36 | 0 | 318.75% |
| MSTR250516C00680000 | 5/16/2025 9:38 AM | 680 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 309 | 318.75% |
| MSTR250516C00690000 | 5/16/2025 9:44 AM | 690 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 127 | 0 | 312.50% |
| MSTR250516C00700000 | 5/16/2025 9:45 AM | 700 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 354 | 0 | 318.75% |
| MSTR250516C00710000 | 5/16/2025 9:30 AM | 710 | 0.09 | 0.00 | 0.01 | 0.06 | 200.00% | 1 | 133 | 325.00% |
| MSTR250516C00720000 | 5/15/2025 3:50 PM | 720 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 170 | 331.25% |
| MSTR250516C00730000 | 5/15/2025 11:05 AM | 730 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 0 | 337.50% |
| MSTR250516C00740000 | 5/14/2025 2:05 PM | 740 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 131 | 343.75% |
| MSTR250516C00750000 | 5/16/2025 9:35 AM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 648 | 350.00% |
| MSTR250516C00760000 | 5/16/2025 9:45 AM | 760 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 0 | 356.25% |
| MSTR250516C00770000 | 5/15/2025 3:26 PM | 770 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 0 | 362.50% |
| MSTR250516C00780000 | 5/15/2025 12:48 PM | 780 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 64 | 375.00% |
| MSTR250516C00790000 | 5/16/2025 9:45 AM | 790 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 557 | 0 | 375.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR250516P00115000 | 5/15/2025 12:26 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 8,764 | 675.00% |
| MSTR250516P00120000 | 5/15/2025 1:50 PM | 120 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 1,217 | 650.00% |
| MSTR250516P00125000 | 5/15/2025 12:26 PM | 125 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 2,144 | 625.00% |
| MSTR250516P00130000 | 5/16/2025 9:30 AM | 130 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,501 | 612.50% |
| MSTR250516P00135000 | 5/15/2025 3:55 PM | 135 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,979 | 587.50% |
| MSTR250516P00140000 | 5/15/2025 9:49 AM | 140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 5,152 | 575.00% |
| MSTR250516P00145000 | 5/15/2025 9:35 AM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 850 | 550.00% |
| MSTR250516P00150000 | 5/16/2025 9:30 AM | 150 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 1 | 6,375 | 525.00% |
| MSTR250516P00155000 | 5/15/2025 1:48 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 147 | 5,675 | 512.50% |
| MSTR250516P00160000 | 5/15/2025 3:55 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 206 | 2,500 | 500.00% |
| MSTR250516P00165000 | 5/15/2025 3:59 PM | 165 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 431 | 7,884 | 475.00% |
| MSTR250516P00170000 | 5/15/2025 3:31 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 2,083 | 462.50% |
| MSTR250516P00175000 | 5/16/2025 9:38 AM | 175 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,733 | 450.00% |
| MSTR250516P00180000 | 5/16/2025 9:42 AM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 5,401 | 437.50% |
| MSTR250516P00185000 | 5/16/2025 9:36 AM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 3,589 | 425.00% |
| MSTR250516P00190000 | 5/16/2025 9:33 AM | 190 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 33,909 | 400.00% |
| MSTR250516P00195000 | 5/16/2025 9:45 AM | 195 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 4,731 | 412.50% |
| MSTR250516P00200000 | 5/16/2025 9:35 AM | 200 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 7,654 | 375.00% |
| MSTR250516P00205000 | 5/15/2025 3:56 PM | 205 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 227 | 2,654 | 362.50% |
| MSTR250516P00210000 | 5/16/2025 9:30 AM | 210 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 2,549 | 368.75% |
| MSTR250516P00215000 | 5/16/2025 9:45 AM | 215 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 84 | 4,368 | 356.25% |
| MSTR250516P00220000 | 5/16/2025 9:36 AM | 220 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 3,254 | 356.25% |
| MSTR250516P00225000 | 5/16/2025 9:44 AM | 225 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 3 | 8,019 | 343.75% |
| MSTR250516P00230000 | 5/16/2025 9:39 AM | 230 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 2,749 | 331.25% |
| MSTR250516P00235000 | 5/15/2025 3:58 PM | 235 | 0.04 | 0.00 | 0.02 | 0.01 | 50.00% | 4 | 13,154 | 306.25% |
| MSTR250516P00240000 | 5/16/2025 9:41 AM | 240 | 0.01 | 0.01 | 0.02 | -0.03 | -42.86% | 28 | 18,686 | 306.25% |
| MSTR250516P00245000 | 5/16/2025 9:30 AM | 245 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 2,737 | 293.75% |
| MSTR250516P00250000 | 5/16/2025 9:39 AM | 250 | 0.03 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 8,296 | 287.50% |
| MSTR250516P00255000 | 5/16/2025 9:34 AM | 255 | 0.02 | 0.00 | 0.02 | -0.03 | -50.00% | 70 | 568 | 262.50% |
| MSTR250516P00260000 | 5/16/2025 9:37 AM | 260 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 223 | 3,121 | 265.63% |
| MSTR250516P00265000 | 5/15/2025 1:22 PM | 265 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 90 | 1,073 | 267.19% |
| MSTR250516P00270000 | 5/16/2025 9:44 AM | 270 | 0.01 | 0.01 | 0.03 | -0.06 | -75.00% | 12 | 5,970 | 242.19% |
| MSTR250516P00275000 | 5/16/2025 9:30 AM | 275 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 3 | 3,446 | 246.88% |
| MSTR250516P00280000 | 5/16/2025 9:41 AM | 280 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 2 | 2,917 | 234.38% |
| MSTR250516P00285000 | 5/16/2025 9:38 AM | 285 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 34 | 1,458 | 214.06% |
| MSTR250516P00287500 | 5/16/2025 9:47 AM | 287.5 | 0.02 | 0.01 | 0.05 | -0.06 | -42.86% | 1 | 427 | 210.94% |
| MSTR250516P00290000 | 5/15/2025 3:50 PM | 290 | 0.03 | 0.03 | 0.05 | -0.05 | -38.46% | 16 | 3,368 | 212.50% |
| MSTR250516P00292500 | 5/16/2025 9:42 AM | 292.5 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 12 | 658 | 203.91% |
| MSTR250516P00295000 | 5/16/2025 9:37 AM | 295 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2 | 1,256 | 192.19% |
| MSTR250516P00297500 | 5/15/2025 3:57 PM | 297.5 | 0.10 | 0.01 | 0.10 | 0.00 | 0.00% | 149 | 309 | 202.34% |
| MSTR250516P00300000 | 5/16/2025 9:46 AM | 300 | 0.04 | 0.03 | 0.04 | -0.06 | -66.67% | 156 | 4,851 | 187.50% |
| MSTR250516P00302500 | 5/15/2025 2:34 PM | 302.5 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 191 | 191.41% |
| MSTR250516P00305000 | 5/16/2025 9:41 AM | 305 | 0.02 | 0.03 | 0.04 | -0.08 | -80.00% | 57 | 2,175 | 176.56% |
| MSTR250516P00307500 | 5/15/2025 3:51 PM | 307.5 | 0.10 | 0.02 | 0.10 | 0.00 | 0.00% | 26 | 333 | 182.03% |
| MSTR250516P00310000 | 5/16/2025 9:30 AM | 310 | 0.08 | 0.01 | 0.12 | -0.02 | -20.00% | 20 | 4,737 | 178.13% |
| MSTR250516P00312500 | 5/15/2025 3:42 PM | 312.5 | 0.15 | 0.00 | 0.11 | 0.00 | 0.00% | 14 | 1,306 | 169.14% |
| MSTR250516P00315000 | 5/16/2025 9:39 AM | 315 | 0.06 | 0.01 | 0.12 | -0.09 | -60.00% | 65 | 2,137 | 166.80% |
| MSTR250516P00317500 | 5/15/2025 3:51 PM | 317.5 | 0.15 | 0.01 | 0.15 | 0.00 | 0.00% | 174 | 475 | 165.63% |
| MSTR250516P00320000 | 5/16/2025 9:41 AM | 320 | 0.07 | 0.02 | 0.09 | -0.08 | -53.33% | 188 | 7,921 | 153.13% |
| MSTR250516P00322500 | 5/16/2025 9:42 AM | 322.5 | 0.02 | 0.02 | 0.13 | -0.10 | -83.33% | 2 | 243 | 153.13% |
| MSTR250516P00325000 | 5/16/2025 9:40 AM | 325 | 0.08 | 0.05 | 0.14 | -0.14 | -63.64% | 24 | 2,158 | 151.95% |
| MSTR250516P00327500 | 5/15/2025 3:45 PM | 327.5 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 28 | 261 | 147.66% |
| MSTR250516P00330000 | 5/16/2025 9:48 AM | 330 | 0.07 | 0.06 | 0.08 | -0.13 | -68.42% | 47 | 4,044 | 135.55% |
| MSTR250516P00332500 | 5/16/2025 9:47 AM | 332.5 | 0.09 | 0.02 | 0.15 | -0.10 | -52.63% | 1 | 365 | 133.59% |
| MSTR250516P00335000 | 5/16/2025 9:34 AM | 335 | 0.12 | 0.04 | 0.11 | -0.09 | -42.86% | 3 | 596 | 126.17% |
| MSTR250516P00337500 | 5/16/2025 9:37 AM | 337.5 | 0.12 | 0.06 | 0.15 | -0.07 | -36.84% | 9 | 300 | 126.17% |
| MSTR250516P00340000 | 5/16/2025 9:43 AM | 340 | 0.09 | 0.04 | 0.10 | -0.16 | -64.00% | 146 | 3,678 | 114.45% |
| MSTR250516P00342500 | 5/15/2025 3:50 PM | 342.5 | 0.20 | 0.03 | 0.18 | 0.00 | 0.00% | 25 | 298 | 115.23% |
| MSTR250516P00345000 | 5/16/2025 9:43 AM | 345 | 0.10 | 0.05 | 0.18 | -0.19 | -65.52% | 23 | 1,303 | 110.94% |
| MSTR250516P00347500 | 5/16/2025 9:46 AM | 347.5 | 0.10 | 0.06 | 0.17 | -0.10 | -50.00% | 1 | 527 | 105.47% |
| MSTR250516P00350000 | 5/16/2025 9:44 AM | 350 | 0.12 | 0.09 | 0.15 | -0.20 | -62.50% | 99 | 7,253 | 100.59% |
| MSTR250516P00352500 | 5/15/2025 3:45 PM | 352.5 | 0.14 | 0.06 | 0.19 | -0.17 | -54.84% | 20 | 467 | 95.51% |
| MSTR250516P00355000 | 5/16/2025 9:43 AM | 355 | 0.12 | 0.06 | 0.10 | -0.27 | -69.23% | 47 | 1,281 | 84.38% |
| MSTR250516P00357500 | 5/15/2025 3:45 PM | 357.5 | 0.37 | 0.09 | 0.19 | 0.00 | 0.00% | 48 | 473 | 85.94% |
| MSTR250516P00360000 | 5/16/2025 9:41 AM | 360 | 0.16 | 0.11 | 0.14 | -0.24 | -60.00% | 36 | 2,044 | 78.71% |
| MSTR250516P00362500 | 5/16/2025 9:44 AM | 362.5 | 0.14 | 0.10 | 0.19 | -0.39 | -73.58% | 35 | 679 | 75.00% |
| MSTR250516P00365000 | 5/16/2025 9:44 AM | 365 | 0.18 | 0.11 | 0.21 | -0.29 | -61.70% | 73 | 1,127 | 70.41% |
| MSTR250516P00367500 | 5/16/2025 9:47 AM | 367.5 | 0.21 | 0.10 | 0.25 | -0.44 | -67.69% | 37 | 454 | 65.63% |
| MSTR250516P00370000 | 5/16/2025 9:47 AM | 370 | 0.24 | 0.25 | 0.30 | -0.51 | -68.00% | 425 | 2,640 | 65.14% |
| MSTR250516P00372500 | 5/16/2025 9:47 AM | 372.5 | 0.34 | 0.35 | 0.44 | -0.36 | -51.43% | 42 | 507 | 63.67% |
| MSTR250516P00375000 | 5/16/2025 9:48 AM | 375 | 0.47 | 0.50 | 0.53 | -0.59 | -55.66% | 195 | 3,069 | 60.74% |
| MSTR250516P00377500 | 5/16/2025 9:44 AM | 377.5 | 0.55 | 0.56 | 0.60 | -0.71 | -56.35% | 73 | 802 | 55.32% |
| MSTR250516P00380000 | 5/16/2025 9:48 AM | 380 | 0.82 | 0.81 | 0.87 | -0.63 | -43.45% | 992 | 3,982 | 53.71% |
| MSTR250516P00382500 | 5/16/2025 9:48 AM | 382.5 | 1.08 | 0.98 | 1.07 | -0.77 | -41.62% | 98 | 1,064 | 49.73% |
| MSTR250516P00385000 | 5/16/2025 9:48 AM | 385 | 1.50 | 1.49 | 1.56 | -0.64 | -29.91% | 439 | 1,839 | 48.34% |
| MSTR250516P00387500 | 5/16/2025 9:47 AM | 387.5 | 1.79 | 1.81 | 1.95 | -0.96 | -34.91% | 443 | 652 | 43.19% |
| MSTR250516P00390000 | 5/16/2025 9:48 AM | 390 | 2.62 | 2.46 | 2.63 | -0.63 | -19.38% | 1,663 | 4,272 | 39.43% |
| MSTR250516P00392500 | 5/16/2025 9:49 AM | 392.5 | 3.60 | 3.50 | 3.75 | -0.57 | -13.67% | 334 | 1,018 | 37.70% |
| MSTR250516P00395000 | 5/16/2025 9:48 AM | 395 | 4.70 | 4.70 | 4.85 | -0.25 | -5.05% | 943 | 2,042 | 31.03% |
| MSTR250516P00397500 | 5/16/2025 9:47 AM | 397.5 | 5.75 | 5.75 | 6.00 | -0.45 | -7.26% | 551 | 1,484 | 0.00% |
| MSTR250516P00400000 | 5/16/2025 9:48 AM | 400 | 7.50 | 7.55 | 7.90 | -0.05 | -0.66% | 533 | 4,172 | 0.00% |
| MSTR250516P00402500 | 5/16/2025 9:46 AM | 402.5 | 8.30 | 9.50 | 9.90 | -0.72 | -7.98% | 27 | 642 | 0.00% |
| MSTR250516P00405000 | 5/16/2025 9:48 AM | 405 | 11.25 | 11.50 | 11.85 | 0.53 | 4.94% | 238 | 1,354 | 0.00% |
| MSTR250516P00407500 | 5/16/2025 9:45 AM | 407.5 | 12.90 | 13.10 | 13.95 | 2.30 | 21.70% | 22 | 981 | 0.00% |
| MSTR250516P00410000 | 5/16/2025 9:48 AM | 410 | 15.79 | 15.45 | 16.00 | 0.79 | 5.27% | 70 | 2,583 | 0.00% |
| MSTR250516P00412500 | 5/16/2025 9:47 AM | 412.5 | 17.50 | 17.40 | 18.55 | 0.20 | 1.16% | 36 | 469 | 0.00% |
| MSTR250516P00415000 | 5/16/2025 9:44 AM | 415 | 18.60 | 20.35 | 21.30 | -0.60 | -3.13% | 228 | 2,237 | 0.00% |
| MSTR250516P00417500 | 5/16/2025 9:45 AM | 417.5 | 21.75 | 22.25 | 23.55 | -0.45 | -2.03% | 34 | 797 | 0.00% |
| MSTR250516P00420000 | 5/16/2025 9:48 AM | 420 | 24.99 | 24.85 | 25.40 | 1.39 | 5.89% | 43 | 1,128 | 0.00% |
| MSTR250516P00422500 | 5/16/2025 9:36 AM | 422.5 | 26.81 | 27.05 | 28.40 | 1.01 | 3.91% | 3 | 260 | 0.00% |
| MSTR250516P00425000 | 5/15/2025 3:22 PM | 425 | 28.00 | 29.50 | 30.60 | 0.00 | 0.00% | 157 | 894 | 0.00% |
| MSTR250516P00427500 | 5/15/2025 3:22 PM | 427.5 | 30.40 | 31.95 | 33.25 | 0.00 | 0.00% | 61 | 272 | 0.00% |
| MSTR250516P00430000 | 5/15/2025 3:48 PM | 430 | 30.39 | 33.60 | 34.95 | 0.00 | 0.00% | 338 | 384 | 0.00% |
| MSTR250516P00432500 | 5/15/2025 2:08 PM | 432.5 | 28.90 | 36.40 | 37.55 | 0.00 | 0.00% | 13 | 87 | 0.00% |
| MSTR250516P00435000 | 5/16/2025 9:45 AM | 435 | 38.97 | 39.40 | 40.70 | 7.86 | 25.27% | 4 | 221 | 0.00% |
| MSTR250516P00437500 | 5/15/2025 10:26 AM | 437.5 | 30.85 | 41.80 | 43.25 | 0.00 | 0.00% | 2 | 34 | 0.00% |
| MSTR250516P00440000 | 5/15/2025 1:45 PM | 440 | 33.05 | 44.10 | 45.20 | 0.00 | 0.00% | 18 | 140 | 0.00% |
| MSTR250516P00442500 | 5/15/2025 2:52 PM | 442.5 | 44.65 | 46.55 | 47.85 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| MSTR250516P00445000 | 5/14/2025 1:44 PM | 445 | 32.05 | 49.35 | 50.70 | 0.00 | 0.00% | 50 | 59 | 0.00% |
| MSTR250516P00447500 | 5/14/2025 10:00 AM | 447.5 | 27.40 | 51.90 | 53.15 | 0.00 | 0.00% | 6 | 16 | 0.00% |
| MSTR250516P00450000 | 5/16/2025 9:43 AM | 450 | 54.72 | 54.35 | 55.35 | 4.72 | 9.44% | 13 | 156 | 0.00% |
| MSTR250516P00455000 | 5/15/2025 3:22 PM | 455 | 57.60 | 59.25 | 60.70 | 0.00 | 0.00% | 4 | 57 | 0.00% |
| MSTR250516P00460000 | 5/15/2025 2:31 PM | 460 | 58.75 | 63.95 | 65.60 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| MSTR250516P00465000 | 5/15/2025 2:52 PM | 465 | 67.10 | 69.00 | 70.60 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| MSTR250516P00470000 | 5/15/2025 3:59 PM | 470 | 73.44 | 73.80 | 75.10 | 0.00 | 0.00% | 10 | 3,250 | 0.00% |
| MSTR250516P00475000 | 5/14/2025 2:17 PM | 475 | 62.06 | 78.75 | 79.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSTR250516P00480000 | 5/12/2025 3:34 PM | 480 | 73.40 | 83.60 | 84.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00485000 | 5/12/2025 3:44 PM | 485 | 77.20 | 89.25 | 90.55 | 0.00 | 0.00% | 101 | 0 | 0.00% |
| MSTR250516P00490000 | 5/13/2025 11:12 AM | 490 | 81.20 | 94.15 | 95.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00495000 | 5/15/2025 10:42 AM | 495 | 94.72 | 99.20 | 100.45 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MSTR250516P00500000 | 5/14/2025 11:40 AM | 500 | 80.50 | 104.35 | 105.55 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| MSTR250516P00505000 | 5/9/2025 1:04 PM | 505 | 97.60 | 109.50 | 110.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250516P00510000 | 5/14/2025 1:13 PM | 510 | 96.00 | 114.15 | 115.50 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MSTR250516P00515000 | 5/9/2025 9:40 AM | 515 | 91.75 | 119.25 | 120.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250516P00520000 | 5/13/2025 11:12 AM | 520 | 111.00 | 124.50 | 125.65 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00525000 | 5/12/2025 10:19 AM | 525 | 115.04 | 129.25 | 130.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSTR250516P00530000 | 5/14/2025 3:11 PM | 530 | 113.35 | 134.15 | 135.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSTR250516P00540000 | 5/12/2025 10:33 AM | 540 | 133.65 | 144.20 | 145.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MSTR250516P00550000 | 5/15/2025 3:49 PM | 550 | 150.00 | 153.65 | 155.05 | 0.00 | 0.00% | 9 | 2 | 0.00% |
| MSTR250516P00560000 | 4/15/2025 10:46 AM | 560 | 248.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250516P00580000 | 5/15/2025 9:32 AM | 580 | 165.25 | 183.65 | 185.10 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MSTR250516P00590000 | 5/7/2025 1:51 PM | 590 | 197.80 | 194.15 | 195.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00600000 | 5/15/2025 3:47 PM | 600 | 200.79 | 203.75 | 205.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00610000 | 5/12/2025 3:39 PM | 610 | 202.70 | 214.05 | 215.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MSTR250516P00650000 | 4/8/2025 10:28 AM | 650 | 370.55 | 233.45 | 234.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| MSTR250516P00720000 | 5/5/2025 3:54 PM | 720 | 333.55 | 324.00 | 325.60 | 0.00 | 0.00% | - | - | 0.00% |
| MSTR250516P00730000 | 5/12/2025 9:36 AM | 730 | 315.85 | 334.10 | 335.60 | 0.00 | 0.00% | 5 | - | 0.00% |
Related Tickers
SOUN SoundHound AI, Inc.
11.28
+2.41%
APP AppLovin Corporation
366.45
-0.04%
TTD The Trade Desk, Inc.
76.86
-0.83%
UBER Uber Technologies, Inc.
91.31
+1.27%
SHOP Shopify Inc.
111.89
+1.52%
LYFT Lyft, Inc.
16.56
+2.03%
SNOW Snowflake Inc.
183.77
+0.43%
CRM Salesforce, Inc.
291.00
+0.08%
WRD WeRide Inc.
8.81
+0.57%
NOW ServiceNow, Inc.
1,041.34
+0.60%