UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.41 -2.91 (-4.02%) GOLD FUTURES
2,044.00 +7.70 (+0.38%) DOW
36,054.43 -70.13 (-0.19%) Bitcoin GBP
34,885.75 +54.61 (+0.16%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00045000 | 2023-03-10 12:47PM EST | 45.00 | 149.30 | 241.10 | 249.50 | 0.00 | - | - | 20 | 0.00% |
| MSTR231215C00060000 | 2023-06-28 1:22PM EST | 60.00 | 268.30 | 370.80 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215C00070000 | 2022-12-06 1:35PM EST | 70.00 | 119.47 | 83.25 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00080000 | 2023-11-09 10:28AM EST | 80.00 | 442.00 | 481.00 | 497.45 | 0.00 | - | 1 | 1 | 478.32% |
| MSTR231215C00100000 | 2023-10-24 8:30AM EST | 100.00 | 310.00 | 402.60 | 414.05 | 0.00 | - | 1 | 45 | 0.00% |
| MSTR231215C00110000 | 2023-11-09 10:28AM EST | 110.00 | 412.00 | 454.80 | 464.35 | 0.00 | - | - | 1 | 437.70% |
| MSTR231215C00120000 | 2023-03-30 12:54PM EST | 120.00 | 161.64 | 206.05 | 212.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00125000 | 2023-03-29 9:20AM EST | 125.00 | 155.00 | 200.80 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00135000 | 2023-04-28 1:26PM EST | 135.00 | 190.00 | 151.80 | 158.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215C00140000 | 2023-10-24 8:30AM EST | 140.00 | 271.00 | 362.80 | 374.90 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR231215C00145000 | 2023-01-11 10:42AM EST | 145.00 | 59.00 | 100.00 | 104.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00150000 | 2023-06-20 11:59AM EST | 150.00 | 167.05 | 288.05 | 296.55 | 0.00 | - | 3 | 23 | 0.00% |
| MSTR231215C00155000 | 2022-10-25 12:04PM EST | 155.00 | 128.95 | 52.80 | 60.80 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR231215C00160000 | 2023-06-30 11:42AM EST | 160.00 | 181.13 | 272.00 | 280.70 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR231215C00165000 | 2023-05-02 11:50AM EST | 165.00 | 163.25 | 143.05 | 148.55 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR231215C00170000 | 2023-10-24 8:31AM EST | 170.00 | 241.00 | 332.75 | 345.20 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215C00175000 | 2022-11-17 3:40PM EST | 175.00 | 56.10 | 54.00 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00180000 | 2023-10-24 8:31AM EST | 180.00 | 230.00 | 323.00 | 334.85 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR231215C00185000 | 2023-03-16 10:24AM EST | 185.00 | 82.66 | 159.20 | 165.30 | 0.00 | - | 2 | 20 | 0.00% |
| MSTR231215C00190000 | 2023-10-20 10:17AM EST | 190.00 | 162.95 | 291.75 | 303.80 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR231215C00195000 | 2023-11-28 3:20PM EST | 195.00 | 316.85 | 371.95 | 379.70 | 0.00 | - | 1 | 11 | 338.33% |
| MSTR231215C00200000 | 2023-11-07 2:49PM EST | 200.00 | 268.41 | 366.55 | 374.35 | 0.00 | - | 1 | 58 | 319.38% |
| MSTR231215C00210000 | 2023-11-20 11:16AM EST | 210.00 | 298.20 | 356.75 | 363.75 | 0.00 | - | 1 | 40 | 298.93% |
| MSTR231215C00220000 | 2023-07-07 9:47AM EST | 220.00 | 171.55 | 162.40 | 169.00 | 0.00 | - | 4 | 27 | 0.00% |
| MSTR231215C00230000 | 2023-11-08 9:31AM EST | 230.00 | 238.85 | 331.70 | 347.65 | 0.00 | - | 1 | 8 | 252.15% |
| MSTR231215C00240000 | 2023-11-20 11:16AM EST | 240.00 | 266.63 | 325.90 | 335.10 | 0.00 | - | 1 | 11 | 268.99% |
| MSTR231215C00250000 | 2023-12-06 12:16PM EST | 250.00 | 326.00 | 314.75 | 326.60 | +45.01 | +16.02% | 2 | 75 | 261.87% |
| MSTR231215C00260000 | 2023-10-24 11:32AM EST | 260.00 | 168.30 | 242.75 | 256.30 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR231215C00270000 | 2023-11-20 11:21AM EST | 270.00 | 238.09 | 296.50 | 306.10 | 0.00 | - | 1 | 14 | 252.78% |
| MSTR231215C00280000 | 2023-11-28 3:59PM EST | 280.00 | 230.50 | 282.90 | 292.70 | 0.00 | - | 1 | 60 | 264.53% |
| MSTR231215C00290000 | 2023-12-04 3:58PM EST | 290.00 | 270.00 | 276.10 | 285.85 | 0.00 | - | 1 | 73 | 225.15% |
| MSTR231215C00300000 | 2023-12-06 11:17AM EST | 300.00 | 276.00 | 261.45 | 277.80 | +4.00 | +1.47% | 5 | 265 | 181.74% |
| MSTR231215C00310000 | 2023-12-05 11:57AM EST | 310.00 | 263.40 | 251.60 | 265.20 | 0.00 | - | 2 | 110 | 259.47% |
| MSTR231215C00320000 | 2023-12-05 11:57AM EST | 320.00 | 253.45 | 247.05 | 252.75 | 0.00 | - | 2 | 26 | 173.29% |
| MSTR231215C00330000 | 2023-11-28 11:38AM EST | 330.00 | 177.51 | 236.65 | 243.20 | 0.00 | - | 1 | 192 | 165.67% |
| MSTR231215C00340000 | 2023-12-05 12:35PM EST | 340.00 | 244.17 | 223.10 | 233.35 | 0.00 | - | 1 | 100 | 208.25% |
| MSTR231215C00350000 | 2023-12-01 11:50AM EST | 350.00 | 180.00 | 212.15 | 227.85 | 0.00 | - | 1 | 108 | 151.47% |
| MSTR231215C00360000 | 2023-12-04 3:04PM EST | 360.00 | 205.30 | 204.50 | 215.15 | 0.00 | - | 2 | 44 | 139.80% |
| MSTR231215C00370000 | 2023-12-05 10:37AM EST | 370.00 | 205.21 | 195.05 | 204.35 | 0.00 | - | 1 | 54 | 129.44% |
| MSTR231215C00375000 | 2023-12-01 3:22PM EST | 375.00 | 152.20 | 187.15 | 198.50 | 0.00 | - | 4 | 4 | 176.34% |
| MSTR231215C00380000 | 2023-11-30 2:36PM EST | 380.00 | 122.29 | 186.40 | 197.30 | 0.00 | - | 1 | 79 | 155.30% |
| MSTR231215C00390000 | 2023-12-01 3:22PM EST | 390.00 | 137.35 | 173.95 | 185.45 | 0.00 | - | 1 | 33 | 115.48% |
| MSTR231215C00400000 | 2023-12-06 10:38AM EST | 400.00 | 173.75 | 166.55 | 176.70 | -8.25 | -4.53% | 43 | 341 | 136.43% |
| MSTR231215C00410000 | 2023-12-06 9:49AM EST | 410.00 | 170.00 | 157.50 | 164.80 | +8.80 | +5.46% | 1 | 22 | 123.39% |
| MSTR231215C00420000 | 2023-12-06 1:24PM EST | 420.00 | 149.20 | 147.60 | 154.90 | -3.37 | -2.21% | 1 | 126 | 116.94% |
| MSTR231215C00425000 | 2023-12-05 1:43PM EST | 425.00 | 163.18 | 141.70 | 149.65 | 0.00 | - | 2 | 3 | 106.79% |
| MSTR231215C00430000 | 2023-12-05 2:49PM EST | 430.00 | 148.34 | 136.35 | 145.45 | +2.34 | +1.60% | 1 | 56 | 105.79% |
| MSTR231215C00435000 | 2023-11-21 2:05PM EST | 435.00 | 68.90 | 132.50 | 139.60 | 0.00 | - | - | 17 | 103.77% |
| MSTR231215C00440000 | 2023-12-05 9:59AM EST | 440.00 | 132.23 | 126.60 | 134.15 | 0.00 | - | 1 | 210 | 92.68% |
| MSTR231215C00445000 | 2023-12-04 10:24AM EST | 445.00 | 117.97 | 122.00 | 128.15 | 0.00 | - | 2 | 5 | 85.47% |
| MSTR231215C00450000 | 2023-12-06 2:08PM EST | 450.00 | 124.89 | 112.70 | 126.85 | -2.94 | -2.30% | 1 | 484 | 77.91% |
| MSTR231215C00455000 | 2023-12-01 10:09AM EST | 455.00 | 74.76 | 112.50 | 118.40 | 0.00 | - | 1 | 2 | 83.42% |
| MSTR231215C00460000 | 2023-12-06 9:56AM EST | 460.00 | 119.30 | 107.90 | 113.70 | +2.48 | +2.12% | 2 | 47 | 83.64% |
| MSTR231215C00465000 | 2023-12-05 1:43PM EST | 465.00 | 123.68 | 103.30 | 108.65 | 0.00 | - | 2 | 10 | 81.81% |
| MSTR231215C00470000 | 2023-12-06 10:32AM EST | 470.00 | 105.35 | 98.40 | 103.20 | -5.10 | -4.62% | 20 | 79 | 76.79% |
| MSTR231215C00475000 | 2023-12-01 9:56AM EST | 475.00 | 53.93 | 94.55 | 98.25 | 0.00 | - | 7 | 12 | 78.31% |
| MSTR231215C00480000 | 2023-12-06 3:18PM EST | 480.00 | 92.50 | 88.15 | 93.15 | -12.35 | -11.78% | 2 | 170 | 68.70% |
| MSTR231215C00485000 | 2023-12-05 1:45PM EST | 485.00 | 101.95 | 83.65 | 87.25 | 0.00 | - | 4 | 9 | 63.60% |
| MSTR231215C00490000 | 2023-12-06 1:24PM EST | 490.00 | 79.98 | 79.70 | 83.10 | -9.82 | -10.94% | 1 | 152 | 67.71% |
| MSTR231215C00495000 | 2023-12-05 2:58PM EST | 495.00 | 86.73 | 74.50 | 77.85 | 0.00 | - | 1 | 18 | 62.65% |
| MSTR231215C00500000 | 2023-12-06 2:55PM EST | 500.00 | 75.50 | 68.60 | 74.85 | -4.33 | -5.42% | 56 | 566 | 62.72% |
| MSTR231215C00505000 | 2023-12-06 1:30PM EST | 505.00 | 66.12 | 66.25 | 68.45 | -6.33 | -8.74% | 1 | 14 | 62.68% |
| MSTR231215C00510000 | 2023-12-05 3:31PM EST | 510.00 | 74.25 | 61.25 | 63.75 | +3.40 | +4.80% | 2 | 119 | 59.73% |
| MSTR231215C00515000 | 2023-12-06 10:24AM EST | 515.00 | 62.75 | 56.75 | 59.45 | -12.35 | -16.44% | 1 | 41 | 58.86% |
| MSTR231215C00520000 | 2023-12-06 1:16PM EST | 520.00 | 55.00 | 53.45 | 55.95 | -5.00 | -8.33% | 8 | 135 | 61.82% |
| MSTR231215C00525000 | 2023-12-05 3:21PM EST | 525.00 | 57.45 | 49.50 | 51.55 | 0.00 | - | 18 | 124 | 60.82% |
| MSTR231215C00530000 | 2023-12-06 10:03AM EST | 530.00 | 47.50 | 45.25 | 47.45 | -6.70 | -12.36% | 6 | 119 | 59.45% |
| MSTR231215C00535000 | 2023-12-06 3:32PM EST | 535.00 | 42.00 | 41.05 | 43.60 | -11.00 | -20.75% | 81 | 223 | 58.25% |
| MSTR231215C00540000 | 2023-12-06 2:02PM EST | 540.00 | 40.90 | 37.65 | 39.75 | -6.92 | -14.47% | 43 | 118 | 57.94% |
| MSTR231215C00545000 | 2023-12-06 1:43PM EST | 545.00 | 37.10 | 34.90 | 36.50 | -6.90 | -15.68% | 16 | 37 | 59.03% |
| MSTR231215C00550000 | 2023-12-06 3:38PM EST | 550.00 | 31.91 | 31.60 | 32.90 | -7.64 | -19.32% | 14 | 837 | 58.23% |
| MSTR231215C00555000 | 2023-12-06 1:23PM EST | 555.00 | 32.95 | 28.85 | 30.10 | -4.40 | -11.78% | 9 | 71 | 58.86% |
| MSTR231215C00560000 | 2023-12-06 3:36PM EST | 560.00 | 26.09 | 25.95 | 27.50 | -10.18 | -28.07% | 115 | 274 | 59.04% |
| MSTR231215C00565000 | 2023-12-06 1:18PM EST | 565.00 | 27.30 | 23.45 | 24.80 | -4.58 | -14.37% | 21 | 73 | 59.13% |
| MSTR231215C00570000 | 2023-12-06 2:38PM EST | 570.00 | 21.97 | 21.45 | 22.50 | -7.08 | -24.37% | 50 | 180 | 59.93% |
| MSTR231215C00575000 | 2023-12-06 3:17PM EST | 575.00 | 20.80 | 19.35 | 20.35 | -6.29 | -23.22% | 42 | 79 | 60.33% |
| MSTR231215C00580000 | 2023-12-06 3:30PM EST | 580.00 | 17.95 | 17.35 | 18.15 | -6.64 | -27.00% | 75 | 161 | 60.34% |
| MSTR231215C00590000 | 2023-12-06 3:44PM EST | 590.00 | 14.53 | 13.85 | 14.90 | -6.47 | -30.81% | 44 | 244 | 61.28% |
| MSTR231215C00600000 | 2023-12-06 3:23PM EST | 600.00 | 11.55 | 11.40 | 11.90 | -6.45 | -35.83% | 402 | 1,367 | 62.43% |
| MSTR231215C00610000 | 2023-12-06 3:35PM EST | 610.00 | 9.60 | 9.15 | 9.75 | -5.20 | -35.14% | 15 | 175 | 63.68% |
| MSTR231215C00620000 | 2023-12-06 3:38PM EST | 620.00 | 7.55 | 6.80 | 8.40 | -5.45 | -41.92% | 29 | 141 | 64.72% |
| MSTR231215C00630000 | 2023-12-06 3:40PM EST | 630.00 | 6.20 | 5.45 | 6.30 | -4.85 | -43.89% | 67 | 122 | 64.86% |
| MSTR231215C00640000 | 2023-12-06 3:46PM EST | 640.00 | 4.95 | 4.65 | 5.10 | -4.70 | -48.70% | 34 | 101 | 66.71% |
| MSTR231215C00650000 | 2023-12-06 3:37PM EST | 650.00 | 4.00 | 3.75 | 4.10 | -3.55 | -47.02% | 207 | 633 | 67.82% |
| MSTR231215C00660000 | 2023-12-06 3:04PM EST | 660.00 | 3.60 | 3.05 | 3.40 | -2.95 | -45.04% | 108 | 145 | 69.28% |
| MSTR231215C00670000 | 2023-12-06 3:04PM EST | 670.00 | 2.83 | 2.36 | 2.70 | -3.95 | -58.26% | 30 | 72 | 69.86% |
| MSTR231215C00680000 | 2023-12-06 3:31PM EST | 680.00 | 2.01 | 1.84 | 2.21 | -2.89 | -58.98% | 14 | 72 | 70.79% |
| MSTR231215C00690000 | 2023-12-06 3:04PM EST | 690.00 | 1.81 | 1.54 | 1.88 | -2.25 | -55.42% | 4 | 183 | 72.49% |
| MSTR231215C00700000 | 2023-12-06 2:01PM EST | 700.00 | 1.50 | 1.28 | 1.50 | -1.70 | -53.12% | 69 | 514 | 73.54% |
| MSTR231215C00710000 | 2023-12-06 2:46PM EST | 710.00 | 1.45 | 0.69 | 1.54 | -1.90 | -56.72% | 3 | 76 | 74.37% |
| MSTR231215C00720000 | 2023-12-06 10:47AM EST | 720.00 | 1.23 | 0.49 | 1.54 | -1.87 | -60.32% | 9 | 75 | 76.83% |
| MSTR231215C00730000 | 2023-12-06 1:49PM EST | 730.00 | 0.82 | 0.45 | 1.54 | -1.18 | -59.00% | 5 | 29 | 80.15% |
| MSTR231215C00740000 | 2023-12-06 3:46PM EST | 740.00 | 0.80 | 0.20 | 0.93 | -1.32 | -62.26% | 10 | 37 | 76.49% |
| MSTR231215C00750000 | 2023-12-06 3:45PM EST | 750.00 | 0.64 | 0.44 | 0.65 | -0.88 | -57.89% | 48 | 1,057 | 79.30% |
| MSTR231215C00760000 | 2023-12-06 3:49PM EST | 760.00 | 0.62 | 0.44 | 0.66 | -0.93 | -60.00% | 4 | 51 | 82.57% |
| MSTR231215C00770000 | 2023-12-06 10:26AM EST | 770.00 | 0.65 | 0.21 | 0.73 | -0.51 | -43.97% | 2 | 69 | 83.79% |
| MSTR231215C00780000 | 2023-12-05 2:19PM EST | 780.00 | 1.05 | 0.20 | 0.41 | 0.00 | - | 12 | 37 | 81.93% |
| MSTR231215C00790000 | 2023-12-06 10:34AM EST | 790.00 | 0.50 | 0.10 | 0.48 | -0.45 | -47.37% | 47 | 85 | 84.23% |
| MSTR231215C00800000 | 2023-12-06 2:59PM EST | 800.00 | 0.50 | 0.10 | 0.62 | -0.05 | -9.09% | 21 | 1,150 | 89.36% |
| MSTR231215C00810000 | 2023-12-06 2:57PM EST | 810.00 | 0.25 | 0.00 | 0.25 | -0.85 | -77.27% | 15 | 82 | 81.45% |
| MSTR231215C00820000 | 2023-12-04 2:38PM EST | 820.00 | 0.83 | 0.00 | 0.68 | 0.00 | - | 6 | 11 | 94.19% |
| MSTR231215C00830000 | 2023-12-04 2:38PM EST | 830.00 | 0.71 | 0.00 | 0.44 | 0.00 | - | 5 | 23 | 91.89% |
| MSTR231215C00840000 | 2023-12-05 12:43PM EST | 840.00 | 0.54 | 0.00 | 0.62 | 0.00 | - | 10 | 25 | 98.34% |
| MSTR231215C00850000 | 2023-12-05 1:47PM EST | 850.00 | 0.35 | 0.00 | 0.41 | 0.00 | - | 2 | 20 | 96.09% |
| MSTR231215C00860000 | 2023-11-21 9:30AM EST | 860.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 95.21% |
| MSTR231215C00870000 | 2023-07-24 8:54AM EST | 870.00 | 7.61 | 0.67 | 2.17 | 0.00 | - | 2 | 6 | 130.74% |
| MSTR231215C00880000 | 2023-11-15 1:25PM EST | 880.00 | 0.81 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 102.93% |
| MSTR231215C00890000 | 2023-07-24 8:52AM EST | 890.00 | 6.85 | 0.56 | 2.06 | 0.00 | - | 1 | 12 | 134.62% |
| MSTR231215C00900000 | 2023-12-06 2:58PM EST | 900.00 | 0.15 | 0.07 | 0.15 | +0.05 | +50.00% | 111 | 460 | 100.98% |
| MSTR231215C00920000 | 2023-11-30 9:42AM EST | 920.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 6 | 53 | 110.35% |
| MSTR231215C00940000 | 2023-12-05 12:17PM EST | 940.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 112.89% |
| MSTR231215C00960000 | 2023-11-09 11:41AM EST | 960.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 124.81% |
| MSTR231215C00980000 | 2023-08-10 1:01PM EST | 980.00 | 2.59 | 0.13 | 1.30 | 0.00 | - | 5 | 13 | 144.87% |
| MSTR231215C01000000 | 2023-12-06 3:32PM EST | 1,000.00 | 0.06 | 0.05 | 0.15 | -0.15 | -71.43% | 17 | 563 | 120.12% |
| MSTR231215C01020000 | 2023-11-09 9:50AM EST | 1,020.00 | 1.00 | 0.00 | 0.73 | 0.00 | - | 2 | 20 | 141.60% |
| MSTR231215C01040000 | 2023-10-26 9:19AM EST | 1,040.00 | 0.90 | 0.00 | 0.96 | 0.00 | - | 3 | 0 | 150.29% |
| MSTR231215C01050000 | 2023-12-05 12:39PM EST | 1,050.00 | 0.36 | 0.00 | 0.48 | 0.00 | - | 1 | 57 | 140.92% |
| MSTR231215C01060000 | 2023-06-13 8:30AM EST | 1,060.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MSTR231215C01070000 | 2023-11-09 9:46AM EST | 1,070.00 | 0.50 | 0.00 | 0.71 | 0.00 | - | 2 | 13 | 150.98% |
| MSTR231215C01080000 | 2023-11-03 9:22AM EST | 1,080.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 61 | 65 | 155.57% |
| MSTR231215C01090000 | 2023-07-31 8:32AM EST | 1,090.00 | 3.56 | 0.27 | 1.50 | 0.00 | - | 1 | 3 | 172.85% |
| MSTR231215C01100000 | 2023-12-06 9:53AM EST | 1,100.00 | 0.04 | 0.00 | 0.73 | -0.06 | -60.00% | 9 | 59 | 157.03% |
| MSTR231215C01120000 | 2023-11-09 10:34AM EST | 1,120.00 | 0.50 | 0.00 | 0.72 | 0.00 | - | 1 | 8 | 160.45% |
| MSTR231215C01130000 | 2023-10-17 9:13AM EST | 1,130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSTR231215C01150000 | 2023-11-27 1:20PM EST | 1,150.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | - | 3 | 165.53% |
| MSTR231215C01160000 | 2023-06-28 1:11PM EST | 1,160.00 | 2.53 | 1.73 | 3.60 | 0.00 | - | 2 | 4 | 218.46% |
| MSTR231215C01170000 | 2023-06-21 12:42PM EST | 1,170.00 | 1.39 | 2.90 | 4.55 | 0.00 | - | 2 | 17 | 233.18% |
| MSTR231215C01180000 | 2023-11-07 10:02AM EST | 1,180.00 | 0.30 | 0.00 | 0.66 | 0.00 | - | - | 1 | 169.34% |
| MSTR231215C01190000 | 2023-09-07 8:52AM EST | 1,190.00 | 0.35 | 0.00 | 0.53 | 0.00 | - | 5 | 13 | 167.09% |
| MSTR231215C01200000 | 2023-10-31 12:59PM EST | 1,200.00 | 0.15 | 0.00 | 0.77 | 0.00 | - | 3 | 54 | 175.59% |
| MSTR231215C01210000 | 2023-05-23 2:41PM EST | 1,210.00 | 0.60 | 0.73 | 1.98 | 0.00 | - | - | 2 | 206.84% |
| MSTR231215C01220000 | 2023-04-11 9:04AM EST | 1,220.00 | 3.00 | 0.40 | 2.10 | 0.00 | - | 1 | 4 | 206.40% |
| MSTR231215C01240000 | 2023-12-06 10:32AM EST | 1,240.00 | 0.50 | 0.43 | 0.64 | -4.60 | -90.20% | 2 | 3 | 188.96% |
| MSTR231215C01250000 | 2023-12-04 2:22PM EST | 1,250.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 103 | 209 | 160.16% |
| MSTR231215C01260000 | 2023-07-14 12:21PM EST | 1,260.00 | 3.50 | 0.37 | 2.35 | 0.00 | - | 2 | 3 | 215.92% |
| MSTR231215C01270000 | 2023-10-17 11:31AM EST | 1,270.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 6 | 188.67% |
| MSTR231215C01280000 | 2023-08-01 9:20AM EST | 1,280.00 | 1.70 | 0.00 | 1.34 | 0.00 | - | - | 1 | 200.59% |
| MSTR231215C01290000 | 2023-10-24 2:30PM EST | 1,290.00 | 0.23 | 0.00 | 0.88 | 0.00 | - | 1 | 28 | 192.68% |
| MSTR231215C01300000 | 2023-12-04 10:31AM EST | 1,300.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 223 | 456 | 185.55% |
| MSTR231215C01310000 | 2023-11-17 1:16PM EST | 1,310.00 | 0.20 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 190.43% |
| MSTR231215C01320000 | 2023-11-14 1:27PM EST | 1,320.00 | 0.16 | 0.00 | 0.68 | 0.00 | - | - | 3 | 191.89% |
| MSTR231215C01340000 | 2022-04-27 1:55PM EST | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 327.12% |
| MSTR231215C01350000 | 2023-07-06 9:45AM EST | 1,350.00 | 1.00 | 0.32 | 2.16 | 0.00 | - | 3 | 16 | 228.27% |
| MSTR231215C01360000 | 2023-12-04 10:17AM EST | 1,360.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 2 | 28 | 197.66% |
| MSTR231215C01370000 | 2022-03-18 11:54AM EST | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 470.84% |
| MSTR231215C01380000 | 2022-07-19 12:30PM EST | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 350.10% |
| MSTR231215C01390000 | 2023-01-12 2:47PM EST | 1,390.00 | 1.03 | 0.00 | 1.96 | 0.00 | - | - | 8 | 227.64% |
| MSTR231215C01400000 | 2023-12-04 3:10PM EST | 1,400.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 7 | 239 | 203.32% |
| MSTR231215C01410000 | 2023-10-30 10:35AM EST | 1,410.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 205.86% |
| MSTR231215C01420000 | 2023-07-11 8:40AM EST | 1,420.00 | 1.46 | 0.11 | 1.61 | 0.00 | - | 1 | 2 | 228.47% |
| MSTR231215C01430000 | 2023-07-13 10:46AM EST | 1,430.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 234.18% |
| MSTR231215C01440000 | 2023-11-28 12:23PM EST | 1,440.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 82 | 193.36% |
| MSTR231215C01450000 | 2023-12-06 11:48AM EST | 1,450.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 15 | 1,465 | 167.97% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00005000 | 2023-08-21 8:50AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 850.00% |
| MSTR231215P00010000 | 2023-10-03 2:48PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,144 | 700.00% |
| MSTR231215P00015000 | 2023-10-19 8:42AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,279 | 625.00% |
| MSTR231215P00020000 | 2023-11-17 1:06PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 575.00% |
| MSTR231215P00025000 | 2023-12-05 10:15AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 537.50% |
| MSTR231215P00030000 | 2023-10-31 8:30AM EST | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| MSTR231215P00035000 | 2023-11-17 1:06PM EST | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 475.00% |
| MSTR231215P00040000 | 2023-12-04 10:00AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 169 | 487.50% |
| MSTR231215P00045000 | 2023-11-17 3:15PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 465.63% |
| MSTR231215P00050000 | 2023-12-04 10:01AM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 106 | 443.75% |
| MSTR231215P00055000 | 2023-12-05 2:21PM EST | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 96 | 437.50% |
| MSTR231215P00060000 | 2023-11-28 2:34PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 428.13% |
| MSTR231215P00065000 | 2023-12-05 2:21PM EST | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 412.50% |
| MSTR231215P00070000 | 2023-10-19 8:30AM EST | 70.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 521.48% |
| MSTR231215P00075000 | 2023-12-05 2:21PM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 384.38% |
| MSTR231215P00080000 | 2023-10-19 1:18PM EST | 80.00 | 0.20 | 0.00 | 0.79 | 0.00 | - | 1 | 76 | 487.11% |
| MSTR231215P00085000 | 2023-09-11 11:11AM EST | 85.00 | 0.33 | 0.06 | 0.65 | 0.00 | - | 1 | 15 | 465.82% |
| MSTR231215P00090000 | 2023-11-30 10:05AM EST | 90.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 2 | 68 | 449.41% |
| MSTR231215P00095000 | 2023-10-03 12:05PM EST | 95.00 | 0.64 | 0.00 | 0.66 | 0.00 | - | 1 | 39 | 434.77% |
| MSTR231215P00100000 | 2023-12-05 2:13PM EST | 100.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 336 | 423.83% |
| MSTR231215P00105000 | 2023-11-08 3:23PM EST | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 352.34% |
| MSTR231215P00110000 | 2023-10-25 2:54PM EST | 110.00 | 0.69 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 406.64% |
| MSTR231215P00115000 | 2023-10-25 2:54PM EST | 115.00 | 0.72 | 0.00 | 0.77 | 0.00 | - | 2 | 0 | 395.70% |
| MSTR231215P00120000 | 2023-12-05 2:11PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 69 | 284.38% |
| MSTR231215P00125000 | 2023-12-01 3:37PM EST | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 316.41% |
| MSTR231215P00130000 | 2023-12-05 1:25PM EST | 130.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 620 | 326.17% |
| MSTR231215P00135000 | 2023-10-25 2:48PM EST | 135.00 | 0.54 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 356.64% |
| MSTR231215P00140000 | 2023-11-24 12:52PM EST | 140.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 104 | 119 | 262.50% |
| MSTR231215P00145000 | 2023-12-05 1:28PM EST | 145.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 17 | 296.48% |
| MSTR231215P00150000 | 2023-11-17 1:06PM EST | 150.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 4 | 209 | 313.67% |
| MSTR231215P00155000 | 2023-10-25 2:56PM EST | 155.00 | 0.98 | 0.00 | 0.78 | 0.00 | - | 1 | 0 | 324.02% |
| MSTR231215P00160000 | 2023-11-02 2:01PM EST | 160.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 3 | 58 | 311.72% |
| MSTR231215P00165000 | 2023-11-02 2:01PM EST | 165.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 1 | 290 | 306.05% |
| MSTR231215P00170000 | 2023-11-02 1:57PM EST | 170.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 2 | 82 | 298.83% |
| MSTR231215P00175000 | 2023-12-05 1:28PM EST | 175.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 248 | 249.22% |
| MSTR231215P00180000 | 2023-11-24 12:38PM EST | 180.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 10 | 79 | 240.63% |
| MSTR231215P00185000 | 2023-08-23 8:30AM EST | 185.00 | 4.53 | 2.09 | 2.87 | 0.00 | - | 1 | 58 | 369.24% |
| MSTR231215P00190000 | 2023-12-05 3:23PM EST | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 432 | 201.56% |
| MSTR231215P00195000 | 2023-11-06 3:01PM EST | 195.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | 7 | 147 | 257.62% |
| MSTR231215P00200000 | 2023-12-05 1:28PM EST | 200.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 13 | 1,077 | 196.88% |
| MSTR231215P00210000 | 2023-12-05 3:33PM EST | 210.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 117 | 233.40% |
| MSTR231215P00220000 | 2023-11-21 11:03AM EST | 220.00 | 0.39 | 0.00 | 0.68 | 0.00 | - | 1 | 98 | 236.33% |
| MSTR231215P00230000 | 2023-12-05 3:19PM EST | 230.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 140 | 206.84% |
| MSTR231215P00240000 | 2023-12-01 3:23PM EST | 240.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 422 | 781 | 212.79% |
| MSTR231215P00250000 | 2023-12-06 11:26AM EST | 250.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 4 | 1,029 | 156.25% |
| MSTR231215P00260000 | 2023-11-20 1:05PM EST | 260.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 1 | 445 | 194.34% |
| MSTR231215P00270000 | 2023-11-28 11:42AM EST | 270.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 7 | 297 | 185.55% |
| MSTR231215P00280000 | 2023-12-04 12:07PM EST | 280.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 495 | 159.38% |
| MSTR231215P00290000 | 2023-12-06 12:03PM EST | 290.00 | 0.05 | 0.00 | 0.17 | -0.14 | -73.68% | 2 | 544 | 147.27% |
| MSTR231215P00295000 | 2023-11-28 10:52AM EST | 295.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 140.23% |
| MSTR231215P00300000 | 2023-12-01 12:14PM EST | 300.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 31 | 841 | 138.67% |
| MSTR231215P00310000 | 2023-12-05 3:49PM EST | 310.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 17 | 332 | 156.05% |
| MSTR231215P00320000 | 2023-12-06 3:00PM EST | 320.00 | 0.05 | 0.05 | 0.11 | -0.06 | -54.55% | 10 | 287 | 126.56% |
| MSTR231215P00330000 | 2023-12-05 3:27PM EST | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 833 | 114.84% |
| MSTR231215P00340000 | 2023-12-05 3:32PM EST | 340.00 | 0.07 | 0.00 | 0.07 | +0.06 | +600.00% | 9 | 622 | 105.47% |
| MSTR231215P00345000 | 2023-11-30 2:32PM EST | 345.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 112.31% |
| MSTR231215P00350000 | 2023-12-06 11:57AM EST | 350.00 | 0.06 | 0.00 | 0.18 | -0.09 | -60.00% | 9 | 348 | 109.38% |
| MSTR231215P00355000 | 2023-12-06 12:34PM EST | 355.00 | 0.08 | 0.00 | 0.19 | -0.93 | -92.08% | 3 | 50 | 107.03% |
| MSTR231215P00360000 | 2023-12-05 2:29PM EST | 360.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 529 | 106.25% |
| MSTR231215P00370000 | 2023-12-05 1:28PM EST | 370.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 6 | 404 | 97.85% |
| MSTR231215P00375000 | 2023-11-27 12:52PM EST | 375.00 | 0.82 | 0.03 | 0.22 | 0.00 | - | - | 1 | 98.44% |
| MSTR231215P00380000 | 2023-12-06 3:02PM EST | 380.00 | 0.05 | 0.06 | 0.19 | -0.12 | -70.59% | 70 | 304 | 95.51% |
| MSTR231215P00385000 | 2023-11-28 10:14AM EST | 385.00 | 0.60 | 0.02 | 0.15 | 0.00 | - | 3 | 17 | 88.87% |
| MSTR231215P00390000 | 2023-12-06 11:53AM EST | 390.00 | 0.09 | 0.03 | 0.10 | -0.06 | -40.00% | 10 | 100 | 83.98% |
| MSTR231215P00395000 | 2023-12-04 9:30AM EST | 395.00 | 0.41 | 0.05 | 0.26 | 0.00 | - | 1 | 8 | 89.26% |
| MSTR231215P00400000 | 2023-12-06 2:16PM EST | 400.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 31 | 781 | 80.47% |
| MSTR231215P00405000 | 2023-12-06 3:48PM EST | 405.00 | 0.10 | 0.00 | 0.32 | -0.28 | -73.68% | 1 | 376 | 84.08% |
| MSTR231215P00410000 | 2023-12-05 2:42PM EST | 410.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | 1 | 727 | 74.22% |
| MSTR231215P00415000 | 2023-12-05 12:29PM EST | 415.00 | 0.59 | 0.00 | 0.14 | 0.00 | - | 1 | 176 | 71.68% |
| MSTR231215P00420000 | 2023-12-05 3:37PM EST | 420.00 | 0.20 | 0.10 | 0.15 | -0.10 | -33.33% | 22 | 630 | 73.83% |
| MSTR231215P00425000 | 2023-12-06 3:22PM EST | 425.00 | 0.15 | 0.05 | 0.30 | -0.17 | -53.12% | 5 | 290 | 74.12% |
| MSTR231215P00430000 | 2023-12-06 2:10PM EST | 430.00 | 0.15 | 0.11 | 0.19 | -0.29 | -65.91% | 4 | 281 | 70.12% |
| MSTR231215P00435000 | 2023-12-05 11:07AM EST | 435.00 | 0.19 | 0.14 | 0.23 | -0.32 | -62.75% | 1 | 156 | 69.24% |
| MSTR231215P00440000 | 2023-12-05 1:56PM EST | 440.00 | 0.25 | 0.15 | 0.30 | -0.32 | -56.14% | 4 | 590 | 68.36% |
| MSTR231215P00445000 | 2023-12-06 1:42PM EST | 445.00 | 0.25 | 0.17 | 0.30 | -0.34 | -57.63% | 25 | 169 | 66.02% |
| MSTR231215P00450000 | 2023-12-06 3:17PM EST | 450.00 | 0.23 | 0.25 | 0.40 | -0.22 | -48.89% | 176 | 571 | 66.31% |
| MSTR231215P00455000 | 2023-12-05 11:09AM EST | 455.00 | 0.69 | 0.26 | 0.41 | 0.00 | - | 2 | 336 | 63.87% |
| MSTR231215P00460000 | 2023-12-06 1:56PM EST | 460.00 | 0.43 | 0.39 | 0.41 | -0.41 | -48.81% | 112 | 426 | 62.79% |
| MSTR231215P00465000 | 2023-12-06 1:06PM EST | 465.00 | 0.48 | 0.43 | 0.56 | -0.42 | -46.67% | 197 | 322 | 62.06% |
| MSTR231215P00470000 | 2023-12-06 3:19PM EST | 470.00 | 0.65 | 0.50 | 0.79 | -0.20 | -23.53% | 176 | 404 | 61.94% |
| MSTR231215P00475000 | 2023-12-06 10:53AM EST | 475.00 | 0.80 | 0.52 | 0.94 | -0.29 | -26.61% | 159 | 251 | 60.35% |
| MSTR231215P00480000 | 2023-12-06 1:16PM EST | 480.00 | 0.77 | 0.55 | 0.93 | -0.50 | -39.37% | 65 | 118 | 57.54% |
| MSTR231215P00485000 | 2023-12-06 12:49PM EST | 485.00 | 0.95 | 0.70 | 1.24 | -0.56 | -37.09% | 15 | 43 | 57.52% |
| MSTR231215P00490000 | 2023-12-06 3:23PM EST | 490.00 | 1.24 | 1.15 | 1.43 | -0.52 | -29.55% | 270 | 120 | 57.83% |
| MSTR231215P00495000 | 2023-12-06 1:34PM EST | 495.00 | 1.53 | 1.43 | 1.64 | -0.25 | -14.04% | 216 | 220 | 56.85% |
| MSTR231215P00500000 | 2023-12-06 3:43PM EST | 500.00 | 1.80 | 1.78 | 2.06 | -0.69 | -27.71% | 147 | 391 | 56.58% |
| MSTR231215P00505000 | 2023-12-06 10:43AM EST | 505.00 | 1.97 | 2.22 | 2.59 | -1.22 | -38.24% | 22 | 113 | 56.47% |
| MSTR231215P00510000 | 2023-12-06 3:23PM EST | 510.00 | 2.94 | 2.72 | 2.91 | -0.51 | -14.78% | 50 | 160 | 55.38% |
| MSTR231215P00515000 | 2023-12-06 3:19PM EST | 515.00 | 3.20 | 3.30 | 3.55 | -0.88 | -21.57% | 104 | 152 | 55.00% |
| MSTR231215P00520000 | 2023-12-06 3:44PM EST | 520.00 | 4.15 | 4.05 | 4.35 | -0.80 | -16.16% | 52 | 140 | 54.88% |
| MSTR231215P00525000 | 2023-12-06 3:49PM EST | 525.00 | 5.10 | 4.90 | 5.25 | -1.00 | -16.39% | 111 | 423 | 54.65% |
| MSTR231215P00530000 | 2023-12-06 3:23PM EST | 530.00 | 6.40 | 5.95 | 6.30 | -0.59 | -8.44% | 51 | 174 | 54.55% |
| MSTR231215P00535000 | 2023-12-06 3:23PM EST | 535.00 | 7.59 | 7.15 | 7.55 | +0.44 | +6.15% | 24 | 35 | 54.54% |
| MSTR231215P00540000 | 2023-12-06 3:46PM EST | 540.00 | 8.70 | 8.60 | 9.55 | -1.40 | -13.86% | 168 | 108 | 55.59% |
| MSTR231215P00545000 | 2023-12-06 3:47PM EST | 545.00 | 10.54 | 10.15 | 10.55 | -1.16 | -9.91% | 45 | 200 | 54.61% |
| MSTR231215P00550000 | 2023-12-06 3:35PM EST | 550.00 | 12.20 | 12.00 | 12.85 | -0.90 | -6.87% | 353 | 533 | 55.51% |
| MSTR231215P00555000 | 2023-12-06 3:23PM EST | 555.00 | 14.50 | 14.05 | 15.60 | -0.45 | -3.01% | 26 | 134 | 56.73% |
| MSTR231215P00560000 | 2023-12-06 3:46PM EST | 560.00 | 16.65 | 16.25 | 17.00 | +1.55 | +10.26% | 65 | 178 | 55.74% |
| MSTR231215P00565000 | 2023-12-06 3:48PM EST | 565.00 | 19.05 | 18.35 | 19.25 | -0.16 | -0.83% | 284 | 82 | 55.27% |
| MSTR231215P00570000 | 2023-12-06 3:45PM EST | 570.00 | 21.60 | 21.30 | 23.30 | -0.45 | -2.04% | 151 | 132 | 57.83% |
| MSTR231215P00575000 | 2023-12-06 2:52PM EST | 575.00 | 22.50 | 23.95 | 24.95 | -2.95 | -11.59% | 55 | 20 | 56.30% |
| MSTR231215P00580000 | 2023-12-06 3:21PM EST | 580.00 | 27.45 | 27.10 | 28.25 | +0.40 | +1.48% | 67 | 51 | 57.14% |
| MSTR231215P00590000 | 2023-12-05 1:45PM EST | 590.00 | 29.70 | 33.50 | 35.00 | 0.00 | - | 2 | 4 | 57.81% |
| MSTR231215P00600000 | 2023-12-05 3:59PM EST | 600.00 | 37.85 | 40.35 | 42.50 | -2.10 | -5.26% | 4 | 100 | 58.42% |
| MSTR231215P00610000 | 2023-12-05 11:04AM EST | 610.00 | 45.10 | 48.10 | 50.35 | -6.10 | -11.91% | 2 | 13 | 59.33% |
| MSTR231215P00620000 | 2023-12-06 12:08PM EST | 620.00 | 53.65 | 55.50 | 58.60 | +0.54 | +1.02% | 8 | 4 | 58.67% |
| MSTR231215P00630000 | 2023-12-06 1:23PM EST | 630.00 | 65.40 | 64.20 | 67.90 | +1.40 | +2.19% | 9 | 2 | 61.02% |
| MSTR231215P00640000 | 2023-12-06 11:10AM EST | 640.00 | 71.55 | 72.55 | 76.15 | -3.90 | -5.17% | 1 | 1 | 58.87% |
| MSTR231215P00650000 | 2022-03-11 12:02PM EST | 650.00 | 331.42 | 285.60 | 305.00 | 0.00 | - | 1 | 5 | 660.22% |
| MSTR231215P00660000 | 2023-12-05 10:00AM EST | 660.00 | 93.80 | 89.75 | 96.70 | 0.00 | - | 1 | 2 | 62.28% |
| MSTR231215P00670000 | 2021-11-17 3:21PM EST | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 662.81% |
| MSTR231215P00680000 | 2023-10-23 9:39AM EST | 680.00 | 389.91 | 297.90 | 304.85 | 0.00 | - | 1 | 0 | 613.21% |
| MSTR231215P00690000 | 2022-12-12 2:15PM EST | 690.00 | 519.35 | 514.50 | 521.00 | 0.00 | - | 1 | 2 | 1,317.57% |
| MSTR231215P00700000 | 2023-10-06 11:49AM EST | 700.00 | 361.58 | 242.00 | 249.05 | 0.00 | - | 36 | 0 | 420.55% |
| MSTR231215P00710000 | 2023-11-30 11:30AM EST | 710.00 | 139.38 | 137.80 | 146.90 | -76.61 | -35.47% | 1 | 29 | 75.81% |
| MSTR231215P00720000 | 2023-11-30 11:30AM EST | 720.00 | 226.01 | 146.85 | 155.55 | 0.00 | - | 15 | 0 | 54.88% |
| MSTR231215P00730000 | 2023-11-29 2:51PM EST | 730.00 | 219.20 | 158.00 | 162.50 | 0.00 | - | 4 | 0 | 85.03% |
| MSTR231215P00740000 | 2023-09-11 2:41PM EST | 740.00 | 394.51 | 402.80 | 406.10 | 0.00 | - | 6 | 0 | 774.77% |
| MSTR231215P00750000 | 2023-06-07 2:57PM EST | 750.00 | 458.70 | 369.70 | 377.60 | 0.00 | - | 1 | 0 | 664.31% |
| MSTR231215P00780000 | 2023-06-07 12:14PM EST | 780.00 | 490.15 | 398.95 | 406.85 | 0.00 | - | 1 | 0 | 679.34% |
| MSTR231215P00790000 | 2023-06-07 2:18PM EST | 790.00 | 498.94 | 408.85 | 415.00 | 0.00 | - | 77 | 0 | 682.12% |
| MSTR231215P00800000 | 2023-08-18 8:36AM EST | 800.00 | 465.00 | 456.20 | 461.70 | 0.00 | - | 1 | 0 | 791.74% |
| MSTR231215P00820000 | 2023-03-10 12:09PM EST | 820.00 | 623.90 | 533.40 | 540.85 | 0.00 | - | - | 1 | 976.44% |
| MSTR231215P00830000 | 2023-02-24 1:55PM EST | 830.00 | 597.50 | 574.50 | 582.05 | 0.00 | - | 1 | 1 | 1,082.46% |
| MSTR231215P00840000 | 2023-02-24 12:26PM EST | 840.00 | 610.00 | 584.00 | 592.00 | 0.00 | - | 1 | 3 | 1,086.02% |
| MSTR231215P00860000 | 2022-02-14 10:55AM EST | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 777.16% |
| MSTR231215P00870000 | 2023-02-27 9:41AM EST | 870.00 | 626.00 | 602.00 | 610.50 | 0.00 | - | 1 | 2 | 1,060.24% |
| MSTR231215P00880000 | 2021-11-03 11:51AM EST | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 619.13% |
| MSTR231215P00900000 | 2022-01-25 10:55AM EST | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 889.49% |
| MSTR231215P00960000 | 2023-02-24 12:26PM EST | 960.00 | 725.50 | 701.50 | 709.55 | 0.00 | - | 1 | 0 | 1,126.44% |
| MSTR231215P00980000 | 2023-03-07 11:52AM EST | 980.00 | 744.00 | 689.00 | 697.45 | 0.00 | - | - | 2 | 1,031.25% |
| MSTR231215P01000000 | 2023-03-06 9:37AM EST | 1,000.00 | 757.00 | 711.30 | 719.25 | 0.00 | - | 2 | 0 | 1,044.86% |
| MSTR231215P01020000 | 2022-09-16 10:06AM EST | 1,020.00 | 812.00 | 811.30 | 819.00 | 0.00 | - | 10 | 11 | 1,321.00% |
| MSTR231215P01050000 | 2023-03-17 8:32AM EST | 1,050.00 | 794.55 | 716.65 | 724.60 | 0.00 | - | 1 | 1 | 930.46% |
| MSTR231215P01080000 | 2023-02-01 3:32PM EST | 1,080.00 | 836.20 | 830.50 | 840.00 | 0.00 | - | 1 | 3 | 1,199.52% |
| MSTR231215P01100000 | 2022-09-21 12:20PM EST | 1,100.00 | 900.41 | 870.00 | 879.80 | 0.00 | - | 1 | 3 | 1,272.74% |
| MSTR231215P01110000 | 2022-09-22 8:39AM EST | 1,110.00 | 915.89 | 878.00 | 886.50 | 0.00 | - | - | 10 | 1,266.50% |
| MSTR231215P01130000 | 2023-02-24 3:19PM EST | 1,130.00 | 886.40 | 870.40 | 877.75 | 0.00 | - | 1 | 0 | 1,178.14% |
| MSTR231215P01160000 | 2022-08-19 2:48PM EST | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 1,361.40% |
| MSTR231215P01200000 | 2022-09-09 8:33AM EST | 1,200.00 | 952.94 | 979.50 | 988.00 | 0.00 | - | 10 | 52 | 1,332.31% |
| MSTR231215P01230000 | 2023-02-24 3:19PM EST | 1,230.00 | 983.95 | 969.90 | 977.70 | 0.00 | - | 1 | 0 | 1,205.46% |
| MSTR231215P01250000 | 2022-07-07 2:46PM EST | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 1,056.68% |
| MSTR231215P01330000 | 2023-01-17 9:47AM EST | 1,330.00 | 1,116.75 | 1,050.45 | 1,055.20 | 0.00 | - | - | 1 | 1,165.37% |
| MSTR231215P01340000 | 2022-09-15 12:52PM EST | 1,340.00 | 1,113.70 | 1,127.50 | 1,137.00 | 0.00 | - | 10 | 0 | 1,397.50% |
| MSTR231215P01370000 | 2023-02-24 1:54PM EST | 1,370.00 | 1,123.20 | 1,109.80 | 1,118.00 | 0.00 | - | 1 | 0 | 1,240.59% |
| MSTR231215P01380000 | 2023-01-11 1:23PM EST | 1,380.00 | 1,193.00 | 1,145.45 | 1,150.35 | 0.00 | - | - | 2 | 1,321.50% |
| MSTR231215P01390000 | 2023-01-11 1:08PM EST | 1,390.00 | 1,205.00 | 1,155.25 | 1,159.90 | 0.00 | - | - | 1 | 1,322.66% |
| MSTR231215P01400000 | 2023-02-24 3:19PM EST | 1,400.00 | 1,150.50 | 1,139.80 | 1,148.00 | 0.00 | - | 1 | 0 | 1,247.46% |
| MSTR231215P01410000 | 2022-11-11 9:45AM EST | 1,410.00 | 1,244.00 | 1,214.50 | 1,222.00 | 0.00 | - | - | 1 | 1,472.39% |
| MSTR231215P01450000 | 2023-02-24 3:19PM EST | 1,450.00 | 1,199.80 | 1,189.75 | 1,198.00 | 0.00 | - | 1 | 0 | 1,258.42% |
© 2023 Yahoo. All rights reserved.