MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00070000 | 2022-09-27 9:45AM EDT | 70.00 | 150.40 | 148.30 | 156.00 | 0.00 | - | 1 | 1 | 83.37% |
| MSTR231215C00080000 | 2022-09-20 1:04PM EDT | 80.00 | 130.80 | 141.10 | 148.80 | 0.00 | - | 1 | 4 | 84.65% |
| MSTR231215C00100000 | 2022-09-12 2:06PM EDT | 100.00 | 171.95 | 128.30 | 136.40 | 0.00 | - | 2 | 15 | 87.25% |
| MSTR231215C00135000 | 2022-06-21 9:53AM EDT | 135.00 | 99.00 | 168.80 | 179.60 | 0.00 | - | 1 | 0 | 208.61% |
| MSTR231215C00140000 | 2022-06-16 1:04PM EDT | 140.00 | 82.70 | 109.80 | 121.20 | 0.00 | - | 1 | 1 | 96.00% |
| MSTR231215C00145000 | 2022-05-16 12:53PM EDT | 145.00 | 116.99 | 85.00 | 93.30 | 0.00 | - | 1 | 1 | 57.72% |
| MSTR231215C00150000 | 2022-07-13 11:16AM EDT | 150.00 | 100.47 | 208.10 | 225.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00155000 | 2022-08-08 9:43AM EDT | 155.00 | 210.00 | 88.80 | 106.30 | 0.00 | - | 1 | 1 | 79.04% |
| MSTR231215C00160000 | 2022-05-16 12:02AM EDT | 160.00 | 92.00 | 101.00 | 115.00 | 0.00 | - | - | 1 | 97.58% |
| MSTR231215C00165000 | 2022-07-18 12:57PM EDT | 165.00 | 123.50 | 180.20 | 195.00 | 0.00 | - | 2 | 3 | 259.14% |
| MSTR231215C00170000 | 2022-07-13 11:16AM EDT | 170.00 | 92.84 | 195.20 | 210.90 | 0.00 | - | 1 | 2 | 328.39% |
| MSTR231215C00175000 | 2022-03-14 12:04AM EDT | 175.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSTR231215C00180000 | 2022-06-16 2:29PM EDT | 180.00 | 70.00 | 95.60 | 102.20 | 0.00 | - | 3 | 4 | 95.50% |
| MSTR231215C00185000 | 2022-03-07 10:33AM EDT | 185.00 | 283.70 | 300.00 | 318.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR231215C00190000 | 2022-09-26 9:30AM EDT | 190.00 | 73.80 | 85.60 | 92.70 | 0.00 | - | 1 | 15 | 87.52% |
| MSTR231215C00195000 | 2022-08-03 10:13AM EDT | 195.00 | 168.00 | 81.80 | 97.10 | 0.00 | - | 1 | 5 | 90.15% |
| MSTR231215C00200000 | 2022-09-29 10:27AM EDT | 200.00 | 81.00 | 81.60 | 90.40 | 0.00 | - | 1 | 21 | 88.01% |
| MSTR231215C00210000 | 2022-09-29 10:02AM EDT | 210.00 | 77.85 | 78.10 | 86.80 | 0.00 | - | 3 | 7 | 87.76% |
| MSTR231215C00220000 | 2022-09-13 3:06PM EDT | 220.00 | 90.20 | 75.40 | 84.00 | 0.00 | - | 1 | 7 | 88.26% |
| MSTR231215C00230000 | 2022-03-04 2:37PM EDT | 230.00 | 255.40 | 303.00 | 322.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR231215C00240000 | 2022-09-06 3:01PM EDT | 240.00 | 67.30 | 69.00 | 78.30 | 0.00 | - | 2 | 3 | 88.03% |
| MSTR231215C00250000 | 2022-09-29 9:59AM EDT | 250.00 | 67.00 | 66.80 | 75.00 | 0.00 | - | 3 | 31 | 87.98% |
| MSTR231215C00260000 | 2022-08-08 1:13PM EDT | 260.00 | 145.30 | 56.10 | 74.30 | 0.00 | - | 3 | 1 | 84.55% |
| MSTR231215C00270000 | 2022-08-29 9:56AM EDT | 270.00 | 88.21 | 60.10 | 66.90 | 0.00 | - | 6 | 4 | 85.39% |
| MSTR231215C00280000 | 2022-07-26 9:45AM EDT | 280.00 | 85.00 | 87.40 | 107.40 | 0.00 | - | 1 | 0 | 126.19% |
| MSTR231215C00290000 | 2022-09-19 3:53PM EDT | 290.00 | 54.30 | 56.90 | 64.50 | 0.00 | - | 2 | 13 | 87.29% |
| MSTR231215C00300000 | 2022-09-30 11:39AM EDT | 300.00 | 56.20 | 55.20 | 62.00 | -1.21 | -2.11% | 2 | 126 | 87.30% |
| MSTR231215C00310000 | 2022-09-13 1:59PM EDT | 310.00 | 66.48 | 52.30 | 60.40 | 0.00 | - | 1 | 32 | 87.05% |
| MSTR231215C00320000 | 2022-09-15 10:27AM EDT | 320.00 | 65.00 | 50.70 | 56.90 | 0.00 | - | 2 | 8 | 86.39% |
| MSTR231215C00330000 | 2022-07-21 10:29AM EDT | 330.00 | 83.50 | 80.60 | 96.70 | 0.00 | - | 3 | 16 | 126.12% |
| MSTR231215C00340000 | 2022-08-19 9:43AM EDT | 340.00 | 93.64 | 37.30 | 54.10 | 0.00 | - | 1 | 26 | 81.64% |
| MSTR231215C00350000 | 2022-09-20 10:04AM EDT | 350.00 | 41.50 | 44.60 | 52.80 | 0.00 | - | 1 | 18 | 86.56% |
| MSTR231215C00360000 | 2022-09-16 1:04PM EDT | 360.00 | 46.00 | 43.00 | 50.50 | 0.00 | - | 3 | 1 | 86.19% |
| MSTR231215C00370000 | 2022-04-25 12:21PM EDT | 370.00 | 180.00 | 50.60 | 58.20 | 0.00 | - | 1 | 7 | 95.85% |
| MSTR231215C00380000 | 2022-09-13 12:29PM EDT | 380.00 | 51.20 | 40.60 | 47.10 | 0.00 | - | 10 | 14 | 86.29% |
| MSTR231215C00390000 | 2022-06-10 10:23AM EDT | 390.00 | 49.85 | 46.00 | 55.00 | 0.00 | - | 1 | 0 | 94.79% |
| MSTR231215C00400000 | 2022-09-19 9:39AM EDT | 400.00 | 36.00 | 38.10 | 44.70 | 0.00 | - | 1 | 108 | 86.60% |
| MSTR231215C00410000 | 2022-07-13 12:21PM EDT | 410.00 | 36.00 | 93.50 | 109.20 | 0.00 | - | 5 | 9 | 152.96% |
| MSTR231215C00420000 | 2022-08-12 11:22AM EDT | 420.00 | 95.35 | 44.50 | 60.80 | 0.00 | - | 37 | 80 | 101.21% |
| MSTR231215C00430000 | 2022-07-19 12:37PM EDT | 430.00 | 60.80 | 75.20 | 89.10 | 0.00 | - | 2 | 3 | 133.87% |
| MSTR231215C00440000 | 2022-07-19 11:23AM EDT | 440.00 | 51.29 | 72.60 | 87.70 | 0.00 | - | 2 | 0 | 132.93% |
| MSTR231215C00450000 | 2022-08-11 12:32PM EDT | 450.00 | 87.00 | 40.10 | 57.50 | 0.00 | - | 1 | 9 | 100.90% |
| MSTR231215C00460000 | 2022-05-06 9:49AM EDT | 460.00 | 72.63 | 51.40 | 59.50 | 0.00 | - | 1 | 5 | 109.08% |
| MSTR231215C00470000 | 2022-05-17 2:41PM EDT | 470.00 | 50.10 | 22.90 | 32.50 | 0.00 | - | 1 | 2 | 80.11% |
| MSTR231215C00480000 | 2022-09-01 1:35PM EDT | 480.00 | 34.30 | 29.00 | 35.60 | 0.00 | - | 1 | 12 | 86.43% |
| MSTR231215C00490000 | 2022-06-13 9:30AM EDT | 490.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR231215C00500000 | 2022-08-31 10:36AM EDT | 500.00 | 36.00 | 26.90 | 33.60 | 0.00 | - | 13 | 94 | 86.17% |
| MSTR231215C00510000 | 2022-07-19 3:46PM EDT | 510.00 | 48.24 | 57.00 | 75.00 | 0.00 | - | 1 | 27 | 125.56% |
| MSTR231215C00520000 | 2022-05-13 12:11PM EDT | 520.00 | 49.25 | 30.30 | 43.00 | 0.00 | - | 5 | 16 | 95.31% |
| MSTR231215C00530000 | 2022-05-03 10:13AM EDT | 530.00 | 100.00 | 46.90 | 56.50 | 0.00 | - | 1 | 1 | 112.45% |
| MSTR231215C00540000 | 2022-06-22 10:47AM EDT | 540.00 | 24.40 | 43.60 | 52.90 | 0.00 | - | 1 | 1 | 109.73% |
| MSTR231215C00550000 | 2022-08-30 1:17PM EDT | 550.00 | 30.00 | 21.20 | 28.80 | 0.00 | - | 1 | 8 | 84.65% |
| MSTR231215C00560000 | 2022-06-15 10:56AM EDT | 560.00 | 25.20 | 21.50 | 30.50 | 0.00 | - | 1 | 1 | 86.71% |
| MSTR231215C00570000 | 2022-06-01 12:29PM EDT | 570.00 | 48.50 | 15.00 | 20.70 | 0.00 | - | - | 2 | 77.18% |
| MSTR231215C00580000 | 2022-06-13 11:55AM EDT | 580.00 | 21.00 | 20.10 | 23.80 | 0.00 | - | 1 | 3 | 83.36% |
| MSTR231215C00590000 | 2022-09-26 1:41PM EDT | 590.00 | 17.00 | 20.90 | 27.60 | 0.00 | - | 1 | 101 | 87.03% |
| MSTR231215C00600000 | 2022-09-27 2:20PM EDT | 600.00 | 19.50 | 20.10 | 25.80 | 0.00 | - | 5 | 28 | 86.18% |
| MSTR231215C00610000 | 2022-06-27 10:04AM EDT | 610.00 | 18.20 | 22.50 | 30.50 | 0.00 | - | 15 | 13 | 91.32% |
| MSTR231215C00620000 | 2022-06-01 11:50AM EDT | 620.00 | 44.00 | 12.60 | 17.80 | 0.00 | - | 1 | 3 | 77.21% |
| MSTR231215C00630000 | 2022-07-21 10:13AM EDT | 630.00 | 35.10 | 30.00 | 48.00 | 0.00 | - | 1 | 3 | 107.19% |
| MSTR231215C00640000 | 2022-08-05 12:05PM EDT | 640.00 | 45.44 | 12.00 | 30.00 | 0.00 | - | 10 | 17 | 86.60% |
| MSTR231215C00650000 | 2022-08-02 3:59PM EDT | 650.00 | 32.00 | 12.00 | 30.00 | 0.00 | - | 1 | 5 | 87.29% |
| MSTR231215C00660000 | 2022-07-20 10:53AM EDT | 660.00 | 40.00 | 27.00 | 45.00 | 0.00 | - | 6 | 7 | 106.01% |
| MSTR231215C00670000 | 2022-08-24 1:44PM EDT | 670.00 | 31.00 | 11.70 | 17.30 | 0.00 | - | 2 | 35 | 79.51% |
| MSTR231215C00680000 | 2021-11-10 7:48AM EDT | 680.00 | 255.00 | 237.50 | 257.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00690000 | 2022-08-22 3:46PM EDT | 690.00 | 28.00 | 11.50 | 18.70 | 0.00 | - | 1 | 5 | 81.66% |
| MSTR231215C00700000 | 2022-09-22 11:17AM EDT | 700.00 | 13.50 | 15.10 | 20.20 | 0.00 | - | 5 | 39 | 85.98% |
| MSTR231215C00710000 | 2022-06-24 9:34AM EDT | 710.00 | 13.50 | 26.00 | 35.50 | 0.00 | - | 1 | 6 | 103.28% |
| MSTR231215C00720000 | 2022-05-09 10:04AM EDT | 720.00 | 34.00 | 23.10 | 31.50 | 0.00 | - | 7 | 7 | 99.77% |
| MSTR231215C00730000 | 2022-06-03 11:40AM EDT | 730.00 | 31.50 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 78.54% |
| MSTR231215C00740000 | 2022-06-15 1:17PM EDT | 740.00 | 17.09 | 12.60 | 18.90 | 0.00 | - | 2 | 5 | 85.57% |
| MSTR231215C00750000 | 2022-09-07 11:58AM EDT | 750.00 | 16.60 | 12.30 | 18.70 | 0.00 | - | 1 | 25 | 85.76% |
| MSTR231215C00770000 | 2022-07-20 9:36AM EDT | 770.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MSTR231215C00780000 | 2022-06-15 1:17PM EDT | 780.00 | 15.97 | 11.30 | 17.20 | 0.00 | - | 4 | 6 | 85.46% |
| MSTR231215C00790000 | 2022-06-07 11:47AM EDT | 790.00 | 25.86 | 11.60 | 16.60 | 0.00 | - | - | 3 | 85.75% |
| MSTR231215C00800000 | 2022-08-23 11:58AM EDT | 800.00 | 24.75 | 6.00 | 15.50 | 0.00 | - | 2 | 8 | 80.65% |
| MSTR231215C00820000 | 2022-06-15 1:17PM EDT | 820.00 | 15.03 | 9.90 | 14.10 | 0.00 | - | 1 | 3 | 83.80% |
| MSTR231215C00830000 | 2022-06-03 1:15PM EDT | 830.00 | 26.02 | 7.50 | 12.30 | 0.00 | - | 5 | 11 | 80.54% |
| MSTR231215C00840000 | 2022-06-21 12:26PM EDT | 840.00 | 13.97 | 20.70 | 28.90 | 0.00 | - | 1 | 0 | 103.28% |
| MSTR231215C00850000 | 2022-09-30 2:52PM EDT | 850.00 | 13.90 | 9.40 | 16.30 | -0.09 | -0.64% | 1 | 4 | 86.66% |
| MSTR231215C00860000 | 2022-05-19 2:33PM EDT | 860.00 | 23.60 | 7.50 | 17.00 | 0.00 | - | 1 | 3 | 86.11% |
| MSTR231215C00870000 | 2022-05-26 2:45PM EDT | 870.00 | 20.00 | 9.50 | 17.20 | 0.00 | - | 1 | 3 | 88.41% |
| MSTR231215C00880000 | 2022-01-28 10:54AM EDT | 880.00 | 48.07 | 69.00 | 77.60 | 0.00 | - | 7 | 3 | 158.87% |
| MSTR231215C00900000 | 2022-09-30 2:22PM EDT | 900.00 | 12.36 | 8.50 | 13.50 | +1.16 | +10.36% | 10 | 96 | 85.69% |
| MSTR231215C00920000 | 2022-01-21 3:50PM EDT | 920.00 | 73.41 | 62.10 | 70.80 | 0.00 | - | 2 | 7 | 153.58% |
| MSTR231215C00940000 | 2022-06-03 11:41AM EDT | 940.00 | 21.00 | 5.60 | 9.80 | 0.00 | - | 1 | 2 | 80.84% |
| MSTR231215C00960000 | 2021-11-10 7:48AM EDT | 960.00 | 233.90 | 186.00 | 202.00 | 0.00 | - | - | 4 | 352.64% |
| MSTR231215C01000000 | 2022-09-01 3:14PM EDT | 1,000.00 | 9.89 | 6.90 | 11.50 | 0.00 | - | 1 | 20 | 86.26% |
| MSTR231215C01020000 | 2022-09-01 3:14PM EDT | 1,020.00 | 10.62 | 8.20 | 11.30 | 0.00 | - | 1 | 18 | 88.09% |
| MSTR231215C01040000 | 2022-05-26 1:53PM EDT | 1,040.00 | 16.00 | 6.90 | 13.70 | 0.00 | - | 1 | 1 | 89.87% |
| MSTR231215C01050000 | 2022-01-19 4:58PM EDT | 1,050.00 | 85.04 | 53.60 | 62.00 | 0.00 | - | 2 | 2 | 150.06% |
| MSTR231215C01060000 | 2022-07-07 2:05PM EDT | 1,060.00 | 8.13 | 9.00 | 27.00 | 0.00 | - | 1 | 5 | 103.37% |
| MSTR231215C01070000 | 2022-07-07 2:05PM EDT | 1,070.00 | 8.00 | 9.20 | 27.50 | 0.00 | - | 1 | 0 | 104.25% |
| MSTR231215C01080000 | 2022-07-07 10:14AM EDT | 1,080.00 | 7.30 | 9.00 | 27.00 | 0.00 | - | 1 | 1 | 104.10% |
| MSTR231215C01090000 | 2022-03-14 12:04AM EDT | 1,090.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01100000 | 2022-08-30 10:15AM EDT | 1,100.00 | 14.00 | 4.00 | 12.00 | 0.00 | - | 30 | 52 | 87.23% |
| MSTR231215C01120000 | 2022-08-11 12:55PM EDT | 1,120.00 | 19.51 | 5.00 | 15.60 | 0.00 | - | 1 | 7 | 92.60% |
| MSTR231215C01150000 | 2022-03-14 12:04AM EDT | 1,150.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01170000 | 2022-07-13 12:22PM EDT | 1,170.00 | 6.00 | 8.00 | 19.00 | 0.00 | - | 15 | 15 | 100.00% |
| MSTR231215C01200000 | 2022-08-17 10:13AM EDT | 1,200.00 | 17.00 | 3.30 | 11.20 | 0.00 | - | 2 | 17 | 88.61% |
| MSTR231215C01220000 | 2022-07-14 10:56AM EDT | 1,220.00 | 5.50 | 6.50 | 17.70 | 0.00 | - | 1 | 4 | 99.09% |
| MSTR231215C01250000 | 2022-08-10 10:34AM EDT | 1,250.00 | 14.00 | 4.00 | 13.60 | 0.00 | - | 2 | 29 | 93.52% |
| MSTR231215C01260000 | 2022-07-15 11:54AM EDT | 1,260.00 | 5.90 | 11.90 | 23.50 | 0.00 | - | - | 1 | 109.51% |
| MSTR231215C01270000 | 2022-05-16 12:02AM EDT | 1,270.00 | 18.70 | 6.00 | 12.20 | 0.00 | - | - | 1 | 94.71% |
| MSTR231215C01290000 | 2022-08-29 12:20PM EDT | 1,290.00 | 9.50 | 2.50 | 10.50 | 0.00 | - | 20 | 23 | 89.30% |
| MSTR231215C01300000 | 2022-08-22 1:50PM EDT | 1,300.00 | 12.00 | 0.00 | 10.00 | 0.00 | - | 5 | 30 | 85.48% |
| MSTR231215C01320000 | 2022-05-18 3:56PM EDT | 1,320.00 | 9.70 | 2.60 | 10.20 | 0.00 | - | - | 2 | 89.83% |
| MSTR231215C01340000 | 2022-04-27 2:55PM EDT | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 100.71% |
| MSTR231215C01350000 | 2022-07-26 11:31AM EDT | 1,350.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| MSTR231215C01370000 | 2022-03-18 12:54PM EDT | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 144.14% |
| MSTR231215C01380000 | 2022-07-19 1:30PM EDT | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 106.30% |
| MSTR231215C01400000 | 2022-07-26 10:38AM EDT | 1,400.00 | 5.83 | 4.10 | 11.40 | 0.00 | - | 1 | 10 | 95.13% |
| MSTR231215C01410000 | 2022-07-26 10:38AM EDT | 1,410.00 | 6.48 | 4.00 | 11.30 | 0.00 | - | 8 | 8 | 95.14% |
| MSTR231215C01420000 | 2022-07-19 3:14PM EDT | 1,420.00 | 5.54 | 7.00 | 13.30 | 0.00 | - | 2 | 1 | 100.80% |
| MSTR231215C01430000 | 2022-07-19 1:18PM EDT | 1,430.00 | 6.75 | 6.90 | 16.30 | 0.00 | - | - | 1 | 103.87% |
| MSTR231215C01440000 | 2022-09-02 9:46AM EDT | 1,440.00 | 5.90 | 2.00 | 10.00 | 0.00 | - | 5 | 52 | 91.72% |
| MSTR231215C01450000 | 2022-09-28 10:46AM EDT | 1,450.00 | 4.90 | 2.00 | 10.00 | 0.00 | - | 2 | 185 | 91.95% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00010000 | 2022-09-23 12:07PM EDT | 10.00 | 1.30 | 0.80 | 0.00 | 0.00 | - | 2 | 488 | 135.55% |
| MSTR231215P00020000 | 2022-09-22 2:59PM EDT | 20.00 | 2.90 | 1.95 | 5.10 | 0.00 | - | 1 | 24 | 159.06% |
| MSTR231215P00030000 | 2022-09-14 11:01AM EDT | 30.00 | 4.00 | 3.50 | 7.40 | 0.00 | - | 2 | 2 | 145.65% |
| MSTR231215P00040000 | 2022-08-24 2:56PM EDT | 40.00 | 6.00 | 5.50 | 10.40 | 0.00 | - | 1 | 151 | 138.64% |
| MSTR231215P00050000 | 2022-08-17 2:06PM EDT | 50.00 | 7.10 | 6.10 | 12.80 | 0.00 | - | 1 | 40 | 127.08% |
| MSTR231215P00060000 | 2022-07-18 3:13PM EDT | 60.00 | 12.80 | 7.30 | 13.50 | 0.00 | - | 24 | 44 | 115.41% |
| MSTR231215P00070000 | 2022-09-23 3:07PM EDT | 70.00 | 17.50 | 13.40 | 19.00 | 0.00 | - | 1 | 3 | 122.17% |
| MSTR231215P00080000 | 2022-09-02 2:06PM EDT | 80.00 | 18.50 | 16.80 | 22.70 | 0.00 | - | 1 | 12 | 119.36% |
| MSTR231215P00090000 | 2022-08-09 2:17PM EDT | 90.00 | 20.30 | 18.90 | 25.70 | 0.00 | - | 4 | 5 | 113.72% |
| MSTR231215P00095000 | 2022-08-15 2:47PM EDT | 95.00 | 18.42 | 19.90 | 28.20 | 0.00 | - | - | 1 | 112.18% |
| MSTR231215P00100000 | 2022-09-20 1:06PM EDT | 100.00 | 27.65 | 26.50 | 28.60 | 0.00 | - | 1 | 33 | 114.59% |
| MSTR231215P00105000 | 2022-07-18 10:56AM EDT | 105.00 | 34.90 | 19.40 | 25.20 | 0.00 | - | 3 | 11 | 97.58% |
| MSTR231215P00110000 | 2022-08-31 12:17PM EDT | 110.00 | 27.75 | 30.60 | 32.20 | 0.00 | - | 3 | 1 | 111.74% |
| MSTR231215P00115000 | 2022-09-09 2:39PM EDT | 115.00 | 28.56 | 32.90 | 35.20 | 0.00 | - | 1 | 6 | 111.72% |
| MSTR231215P00120000 | 2022-09-13 12:14PM EDT | 120.00 | 33.10 | 34.80 | 37.40 | 0.00 | - | 1 | 4 | 110.41% |
| MSTR231215P00125000 | 2022-09-23 11:10AM EDT | 125.00 | 41.08 | 36.80 | 40.00 | 0.00 | - | 7 | 9 | 109.54% |
| MSTR231215P00130000 | 2022-06-21 9:42AM EDT | 130.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR231215P00135000 | 2022-08-16 2:02PM EDT | 135.00 | 30.60 | 39.50 | 45.20 | 0.00 | - | 3 | 4 | 106.51% |
| MSTR231215P00140000 | 2022-09-26 2:47PM EDT | 140.00 | 47.70 | 44.50 | 47.70 | 0.00 | - | 2 | 4 | 107.94% |
| MSTR231215P00145000 | 2022-09-20 1:54PM EDT | 145.00 | 50.68 | 46.70 | 49.60 | 0.00 | - | 2 | 5 | 106.44% |
| MSTR231215P00150000 | 2022-09-22 3:14PM EDT | 150.00 | 54.80 | 49.60 | 53.10 | 0.00 | - | 1 | 48 | 106.74% |
| MSTR231215P00155000 | 2022-02-28 4:36PM EDT | 155.00 | 23.45 | 15.00 | 24.80 | 0.00 | - | - | 1 | 55.31% |
| MSTR231215P00160000 | 2022-09-23 12:27PM EDT | 160.00 | 60.67 | 55.10 | 57.40 | 0.00 | - | 1 | 4 | 104.81% |
| MSTR231215P00165000 | 2022-07-15 3:32PM EDT | 165.00 | 67.00 | 38.60 | 43.60 | 0.00 | - | 4 | 1 | 78.81% |
| MSTR231215P00170000 | 2022-07-20 10:40AM EDT | 170.00 | 51.70 | 46.50 | 58.40 | 0.00 | - | 23 | 37 | 90.55% |
| MSTR231215P00175000 | 2022-08-17 10:36AM EDT | 175.00 | 49.20 | 61.60 | 67.60 | 0.00 | - | 5 | 96 | 103.10% |
| MSTR231215P00180000 | 2022-09-01 9:45AM EDT | 180.00 | 66.07 | 65.40 | 69.70 | 0.00 | - | 1 | 19 | 102.68% |
| MSTR231215P00185000 | 2022-09-27 3:55PM EDT | 185.00 | 71.50 | 68.30 | 72.50 | 0.00 | - | 1 | 3 | 102.07% |
| MSTR231215P00190000 | 2022-09-22 3:14PM EDT | 190.00 | 78.75 | 71.90 | 76.70 | 0.00 | - | 1 | 8 | 102.81% |
| MSTR231215P00195000 | 2022-09-16 2:29PM EDT | 195.00 | 77.42 | 74.90 | 79.40 | 0.00 | - | - | 2 | 102.11% |
| MSTR231215P00200000 | 2022-09-09 1:22PM EDT | 200.00 | 70.00 | 77.50 | 81.90 | 0.00 | - | 1 | 110 | 101.00% |
| MSTR231215P00210000 | 2022-09-09 12:33PM EDT | 210.00 | 74.22 | 83.40 | 89.50 | 0.00 | - | 1 | 20 | 100.77% |
| MSTR231215P00220000 | 2022-08-01 1:54PM EDT | 220.00 | 84.00 | 78.00 | 91.60 | 0.00 | - | 1 | 1 | 90.30% |
| MSTR231215P00230000 | 2022-09-09 12:29PM EDT | 230.00 | 87.09 | 95.40 | 102.60 | 0.00 | - | 2 | 4 | 98.69% |
| MSTR231215P00250000 | 2022-09-09 11:32AM EDT | 250.00 | 99.00 | 108.80 | 116.00 | 0.00 | - | 3 | 6 | 97.14% |
| MSTR231215P00260000 | 2022-03-30 9:51AM EDT | 260.00 | 53.91 | 64.00 | 83.50 | 0.00 | - | 1 | 2 | 57.82% |
| MSTR231215P00270000 | 2022-05-05 1:18PM EDT | 270.00 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 106.48% |
| MSTR231215P00280000 | 2022-07-20 2:17PM EDT | 280.00 | 122.16 | 105.00 | 120.80 | 0.00 | - | 1 | 20 | 73.06% |
| MSTR231215P00290000 | 2022-05-12 9:33AM EDT | 290.00 | 185.00 | 148.70 | 160.00 | 0.00 | - | 3 | 10 | 109.46% |
| MSTR231215P00300000 | 2022-09-22 3:57PM EDT | 300.00 | 157.58 | 146.40 | 152.30 | 0.00 | - | 1 | 33 | 95.21% |
| MSTR231215P00310000 | 2022-05-12 9:45AM EDT | 310.00 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 107.24% |
| MSTR231215P00320000 | 2022-09-01 3:14PM EDT | 320.00 | 164.60 | 161.30 | 167.70 | 0.00 | - | 1 | 3 | 94.16% |
| MSTR231215P00330000 | 2022-06-08 9:30AM EDT | 330.00 | 170.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00340000 | 2022-04-26 2:44PM EDT | 340.00 | 105.66 | 185.30 | 193.90 | 0.00 | - | 1 | 4 | 103.35% |
| MSTR231215P00350000 | 2022-09-22 2:28PM EDT | 350.00 | 200.00 | 184.40 | 192.50 | 0.00 | - | 2 | 25 | 93.30% |
| MSTR231215P00360000 | 2022-05-10 11:57AM EDT | 360.00 | 196.73 | 193.30 | 207.70 | 0.00 | - | 2 | 19 | 97.14% |
| MSTR231215P00370000 | 2022-05-06 10:01AM EDT | 370.00 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 98.59% |
| MSTR231215P00380000 | 2022-07-20 11:04AM EDT | 380.00 | 184.05 | 179.70 | 188.80 | 0.00 | - | 1 | 11 | 60.94% |
| MSTR231215P00390000 | 2022-08-12 1:20PM EDT | 390.00 | 170.00 | 185.10 | 203.80 | 0.00 | - | 1 | 1 | 62.59% |
| MSTR231215P00400000 | 2022-09-08 11:29AM EDT | 400.00 | 219.91 | 224.00 | 232.00 | 0.00 | - | 3 | 34 | 90.06% |
| MSTR231215P00410000 | 2022-05-09 2:31PM EDT | 410.00 | 228.80 | 225.20 | 243.20 | 0.00 | - | 1 | 2 | 87.40% |
| MSTR231215P00420000 | 2022-08-23 1:53PM EDT | 420.00 | 224.50 | 255.90 | 261.50 | 0.00 | - | 1 | 5 | 104.06% |
| MSTR231215P00440000 | 2022-09-06 1:40PM EDT | 440.00 | 268.40 | 258.80 | 267.20 | 0.00 | - | 1 | 0 | 89.96% |
| MSTR231215P00450000 | 2022-09-29 10:18AM EDT | 450.00 | 278.00 | 267.40 | 277.00 | 0.00 | - | 1 | 16 | 90.29% |
| MSTR231215P00460000 | 2022-07-27 12:14PM EDT | 460.00 | 267.20 | 257.80 | 268.90 | 0.00 | - | 1 | 2 | 69.80% |
| MSTR231215P00470000 | 2022-05-13 12:23PM EDT | 470.00 | 303.74 | 295.10 | 310.70 | 0.00 | - | 1 | 3 | 104.02% |
| MSTR231215P00480000 | 2022-05-12 9:41AM EDT | 480.00 | 358.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00490000 | 2022-06-30 1:55PM EDT | 490.00 | 343.82 | 263.40 | 280.70 | 0.00 | - | 2 | 2 | 54.14% |
| MSTR231215P00500000 | 2022-06-30 1:55PM EDT | 500.00 | 352.93 | 272.10 | 288.80 | 0.00 | - | 2 | 19 | 51.20% |
| MSTR231215P00510000 | 2022-08-23 9:30AM EDT | 510.00 | 289.50 | 329.00 | 339.00 | 0.00 | - | 1 | 2 | 98.73% |
| MSTR231215P00520000 | 2022-07-15 11:51AM EDT | 520.00 | 340.41 | 251.90 | 265.50 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR231215P00530000 | 2022-07-27 12:39PM EDT | 530.00 | 324.33 | 317.30 | 330.10 | 0.00 | - | 1 | 5 | 62.84% |
| MSTR231215P00540000 | 2022-07-27 12:39PM EDT | 540.00 | 332.98 | 325.10 | 338.40 | 0.00 | - | 1 | 3 | 60.29% |
| MSTR231215P00550000 | 2022-08-31 2:37PM EDT | 550.00 | 358.49 | 355.60 | 363.40 | 0.00 | - | 5 | 6 | 86.07% |
| MSTR231215P00560000 | 2022-02-22 10:38AM EDT | 560.00 | 273.50 | 217.20 | 236.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00580000 | 2022-09-20 1:44PM EDT | 580.00 | 398.97 | 384.40 | 392.40 | 0.00 | - | 2 | 5 | 87.25% |
| MSTR231215P00600000 | 2022-06-28 3:44PM EDT | 600.00 | 430.19 | 360.50 | 379.50 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR231215P00620000 | 2021-11-10 7:49AM EDT | 620.00 | 275.00 | 257.00 | 276.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215P00630000 | 2021-11-10 7:49AM EDT | 630.00 | 280.00 | 264.00 | 284.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSTR231215P00640000 | 2022-05-11 12:21PM EDT | 640.00 | 464.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00650000 | 2022-03-11 1:02PM EDT | 650.00 | 331.42 | 285.60 | 305.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215P00660000 | 2022-03-01 12:12PM EDT | 660.00 | 320.67 | 282.00 | 301.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR231215P00670000 | 2021-11-17 4:21PM EDT | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00690000 | 2021-12-07 10:57AM EDT | 690.00 | 307.70 | 327.00 | 345.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00700000 | 2021-12-06 10:55AM EDT | 700.00 | 340.70 | 324.80 | 339.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00710000 | 2022-09-30 10:36AM EDT | 710.00 | 508.00 | 506.60 | 514.50 | -22.10 | -4.17% | 1 | 44 | 86.01% |
| MSTR231215P00730000 | 2022-09-23 10:00AM EDT | 730.00 | 553.40 | 524.60 | 532.40 | 0.00 | - | 2 | 1 | 84.18% |
| MSTR231215P00740000 | 2021-11-10 7:49AM EDT | 740.00 | 387.00 | 346.50 | 366.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00750000 | 2022-05-05 3:04PM EDT | 750.00 | 468.00 | 538.40 | 554.60 | 0.00 | - | 1 | 2 | 82.19% |
| MSTR231215P00780000 | 2022-06-13 3:53PM EDT | 780.00 | 637.75 | 587.10 | 597.20 | 0.00 | - | 1 | 3 | 105.16% |
| MSTR231215P00790000 | 2022-06-10 3:48PM EDT | 790.00 | 596.17 | 575.20 | 589.00 | 0.00 | - | 16 | 42 | 76.53% |
| MSTR231215P00800000 | 2021-11-19 4:41PM EDT | 800.00 | 361.78 | 402.50 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00840000 | 2022-07-19 10:38AM EDT | 840.00 | 614.20 | 543.60 | 559.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR231215P00860000 | 2022-02-14 11:55AM EDT | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00870000 | 2021-12-21 4:19PM EDT | 870.00 | 472.61 | 539.10 | 558.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00880000 | 2021-11-03 12:51PM EDT | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00900000 | 2022-01-25 11:55AM EDT | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00960000 | 2021-11-01 10:52AM EDT | 960.00 | 464.80 | 487.00 | 505.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P01000000 | 2022-05-26 9:31AM EDT | 1,000.00 | 826.13 | 796.20 | 813.30 | 0.00 | - | 1 | 6 | 106.03% |
| MSTR231215P01020000 | 2022-09-16 11:06AM EDT | 1,020.00 | 812.00 | 806.00 | 814.90 | 0.00 | - | 10 | 11 | 82.67% |
| MSTR231215P01080000 | 2022-07-05 9:46AM EDT | 1,080.00 | 915.37 | 769.00 | 788.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P01100000 | 2022-09-21 1:20PM EDT | 1,100.00 | 900.41 | 885.50 | 893.80 | 0.00 | - | 1 | 3 | 83.49% |
| MSTR231215P01110000 | 2022-09-22 9:39AM EDT | 1,110.00 | 915.89 | 895.50 | 903.70 | 0.00 | - | - | 10 | 83.69% |
| MSTR231215P01160000 | 2022-08-19 3:48PM EDT | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 96.15% |
| MSTR231215P01200000 | 2022-09-09 9:33AM EDT | 1,200.00 | 952.94 | 983.50 | 992.50 | 0.00 | - | 10 | 52 | 82.06% |
| MSTR231215P01250000 | 2022-07-07 3:46PM EDT | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215P01340000 | 2022-09-15 1:52PM EDT | 1,340.00 | 1,113.70 | 1,123.00 | 1,131.30 | 0.00 | - | 10 | 0 | 83.08% |
| MSTR231215P01450000 | 2022-09-15 1:52PM EDT | 1,450.00 | 1,223.70 | 1,232.50 | 1,241.30 | 0.00 | - | 10 | 0 | 84.80% |
© 2022 Yahoo. All rights reserved.
