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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00070000 | 2022-12-06 1:35PM EST | 70.00 | 119.47 | 83.25 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00080000 | 2022-10-06 10:00AM EST | 80.00 | 165.15 | 193.90 | 201.40 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR231215C00100000 | 2023-02-01 3:20PM EST | 100.00 | 168.00 | 180.00 | 189.50 | 0.00 | - | 90 | 67 | 82.08% |
| MSTR231215C00120000 | 2023-02-01 2:34PM EST | 120.00 | 126.95 | 160.00 | 169.50 | 0.00 | - | 1 | 0 | 69.25% |
| MSTR231215C00135000 | 2023-01-18 12:14PM EST | 135.00 | 96.25 | 145.00 | 154.50 | 0.00 | - | 3 | 3 | 61.05% |
| MSTR231215C00140000 | 2023-01-27 11:59AM EST | 140.00 | 110.00 | 140.00 | 150.00 | 0.00 | - | 2 | 3 | 60.14% |
| MSTR231215C00145000 | 2023-01-11 10:42AM EST | 145.00 | 59.00 | 135.50 | 144.15 | 0.00 | - | 1 | 1 | 54.96% |
| MSTR231215C00150000 | 2023-01-18 3:31PM EST | 150.00 | 78.76 | 131.00 | 139.35 | 0.00 | - | 2 | 20 | 53.27% |
| MSTR231215C00155000 | 2022-10-25 12:04PM EST | 155.00 | 128.95 | 52.80 | 60.80 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR231215C00160000 | 2023-01-11 10:39AM EST | 160.00 | 53.00 | 125.10 | 130.40 | 0.00 | - | 1 | 3 | 51.76% |
| MSTR231215C00165000 | 2023-02-03 9:31AM EST | 165.00 | 120.00 | 121.25 | 126.50 | +29.77 | +32.99% | 4 | 37 | 52.28% |
| MSTR231215C00170000 | 2023-01-20 1:40PM EST | 170.00 | 76.50 | 117.10 | 122.95 | 0.00 | - | 3 | 7 | 53.31% |
| MSTR231215C00175000 | 2022-11-17 3:40PM EST | 175.00 | 56.10 | 54.00 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00180000 | 2023-02-02 9:44AM EST | 180.00 | 108.40 | 109.30 | 114.55 | 0.00 | - | 3 | 9 | 51.96% |
| MSTR231215C00185000 | 2023-02-02 10:14AM EST | 185.00 | 108.05 | 105.75 | 110.75 | 0.00 | - | 6 | 20 | 51.89% |
| MSTR231215C00190000 | 2023-02-02 10:47AM EST | 190.00 | 115.83 | 101.25 | 108.45 | 0.00 | - | 1 | 11 | 54.20% |
| MSTR231215C00195000 | 2023-02-03 10:03AM EST | 195.00 | 107.50 | 97.80 | 104.65 | +27.72 | +34.75% | 1 | 8 | 53.74% |
| MSTR231215C00200000 | 2023-02-03 1:07PM EST | 200.00 | 102.13 | 94.15 | 101.65 | -6.12 | -5.65% | 12 | 50 | 54.38% |
| MSTR231215C00210000 | 2023-01-27 2:47PM EST | 210.00 | 71.10 | 88.25 | 95.50 | 0.00 | - | 9 | 16 | 54.93% |
| MSTR231215C00220000 | 2023-02-03 12:01PM EST | 220.00 | 89.38 | 82.45 | 89.50 | +28.34 | +46.43% | 12 | 29 | 50.64% |
| MSTR231215C00230000 | 2023-01-20 3:50PM EST | 230.00 | 50.80 | 76.60 | 84.85 | 0.00 | - | 1 | 1 | 51.60% |
| MSTR231215C00240000 | 2023-01-23 1:19PM EST | 240.00 | 51.73 | 72.65 | 77.85 | 0.00 | - | 1 | 5 | 51.79% |
| MSTR231215C00250000 | 2023-02-03 12:07PM EST | 250.00 | 74.68 | 67.30 | 74.35 | -1.22 | -1.61% | 4 | 64 | 52.73% |
| MSTR231215C00260000 | 2023-02-01 2:51PM EST | 260.00 | 50.97 | 63.40 | 71.25 | 0.00 | - | 2 | 9 | 54.21% |
| MSTR231215C00270000 | 2023-01-30 2:46PM EST | 270.00 | 40.00 | 59.55 | 65.15 | 0.00 | - | 2 | 5 | 53.80% |
| MSTR231215C00280000 | 2023-02-02 10:07AM EST | 280.00 | 56.10 | 55.75 | 61.35 | 0.00 | - | 1 | 22 | 54.29% |
| MSTR231215C00290000 | 2023-01-20 3:05PM EST | 290.00 | 31.47 | 51.65 | 57.65 | 0.00 | - | 2 | 14 | 54.38% |
| MSTR231215C00300000 | 2023-02-03 10:24AM EST | 300.00 | 59.60 | 48.60 | 55.85 | +6.22 | +11.65% | 11 | 172 | 55.64% |
| MSTR231215C00310000 | 2023-02-01 3:40PM EST | 310.00 | 42.15 | 45.35 | 51.50 | 0.00 | - | 15 | 46 | 55.34% |
| MSTR231215C00320000 | 2022-12-22 10:14AM EST | 320.00 | 12.10 | 24.30 | 31.10 | 0.00 | - | 1 | 8 | 41.97% |
| MSTR231215C00330000 | 2023-02-02 10:41AM EST | 330.00 | 49.05 | 40.00 | 45.85 | 0.00 | - | 4 | 50 | 56.09% |
| MSTR231215C00340000 | 2022-08-19 8:43AM EST | 340.00 | 93.64 | 37.30 | 54.10 | 0.00 | - | 1 | 26 | 61.42% |
| MSTR231215C00350000 | 2023-02-03 3:01PM EST | 350.00 | 38.50 | 36.00 | 40.50 | +3.26 | +9.25% | 2 | 20 | 56.86% |
| MSTR231215C00360000 | 2023-01-04 9:44AM EST | 360.00 | 6.75 | 37.65 | 42.40 | 0.00 | - | 8 | 5 | 60.95% |
| MSTR231215C00370000 | 2023-01-27 3:50PM EST | 370.00 | 24.72 | 32.25 | 36.35 | 0.00 | - | 28 | 34 | 57.68% |
| MSTR231215C00380000 | 2023-01-13 10:11AM EST | 380.00 | 14.66 | 29.10 | 34.30 | 0.00 | - | 2 | 15 | 57.26% |
| MSTR231215C00390000 | 2023-02-03 10:55AM EST | 390.00 | 34.17 | 27.95 | 32.30 | +26.67 | +355.60% | 10 | 7 | 57.71% |
| MSTR231215C00400000 | 2023-02-02 12:34PM EST | 400.00 | 31.45 | 25.10 | 30.25 | 0.00 | - | 81 | 187 | 57.15% |
| MSTR231215C00410000 | 2023-02-03 11:05AM EST | 410.00 | 30.49 | 24.30 | 29.35 | +16.24 | +113.96% | 2 | 19 | 58.09% |
| MSTR231215C00420000 | 2023-02-02 12:10PM EST | 420.00 | 27.44 | 24.15 | 27.80 | 0.00 | - | 1 | 81 | 58.95% |
| MSTR231215C00430000 | 2023-01-13 10:11AM EST | 430.00 | 10.76 | 21.10 | 25.85 | 0.00 | - | 2 | 4 | 57.95% |
| MSTR231215C00440000 | 2023-02-02 1:40PM EST | 440.00 | 26.71 | 21.10 | 25.05 | 0.00 | - | 3 | 25 | 59.10% |
| MSTR231215C00450000 | 2023-02-01 9:49AM EST | 450.00 | 13.55 | 20.20 | 23.95 | 0.00 | - | 2 | 68 | 59.53% |
| MSTR231215C00460000 | 2022-05-06 8:49AM EST | 460.00 | 72.63 | 51.40 | 59.50 | 0.00 | - | 1 | 5 | 94.53% |
| MSTR231215C00470000 | 2023-01-11 1:36PM EST | 470.00 | 6.20 | 17.95 | 21.95 | 0.00 | - | 1 | 3 | 59.99% |
| MSTR231215C00480000 | 2023-01-18 1:34PM EST | 480.00 | 8.70 | 16.90 | 20.50 | 0.00 | - | 3 | 18 | 59.88% |
| MSTR231215C00490000 | 2023-01-12 10:16AM EST | 490.00 | 6.60 | 15.85 | 18.80 | 0.00 | - | 1 | 5 | 59.52% |
| MSTR231215C00500000 | 2023-02-03 12:07PM EST | 500.00 | 18.39 | 15.05 | 18.00 | -0.41 | -2.18% | 3 | 104 | 59.78% |
| MSTR231215C00510000 | 2023-01-05 3:44PM EST | 510.00 | 3.31 | 14.20 | 17.80 | 0.00 | - | 1 | 27 | 60.32% |
| MSTR231215C00520000 | 2022-12-29 12:45PM EST | 520.00 | 3.04 | 8.60 | 13.45 | 0.00 | - | 5 | 17 | 54.72% |
| MSTR231215C00530000 | 2022-05-03 9:13AM EST | 530.00 | 100.00 | 46.90 | 56.50 | 0.00 | - | 1 | 1 | 100.64% |
| MSTR231215C00540000 | 2022-06-22 9:47AM EST | 540.00 | 24.40 | 43.60 | 52.90 | 0.00 | - | 1 | 1 | 98.51% |
| MSTR231215C00550000 | 2023-02-01 9:49AM EST | 550.00 | 8.05 | 11.40 | 14.70 | 0.00 | - | 1 | 8 | 60.82% |
| MSTR231215C00560000 | 2022-06-15 9:56AM EST | 560.00 | 25.20 | 21.50 | 30.50 | 0.00 | - | 1 | 1 | 77.85% |
| MSTR231215C00570000 | 2022-06-01 11:29AM EST | 570.00 | 48.50 | 15.00 | 20.70 | 0.00 | - | - | 2 | 69.25% |
| MSTR231215C00580000 | 2022-06-13 10:55AM EST | 580.00 | 21.00 | 20.10 | 23.80 | 0.00 | - | 1 | 3 | 75.29% |
| MSTR231215C00590000 | 2022-11-11 1:35PM EST | 590.00 | 11.00 | 5.00 | 9.20 | 0.00 | - | 15 | 121 | 55.11% |
| MSTR231215C00600000 | 2023-02-03 1:23PM EST | 600.00 | 10.54 | 8.55 | 11.55 | +5.44 | +106.67% | 1 | 25 | 61.11% |
| MSTR231215C00610000 | 2022-06-27 9:04AM EST | 610.00 | 18.20 | 22.50 | 30.50 | 0.00 | - | 15 | 13 | 83.54% |
| MSTR231215C00620000 | 2022-06-01 10:50AM EST | 620.00 | 44.00 | 12.60 | 17.80 | 0.00 | - | 1 | 3 | 70.52% |
| MSTR231215C00630000 | 2022-07-21 9:13AM EST | 630.00 | 35.10 | 30.00 | 48.00 | 0.00 | - | 1 | 3 | 98.91% |
| MSTR231215C00640000 | 2022-08-05 11:05AM EST | 640.00 | 45.44 | 12.00 | 30.00 | 0.00 | - | 10 | 17 | 79.82% |
| MSTR231215C00650000 | 2022-08-02 2:59PM EST | 650.00 | 32.00 | 12.00 | 30.00 | 0.00 | - | 1 | 5 | 80.70% |
| MSTR231215C00660000 | 2023-01-10 12:05PM EST | 660.00 | 3.00 | 6.50 | 9.10 | 0.00 | - | 6 | 6 | 62.12% |
| MSTR231215C00670000 | 2022-08-24 12:44PM EST | 670.00 | 31.00 | 11.70 | 17.30 | 0.00 | - | 2 | 35 | 73.75% |
| MSTR231215C00680000 | 2021-11-10 6:48AM EST | 680.00 | 255.00 | 237.50 | 257.50 | 0.00 | - | 1 | 0 | 369.49% |
| MSTR231215C00690000 | 2022-08-22 2:46PM EST | 690.00 | 28.00 | 11.50 | 18.70 | 0.00 | - | 1 | 5 | 76.17% |
| MSTR231215C00700000 | 2023-01-30 9:30AM EST | 700.00 | 8.00 | 5.55 | 8.75 | +3.70 | +86.05% | 1 | 85 | 63.76% |
| MSTR231215C00710000 | 2022-06-24 8:34AM EST | 710.00 | 13.50 | 26.00 | 35.50 | 0.00 | - | 1 | 6 | 97.07% |
| MSTR231215C00720000 | 2022-05-09 9:04AM EST | 720.00 | 34.00 | 23.10 | 31.50 | 0.00 | - | 7 | 7 | 93.94% |
| MSTR231215C00730000 | 2022-06-03 10:40AM EST | 730.00 | 31.50 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 73.89% |
| MSTR231215C00740000 | 2022-06-15 12:17PM EST | 740.00 | 17.09 | 12.60 | 18.90 | 0.00 | - | 2 | 5 | 80.78% |
| MSTR231215C00750000 | 2023-02-01 1:37PM EST | 750.00 | 5.55 | 4.55 | 7.85 | 0.00 | - | 1 | 55 | 65.06% |
| MSTR231215C00760000 | 2022-12-08 9:43AM EST | 760.00 | 5.40 | 0.58 | 2.61 | 0.00 | - | - | 1 | 51.53% |
| MSTR231215C00770000 | 2022-07-20 8:36AM EST | 770.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MSTR231215C00780000 | 2022-06-15 12:17PM EST | 780.00 | 15.97 | 11.30 | 17.20 | 0.00 | - | 4 | 6 | 81.30% |
| MSTR231215C00790000 | 2022-06-07 10:47AM EST | 790.00 | 25.86 | 11.60 | 16.60 | 0.00 | - | - | 3 | 81.72% |
| MSTR231215C00800000 | 2022-12-27 9:51AM EST | 800.00 | 2.05 | 0.96 | 4.75 | 0.00 | - | 1 | 65 | 58.85% |
| MSTR231215C00820000 | 2022-06-15 12:17PM EST | 820.00 | 15.03 | 9.90 | 14.10 | 0.00 | - | 1 | 3 | 80.27% |
| MSTR231215C00830000 | 2022-06-03 12:15PM EST | 830.00 | 26.02 | 7.50 | 12.30 | 0.00 | - | 5 | 11 | 77.24% |
| MSTR231215C00840000 | 2022-06-21 11:26AM EST | 840.00 | 13.97 | 20.70 | 28.90 | 0.00 | - | 1 | 0 | 99.29% |
| MSTR231215C00850000 | 2022-09-30 1:52PM EST | 850.00 | 13.90 | 8.00 | 15.20 | 0.00 | - | 1 | 5 | 81.36% |
| MSTR231215C00860000 | 2022-12-20 1:15PM EST | 860.00 | 2.80 | 0.75 | 3.30 | 0.00 | - | 1 | 4 | 58.59% |
| MSTR231215C00870000 | 2022-05-26 1:45PM EST | 870.00 | 20.00 | 9.50 | 17.20 | 0.00 | - | 1 | 3 | 85.35% |
| MSTR231215C00880000 | 2022-01-28 9:54AM EST | 880.00 | 48.07 | 69.00 | 77.60 | 0.00 | - | 7 | 3 | 151.94% |
| MSTR231215C00900000 | 2023-01-30 10:12AM EST | 900.00 | 3.80 | 2.10 | 5.35 | 0.00 | - | 29 | 225 | 66.78% |
| MSTR231215C00920000 | 2022-10-18 8:30AM EST | 920.00 | 9.65 | 1.50 | 4.90 | 0.00 | - | 2 | 6 | 65.98% |
| MSTR231215C00940000 | 2022-06-03 10:41AM EST | 940.00 | 21.00 | 5.60 | 9.80 | 0.00 | - | 1 | 2 | 78.76% |
| MSTR231215C00960000 | 2021-11-10 6:48AM EST | 960.00 | 233.90 | 186.00 | 202.00 | 0.00 | - | - | 4 | 285.70% |
| MSTR231215C01000000 | 2023-01-30 11:26AM EST | 1,000.00 | 3.68 | 1.50 | 4.50 | 0.00 | - | 20 | 146 | 68.71% |
| MSTR231215C01020000 | 2023-01-10 10:10AM EST | 1,020.00 | 1.70 | 2.00 | 4.70 | 0.00 | - | 1 | 18 | 70.79% |
| MSTR231215C01040000 | 2022-05-26 12:53PM EST | 1,040.00 | 16.00 | 6.90 | 13.70 | 0.00 | - | 1 | 1 | 88.54% |
| MSTR231215C01050000 | 2022-01-19 3:58PM EST | 1,050.00 | 85.04 | 53.60 | 62.00 | 0.00 | - | 2 | 2 | 146.47% |
| MSTR231215C01060000 | 2022-07-07 1:05PM EST | 1,060.00 | 8.13 | 9.00 | 27.00 | 0.00 | - | 1 | 5 | 101.95% |
| MSTR231215C01070000 | 2022-07-07 1:05PM EST | 1,070.00 | 8.00 | 9.20 | 27.50 | 0.00 | - | 1 | 0 | 102.90% |
| MSTR231215C01080000 | 2022-07-07 9:14AM EST | 1,080.00 | 7.30 | 9.00 | 27.00 | 0.00 | - | 1 | 1 | 102.84% |
| MSTR231215C01090000 | 2022-03-13 11:04PM EST | 1,090.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01100000 | 2022-08-30 9:15AM EST | 1,100.00 | 14.00 | 4.00 | 12.00 | 0.00 | - | 30 | 52 | 86.43% |
| MSTR231215C01120000 | 2022-08-11 11:55AM EST | 1,120.00 | 19.51 | 5.00 | 15.60 | 0.00 | - | 1 | 7 | 91.89% |
| MSTR231215C01150000 | 2022-03-13 11:04PM EST | 1,150.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01170000 | 2022-07-13 11:22AM EST | 1,170.00 | 6.00 | 8.00 | 19.00 | 0.00 | - | 15 | 15 | 99.58% |
| MSTR231215C01200000 | 2022-08-17 9:13AM EST | 1,200.00 | 17.00 | 3.30 | 11.20 | 0.00 | - | 2 | 17 | 88.52% |
| MSTR231215C01220000 | 2022-07-14 9:56AM EST | 1,220.00 | 5.50 | 6.50 | 17.70 | 0.00 | - | 1 | 4 | 99.04% |
| MSTR231215C01250000 | 2023-01-04 10:03AM EST | 1,250.00 | 0.47 | 0.31 | 3.55 | 0.00 | - | 2 | 39 | 72.79% |
| MSTR231215C01260000 | 2022-07-15 10:54AM EST | 1,260.00 | 5.90 | 11.90 | 23.50 | 0.00 | - | - | 1 | 109.61% |
| MSTR231215C01270000 | 2022-05-15 11:02PM EST | 1,270.00 | 18.70 | 6.00 | 12.20 | 0.00 | - | - | 1 | 95.03% |
| MSTR231215C01290000 | 2022-08-29 11:20AM EST | 1,290.00 | 9.50 | 2.50 | 10.50 | 0.00 | - | 20 | 23 | 89.76% |
| MSTR231215C01300000 | 2022-11-08 9:30AM EST | 1,300.00 | 3.05 | 0.30 | 3.50 | 0.00 | - | 1 | 33 | 74.11% |
| MSTR231215C01320000 | 2022-05-18 2:56PM EST | 1,320.00 | 9.70 | 2.60 | 10.20 | 0.00 | - | - | 2 | 90.47% |
| MSTR231215C01340000 | 2022-04-27 1:55PM EST | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 101.43% |
| MSTR231215C01350000 | 2023-01-12 2:39PM EST | 1,350.00 | 1.12 | 0.00 | 3.80 | 0.00 | - | 2 | 16 | 75.53% |
| MSTR231215C01360000 | 2022-11-10 11:42AM EST | 1,360.00 | 1.30 | 0.40 | 2.90 | 0.00 | - | 19 | 21 | 74.37% |
| MSTR231215C01370000 | 2022-03-18 11:54AM EST | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 144.14% |
| MSTR231215C01380000 | 2022-07-19 12:30PM EST | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 107.22% |
| MSTR231215C01390000 | 2023-01-12 2:47PM EST | 1,390.00 | 1.03 | 0.00 | 3.10 | 0.00 | - | - | 8 | 74.55% |
| MSTR231215C01400000 | 2023-01-20 1:28PM EST | 1,400.00 | 0.50 | 0.10 | 2.49 | 0.00 | - | 10 | 232 | 73.10% |
| MSTR231215C01410000 | 2022-07-26 9:38AM EST | 1,410.00 | 6.48 | 4.00 | 11.30 | 0.00 | - | 8 | 8 | 96.27% |
| MSTR231215C01420000 | 2022-10-25 12:03PM EST | 1,420.00 | 4.60 | 0.15 | 2.65 | 0.00 | - | 1 | 2 | 74.34% |
| MSTR231215C01430000 | 2022-07-19 12:18PM EST | 1,430.00 | 6.75 | 6.90 | 16.30 | 0.00 | - | - | 1 | 105.10% |
| MSTR231215C01440000 | 2023-01-18 1:04PM EST | 1,440.00 | 0.88 | 0.05 | 1.70 | 0.00 | - | 4 | 69 | 70.65% |
| MSTR231215C01450000 | 2023-02-01 10:00AM EST | 1,450.00 | 1.30 | 1.00 | 1.60 | 0.00 | - | 80 | 339 | 74.39% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00005000 | 2023-02-03 10:52AM EST | 5.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1 | 208 | 176.95% |
| MSTR231215P00010000 | 2023-02-03 3:15PM EST | 10.00 | 0.22 | 0.22 | 0.26 | -0.03 | -12.00% | 53 | 827 | 158.01% |
| MSTR231215P00015000 | 2023-01-17 1:41PM EST | 15.00 | 0.80 | 0.05 | 0.88 | 0.00 | - | 1 | 2 | 150.00% |
| MSTR231215P00020000 | 2023-01-30 11:59AM EST | 20.00 | 1.01 | 0.05 | 0.98 | 0.00 | - | 4 | 84 | 135.89% |
| MSTR231215P00025000 | 2023-01-17 10:01AM EST | 25.00 | 1.79 | 0.05 | 2.60 | 0.00 | - | - | 1 | 144.82% |
| MSTR231215P00030000 | 2023-01-17 10:02AM EST | 30.00 | 2.43 | 0.21 | 3.05 | 0.00 | - | 1 | 20 | 138.40% |
| MSTR231215P00035000 | 2023-01-17 10:02AM EST | 35.00 | 2.92 | 1.05 | 3.45 | 0.00 | - | 1 | 2 | 136.94% |
| MSTR231215P00040000 | 2023-01-18 1:08PM EST | 40.00 | 5.30 | 1.19 | 3.70 | 0.00 | - | 1 | 158 | 129.96% |
| MSTR231215P00045000 | 2022-12-30 9:30AM EST | 45.00 | 9.27 | 2.98 | 5.15 | 0.00 | - | 1 | 1 | 136.96% |
| MSTR231215P00050000 | 2023-02-02 1:50PM EST | 50.00 | 3.80 | 2.38 | 4.75 | 0.00 | - | 1 | 69 | 124.81% |
| MSTR231215P00055000 | 2023-02-03 11:30AM EST | 55.00 | 5.40 | 3.05 | 5.40 | -1.80 | -25.00% | 1 | 95 | 122.79% |
| MSTR231215P00060000 | 2022-11-21 1:39PM EST | 60.00 | 15.87 | 10.80 | 13.10 | +3.07 | +23.98% | 1 | 44 | 158.21% |
| MSTR231215P00065000 | 2023-01-13 10:21AM EST | 65.00 | 9.80 | 4.50 | 6.95 | 0.00 | - | 11 | 12 | 119.35% |
| MSTR231215P00070000 | 2023-01-27 12:09PM EST | 70.00 | 8.47 | 5.30 | 7.85 | 0.00 | - | 1 | 4 | 117.91% |
| MSTR231215P00075000 | 2023-01-20 10:40AM EST | 75.00 | 11.67 | 6.15 | 8.75 | 0.00 | - | 1 | 16 | 116.41% |
| MSTR231215P00080000 | 2023-01-25 1:21PM EST | 80.00 | 10.80 | 7.05 | 9.95 | 0.00 | - | 1 | 16 | 115.52% |
| MSTR231215P00085000 | 2023-02-02 10:17AM EST | 85.00 | 9.45 | 8.00 | 11.45 | 0.00 | - | 5 | 3 | 115.09% |
| MSTR231215P00090000 | 2023-02-02 2:44PM EST | 90.00 | 10.15 | 9.00 | 12.25 | 0.00 | - | 6 | 14 | 113.28% |
| MSTR231215P00095000 | 2023-01-26 9:38AM EST | 95.00 | 14.75 | 10.10 | 12.95 | 0.00 | - | 4 | 6 | 111.43% |
| MSTR231215P00100000 | 2023-02-02 2:59PM EST | 100.00 | 13.85 | 11.30 | 15.05 | 0.00 | - | 2 | 59 | 111.87% |
| MSTR231215P00105000 | 2023-02-02 2:05PM EST | 105.00 | 14.48 | 12.50 | 16.45 | 0.00 | - | 2 | 13 | 111.00% |
| MSTR231215P00110000 | 2023-02-02 10:23AM EST | 110.00 | 15.25 | 13.80 | 17.00 | 0.00 | - | 5 | 9 | 109.02% |
| MSTR231215P00115000 | 2023-01-13 10:29AM EST | 115.00 | 26.81 | 15.25 | 18.20 | 0.00 | - | 2 | 54 | 108.06% |
| MSTR231215P00120000 | 2023-02-02 12:15PM EST | 120.00 | 18.70 | 17.20 | 20.20 | +0.70 | +3.89% | 1 | 13 | 108.59% |
| MSTR231215P00125000 | 2023-01-20 3:05PM EST | 125.00 | 27.77 | 18.80 | 21.60 | 0.00 | - | 2 | 14 | 107.80% |
| MSTR231215P00130000 | 2023-02-01 3:48PM EST | 130.00 | 21.75 | 20.50 | 24.25 | -1.23 | -5.35% | 1 | 18 | 108.39% |
| MSTR231215P00135000 | 2023-01-31 10:40AM EST | 135.00 | 27.33 | 21.20 | 25.20 | 0.00 | - | 1 | 18 | 105.98% |
| MSTR231215P00140000 | 2023-01-23 2:10PM EST | 140.00 | 31.30 | 24.70 | 26.75 | 0.00 | - | 10 | 12 | 107.01% |
| MSTR231215P00145000 | 2023-01-13 3:21PM EST | 145.00 | 40.67 | 25.85 | 28.90 | 0.00 | - | 2 | 7 | 106.15% |
| MSTR231215P00150000 | 2023-02-03 12:07PM EST | 150.00 | 29.29 | 27.60 | 30.45 | +0.79 | +2.77% | 12 | 64 | 105.24% |
| MSTR231215P00155000 | 2023-02-03 1:23PM EST | 155.00 | 29.97 | 29.75 | 32.85 | -0.37 | -1.22% | 15 | 4 | 105.37% |
| MSTR231215P00160000 | 2023-01-31 12:04PM EST | 160.00 | 38.25 | 31.50 | 34.50 | 0.00 | - | 2 | 5 | 104.41% |
| MSTR231215P00165000 | 2023-01-31 2:26PM EST | 165.00 | 40.50 | 33.80 | 37.10 | 0.00 | - | 1 | 19 | 104.64% |
| MSTR231215P00170000 | 2023-02-03 10:21AM EST | 170.00 | 34.00 | 35.70 | 40.35 | -1.43 | -4.04% | 10 | 57 | 104.96% |
| MSTR231215P00175000 | 2023-02-03 1:23PM EST | 175.00 | 37.97 | 38.15 | 42.90 | -0.90 | -2.32% | 11 | 111 | 105.05% |
| MSTR231215P00180000 | 2023-01-10 3:38PM EST | 180.00 | 40.00 | 39.85 | 45.55 | -29.47 | -42.42% | 10 | 21 | 104.55% |
| MSTR231215P00185000 | 2023-01-27 3:33PM EST | 185.00 | 49.80 | 42.20 | 48.05 | 0.00 | - | 10 | 16 | 104.36% |
| MSTR231215P00190000 | 2023-02-02 1:00PM EST | 190.00 | 45.00 | 44.25 | 49.55 | 0.00 | - | 20 | 12 | 103.18% |
| MSTR231215P00195000 | 2023-02-02 1:51PM EST | 195.00 | 46.00 | 47.10 | 52.25 | 0.00 | - | 21 | 14 | 103.38% |
| MSTR231215P00200000 | 2023-02-01 2:52PM EST | 200.00 | 53.00 | 48.00 | 52.25 | -4.63 | -8.03% | 1 | 137 | 100.33% |
| MSTR231215P00210000 | 2023-02-01 11:41AM EST | 210.00 | 67.40 | 52.75 | 58.00 | 0.00 | - | 2 | 19 | 100.07% |
| MSTR231215P00220000 | 2023-02-03 10:36AM EST | 220.00 | 57.00 | 58.60 | 63.20 | -22.21 | -28.04% | 1 | 6 | 99.93% |
| MSTR231215P00230000 | 2023-01-31 11:22AM EST | 230.00 | 77.55 | 63.60 | 70.40 | 0.00 | - | 4 | 16 | 100.26% |
| MSTR231215P00240000 | 2023-02-02 9:40AM EST | 240.00 | 76.00 | 70.50 | 75.80 | 0.00 | - | 1 | 2 | 100.41% |
| MSTR231215P00250000 | 2023-02-02 11:16AM EST | 250.00 | 77.95 | 76.40 | 83.95 | 0.00 | - | 3 | 12 | 101.36% |
| MSTR231215P00260000 | 2023-02-03 11:10AM EST | 260.00 | 82.80 | 82.40 | 90.70 | -45.20 | -35.31% | 1 | 3 | 101.36% |
| MSTR231215P00270000 | 2022-05-05 12:18PM EST | 270.00 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 151.02% |
| MSTR231215P00280000 | 2022-12-05 1:25PM EST | 280.00 | 151.22 | 156.70 | 163.85 | 0.00 | - | 1 | 20 | 172.42% |
| MSTR231215P00290000 | 2022-05-12 8:33AM EST | 290.00 | 185.00 | 148.70 | 160.00 | 0.00 | - | 3 | 10 | 155.09% |
| MSTR231215P00300000 | 2023-02-03 3:40PM EST | 300.00 | 113.00 | 110.65 | 116.15 | +3.00 | +2.73% | 24 | 44 | 101.25% |
| MSTR231215P00310000 | 2022-05-12 8:45AM EST | 310.00 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 153.50% |
| MSTR231215P00320000 | 2022-10-06 12:14PM EST | 320.00 | 154.42 | 125.00 | 131.30 | 0.00 | - | 1 | 3 | 101.77% |
| MSTR231215P00330000 | 2022-06-08 8:30AM EST | 330.00 | 170.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00340000 | 2023-02-03 9:46AM EST | 340.00 | 142.02 | 139.85 | 146.50 | -31.85 | -18.32% | 2 | 13 | 102.09% |
| MSTR231215P00350000 | 2022-12-05 1:25PM EST | 350.00 | 211.22 | 218.85 | 226.55 | 0.00 | - | 1 | 16 | 179.72% |
| MSTR231215P00360000 | 2022-11-10 9:51AM EST | 360.00 | 212.00 | 209.50 | 217.30 | 0.00 | - | 2 | 18 | 159.22% |
| MSTR231215P00370000 | 2022-05-06 9:01AM EST | 370.00 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 146.99% |
| MSTR231215P00380000 | 2023-01-13 3:09PM EST | 380.00 | 215.40 | 170.50 | 178.90 | 0.00 | - | 1 | 12 | 103.01% |
| MSTR231215P00390000 | 2022-08-12 12:20PM EST | 390.00 | 170.00 | 185.10 | 203.80 | 0.00 | - | 1 | 1 | 114.51% |
| MSTR231215P00400000 | 2023-02-02 11:34AM EST | 400.00 | 187.50 | 186.40 | 195.00 | 0.00 | - | 1 | 35 | 103.20% |
| MSTR231215P00410000 | 2023-02-02 9:58AM EST | 410.00 | 202.95 | 194.60 | 203.50 | 0.00 | - | 1 | 5 | 103.53% |
| MSTR231215P00420000 | 2023-01-04 11:06AM EST | 420.00 | 293.40 | 197.40 | 202.35 | 0.00 | - | 1 | 5 | 96.63% |
| MSTR231215P00430000 | 2023-01-17 2:13PM EST | 430.00 | 247.65 | 211.60 | 221.00 | 0.00 | - | 2 | 2 | 104.49% |
| MSTR231215P00440000 | 2022-12-28 11:56AM EST | 440.00 | 323.00 | 239.30 | 243.85 | 0.00 | - | 1 | 3 | 120.78% |
| MSTR231215P00450000 | 2023-01-04 1:30PM EST | 450.00 | 316.05 | 228.95 | 237.00 | 0.00 | - | 1 | 16 | 104.67% |
| MSTR231215P00460000 | 2022-07-27 11:14AM EST | 460.00 | 267.20 | 257.80 | 268.90 | 0.00 | - | 1 | 2 | 125.68% |
| MSTR231215P00470000 | 2022-05-13 11:23AM EST | 470.00 | 303.74 | 295.10 | 310.70 | 0.00 | - | 1 | 3 | 156.38% |
| MSTR231215P00480000 | 2022-11-03 11:11AM EST | 480.00 | 264.50 | 313.00 | 321.50 | 0.00 | - | 1 | 5 | 162.27% |
| MSTR231215P00490000 | 2022-06-30 12:55PM EST | 490.00 | 343.82 | 263.40 | 280.70 | 0.00 | - | 2 | 2 | 109.81% |
| MSTR231215P00500000 | 2023-01-03 11:25AM EST | 500.00 | 377.04 | 272.55 | 277.45 | 0.00 | - | 1 | 16 | 104.50% |
| MSTR231215P00510000 | 2022-08-23 8:30AM EST | 510.00 | 289.50 | 329.00 | 339.00 | 0.00 | - | 1 | 2 | 152.93% |
| MSTR231215P00520000 | 2022-07-15 10:51AM EST | 520.00 | 340.41 | 251.90 | 265.50 | 0.00 | - | 2 | 9 | 70.47% |
| MSTR231215P00530000 | 2022-07-27 11:39AM EST | 530.00 | 324.33 | 317.30 | 330.10 | 0.00 | - | 1 | 5 | 126.20% |
| MSTR231215P00540000 | 2022-07-27 11:39AM EST | 540.00 | 332.98 | 325.10 | 338.40 | 0.00 | - | 1 | 3 | 125.59% |
| MSTR231215P00550000 | 2023-01-05 11:12AM EST | 550.00 | 412.50 | 316.50 | 326.00 | 0.00 | - | 5 | 6 | 107.27% |
| MSTR231215P00560000 | 2022-02-22 9:38AM EST | 560.00 | 273.50 | 217.20 | 236.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00580000 | 2022-11-22 12:19PM EST | 580.00 | 430.98 | 410.00 | 418.00 | +32.01 | +8.02% | 2 | 5 | 171.23% |
| MSTR231215P00590000 | 2023-01-03 10:36AM EST | 590.00 | 462.11 | 348.10 | 354.20 | 0.00 | - | - | 1 | 101.91% |
| MSTR231215P00600000 | 2023-02-02 3:07PM EST | 600.00 | 367.60 | 362.00 | 371.00 | 0.00 | - | 6 | 12 | 108.23% |
| MSTR231215P00620000 | 2023-01-13 12:20PM EST | 620.00 | 433.22 | 381.00 | 390.00 | 0.00 | - | 3 | 2 | 109.29% |
| MSTR231215P00630000 | 2021-11-10 6:49AM EST | 630.00 | 280.00 | 264.00 | 284.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSTR231215P00640000 | 2022-05-11 11:21AM EST | 640.00 | 464.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00650000 | 2022-03-11 12:02PM EST | 650.00 | 331.42 | 285.60 | 305.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215P00660000 | 2023-01-20 1:41PM EST | 660.00 | 462.88 | 418.00 | 427.00 | 0.00 | - | 1 | 3 | 110.12% |
| MSTR231215P00670000 | 2021-11-17 3:21PM EST | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00690000 | 2022-12-12 2:15PM EST | 690.00 | 519.35 | 514.50 | 521.00 | 0.00 | - | 1 | 2 | 175.59% |
| MSTR231215P00700000 | 2021-12-06 9:55AM EST | 700.00 | 340.70 | 324.80 | 339.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00710000 | 2023-01-25 3:14PM EST | 710.00 | 499.40 | 465.00 | 474.00 | 0.00 | - | 2 | 44 | 111.42% |
| MSTR231215P00730000 | 2022-09-23 9:00AM EST | 730.00 | 553.40 | 509.00 | 518.00 | 0.00 | - | 2 | 1 | 136.52% |
| MSTR231215P00740000 | 2021-11-10 6:49AM EST | 740.00 | 387.00 | 346.50 | 366.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00750000 | 2022-05-05 2:04PM EST | 750.00 | 468.00 | 538.40 | 554.60 | 0.00 | - | 1 | 2 | 150.47% |
| MSTR231215P00780000 | 2022-12-29 1:22PM EST | 780.00 | 653.27 | 555.30 | 560.25 | 0.00 | - | 1 | 2 | 134.88% |
| MSTR231215P00790000 | 2022-12-29 1:22PM EST | 790.00 | 662.97 | 564.85 | 569.35 | 0.00 | - | 16 | 42 | 134.96% |
| MSTR231215P00800000 | 2021-11-19 3:41PM EST | 800.00 | 361.78 | 402.50 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00840000 | 2022-07-19 9:38AM EST | 840.00 | 614.20 | 543.60 | 559.00 | 0.00 | - | - | 2 | 64.13% |
| MSTR231215P00860000 | 2022-02-14 10:55AM EST | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00870000 | 2021-12-21 3:19PM EST | 870.00 | 472.61 | 539.10 | 558.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00880000 | 2021-11-03 11:51AM EST | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00900000 | 2022-01-25 10:55AM EST | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00960000 | 2021-11-01 9:52AM EST | 960.00 | 464.80 | 487.00 | 505.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P01000000 | 2022-10-20 9:34AM EST | 1,000.00 | 777.00 | 832.00 | 840.20 | 0.00 | - | 2 | 6 | 204.62% |
| MSTR231215P01020000 | 2022-09-16 10:06AM EST | 1,020.00 | 812.00 | 811.30 | 819.00 | 0.00 | - | 10 | 11 | 166.34% |
| MSTR231215P01080000 | 2022-07-05 8:46AM EST | 1,080.00 | 915.37 | 769.00 | 788.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P01100000 | 2022-09-21 12:20PM EST | 1,100.00 | 900.41 | 870.00 | 879.80 | 0.00 | - | 1 | 3 | 150.82% |
| MSTR231215P01110000 | 2022-09-22 8:39AM EST | 1,110.00 | 915.89 | 878.00 | 886.50 | 0.00 | - | - | 10 | 148.67% |
| MSTR231215P01160000 | 2022-08-19 2:48PM EST | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 172.71% |
| MSTR231215P01200000 | 2022-09-09 8:33AM EST | 1,200.00 | 952.94 | 979.50 | 988.00 | 0.00 | - | 10 | 52 | 163.92% |
| MSTR231215P01250000 | 2022-07-07 2:46PM EST | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215P01330000 | 2023-01-17 9:47AM EST | 1,330.00 | 1,116.75 | 1,060.00 | 1,068.00 | 0.00 | - | - | 1 | 113.82% |
| MSTR231215P01340000 | 2022-09-15 12:52PM EST | 1,340.00 | 1,113.70 | 1,127.50 | 1,137.00 | 0.00 | - | 10 | 0 | 177.65% |
| MSTR231215P01380000 | 2023-01-11 1:23PM EST | 1,380.00 | 1,193.00 | 1,109.00 | 1,117.00 | 0.00 | - | - | 2 | 114.01% |
| MSTR231215P01390000 | 2023-01-11 1:08PM EST | 1,390.00 | 1,205.00 | 1,119.00 | 1,127.00 | 0.00 | - | - | 1 | 114.34% |
| MSTR231215P01410000 | 2022-11-11 9:45AM EST | 1,410.00 | 1,244.00 | 1,214.50 | 1,222.00 | 0.00 | - | - | 1 | 195.39% |
| MSTR231215P01450000 | 2022-09-15 12:52PM EST | 1,450.00 | 1,223.70 | 1,237.00 | 1,246.50 | 0.00 | - | 10 | 0 | 181.07% |
© 2023 Yahoo. All rights reserved.
