MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216C00005000 | 2022-11-15 10:39AM EST | 5.00 | 170.10 | 195.90 | 199.30 | 0.00 | - | 2 | 0 | 1,670.31% |
| MSTR221216C00010000 | 2022-12-05 9:40AM EST | 10.00 | 195.60 | 190.90 | 194.00 | 0.00 | - | 2 | 0 | 1,185.94% |
| MSTR221216C00020000 | 2022-11-18 10:27AM EST | 20.00 | 150.10 | 180.90 | 184.80 | 0.00 | - | 1 | 0 | 1,016.02% |
| MSTR221216C00065000 | 2022-11-11 9:47AM EST | 65.00 | 108.00 | 135.90 | 139.80 | 0.00 | - | - | 0 | 497.75% |
| MSTR221216C00075000 | 2022-11-28 12:03PM EST | 75.00 | 98.50 | 125.90 | 129.00 | 0.00 | - | 1 | 0 | 383.59% |
| MSTR221216C00080000 | 2022-11-25 11:23AM EST | 80.00 | 96.40 | 120.90 | 124.80 | 0.00 | - | 2 | 0 | 414.06% |
| MSTR221216C00085000 | 2022-11-28 10:05AM EST | 85.00 | 91.90 | 115.90 | 119.90 | 0.00 | - | 3 | 0 | 395.02% |
| MSTR221216C00090000 | 2022-12-01 11:51AM EST | 90.00 | 109.00 | 110.90 | 114.20 | 0.00 | - | 1 | 0 | 333.01% |
| MSTR221216C00095000 | 2022-12-01 10:17AM EST | 95.00 | 104.60 | 105.90 | 109.50 | 0.00 | - | - | 0 | 330.47% |
| MSTR221216C00100000 | 2022-12-02 3:36PM EST | 100.00 | 110.00 | 100.90 | 104.80 | 0.00 | - | 4 | 0 | 325.00% |
| MSTR221216C00105000 | 2022-11-28 10:09AM EST | 105.00 | 69.60 | 95.90 | 98.90 | 0.00 | - | 1 | 0 | 257.91% |
| MSTR221216C00110000 | 2022-11-15 1:12PM EST | 110.00 | 65.60 | 90.90 | 94.80 | 0.00 | - | 1 | 0 | 287.01% |
| MSTR221216C00115000 | 2022-11-30 11:51AM EST | 115.00 | 69.77 | 85.80 | 89.20 | 0.00 | - | 20 | 0 | 243.07% |
| MSTR221216C00120000 | 2022-11-30 3:49PM EST | 120.00 | 74.69 | 80.90 | 83.90 | 0.00 | - | 25 | 0 | 211.52% |
| MSTR221216C00125000 | 2022-11-30 3:45PM EST | 125.00 | 69.17 | 75.90 | 79.70 | 0.00 | - | 3 | 0 | 232.23% |
| MSTR221216C00130000 | 2022-11-30 3:58PM EST | 130.00 | 67.42 | 70.90 | 74.20 | 0.00 | - | 7 | 0 | 197.66% |
| MSTR221216C00135000 | 2022-12-05 1:01PM EST | 135.00 | 55.10 | 65.90 | 69.20 | 0.00 | - | 2 | 0 | 183.50% |
| MSTR221216C00140000 | 2022-12-05 9:32AM EST | 140.00 | 68.00 | 60.90 | 64.80 | 0.00 | - | 1 | 0 | 189.75% |
| MSTR221216C00145000 | 2022-12-05 10:25AM EST | 145.00 | 48.70 | 55.90 | 59.80 | 0.00 | - | 1 | 0 | 175.29% |
| MSTR221216C00150000 | 2022-12-09 3:59PM EST | 150.00 | 53.00 | 51.50 | 54.10 | +0.72 | +1.38% | 35 | 57 | 140.09% |
| MSTR221216C00152500 | 2022-12-06 10:20AM EST | 152.50 | 38.40 | 48.40 | 51.40 | 0.00 | - | 3 | 10 | 126.47% |
| MSTR221216C00155000 | 2022-12-05 1:59PM EST | 155.00 | 35.10 | 46.00 | 49.20 | 0.00 | - | 8 | 24 | 130.86% |
| MSTR221216C00157500 | 2022-12-05 1:54PM EST | 157.50 | 33.70 | 43.50 | 46.70 | 0.00 | - | 5 | 7 | 124.61% |
| MSTR221216C00160000 | 2022-12-06 1:52PM EST | 160.00 | 32.70 | 41.10 | 44.30 | 0.00 | - | 3 | 39 | 121.29% |
| MSTR221216C00162500 | 2022-12-07 3:34PM EST | 162.50 | 33.73 | 38.70 | 41.80 | 0.00 | - | 3 | 9 | 115.04% |
| MSTR221216C00165000 | 2022-12-09 2:37PM EST | 165.00 | 33.30 | 36.50 | 39.40 | +2.34 | +7.56% | 2 | 53 | 111.43% |
| MSTR221216C00167500 | 2022-12-09 12:00PM EST | 167.50 | 32.85 | 33.90 | 36.90 | -2.61 | -7.36% | 1 | 26 | 105.18% |
| MSTR221216C00170000 | 2022-12-09 2:54PM EST | 170.00 | 28.55 | 32.20 | 34.60 | -3.52 | -10.98% | 4 | 320 | 65.14% |
| MSTR221216C00172500 | 2022-12-05 1:25PM EST | 172.50 | 23.60 | 29.50 | 32.30 | 0.00 | - | 5 | 9 | 60.55% |
| MSTR221216C00175000 | 2022-12-08 2:59PM EST | 175.00 | 28.69 | 27.50 | 30.00 | 0.00 | - | 6 | 272 | 70.51% |
| MSTR221216C00177500 | 2022-12-05 11:39AM EST | 177.50 | 19.85 | 24.90 | 27.80 | 0.00 | - | 1 | 23 | 67.97% |
| MSTR221216C00180000 | 2022-12-09 3:16PM EST | 180.00 | 20.52 | 23.40 | 25.80 | -2.58 | -11.17% | 21 | 274 | 78.03% |
| MSTR221216C00182500 | 2022-12-09 10:52AM EST | 182.50 | 19.91 | 21.30 | 23.50 | -2.46 | -11.00% | 2 | 46 | 76.56% |
| MSTR221216C00185000 | 2022-12-09 2:31PM EST | 185.00 | 16.30 | 18.80 | 21.60 | -2.70 | -14.21% | 64 | 66 | 74.29% |
| MSTR221216C00187500 | 2022-12-08 3:52PM EST | 187.50 | 16.75 | 16.80 | 19.40 | 0.00 | - | 2 | 19 | 72.61% |
| MSTR221216C00190000 | 2022-12-09 3:54PM EST | 190.00 | 15.93 | 15.40 | 17.50 | +0.43 | +2.77% | 88 | 388 | 75.29% |
| MSTR221216C00192500 | 2022-12-09 3:13PM EST | 192.50 | 11.26 | 13.50 | 15.90 | -4.29 | -27.59% | 5 | 80 | 75.37% |
| MSTR221216C00195000 | 2022-12-09 3:37PM EST | 195.00 | 9.60 | 11.80 | 14.20 | -4.45 | -31.67% | 24 | 374 | 74.80% |
| MSTR221216C00197500 | 2022-12-09 3:42PM EST | 197.50 | 9.20 | 10.00 | 12.60 | -3.27 | -26.22% | 20 | 167 | 73.22% |
| MSTR221216C00200000 | 2022-12-09 3:58PM EST | 200.00 | 9.90 | 9.50 | 11.00 | -0.74 | -6.95% | 204 | 2,864 | 76.59% |
| MSTR221216C00202500 | 2022-12-09 3:55PM EST | 202.50 | 8.50 | 8.10 | 9.90 | +2.00 | +30.77% | 124 | 22 | 76.94% |
| MSTR221216C00205000 | 2022-12-09 3:57PM EST | 205.00 | 6.40 | 6.80 | 8.70 | -2.70 | -29.67% | 234 | 3,016 | 76.27% |
| MSTR221216C00210000 | 2022-12-09 3:59PM EST | 210.00 | 5.80 | 5.40 | 6.50 | -1.20 | -17.14% | 99 | 561 | 78.20% |
| MSTR221216C00215000 | 2022-12-09 3:58PM EST | 215.00 | 4.30 | 3.50 | 4.70 | -1.00 | -18.87% | 57 | 836 | 75.78% |
| MSTR221216C00220000 | 2022-12-09 3:58PM EST | 220.00 | 3.00 | 2.75 | 3.60 | -0.82 | -21.47% | 165 | 954 | 79.04% |
| MSTR221216C00225000 | 2022-12-09 3:54PM EST | 225.00 | 2.00 | 1.55 | 2.70 | -0.70 | -25.93% | 76 | 275 | 77.69% |
| MSTR221216C00230000 | 2022-12-09 3:58PM EST | 230.00 | 1.65 | 1.50 | 1.90 | -0.43 | -20.67% | 71 | 293 | 81.69% |
| MSTR221216C00235000 | 2022-12-09 3:59PM EST | 235.00 | 1.25 | 0.80 | 1.45 | -0.52 | -29.38% | 48 | 99 | 80.91% |
| MSTR221216C00240000 | 2022-12-09 2:13PM EST | 240.00 | 0.86 | 0.50 | 1.00 | -0.32 | -27.12% | 31 | 178 | 80.86% |
| MSTR221216C00245000 | 2022-12-09 3:58PM EST | 245.00 | 0.61 | 0.40 | 0.90 | -0.59 | -49.17% | 51 | 25 | 85.60% |
| MSTR221216C00250000 | 2022-12-09 3:58PM EST | 250.00 | 0.55 | 0.35 | 0.60 | -0.18 | -24.66% | 20 | 378 | 87.01% |
| MSTR221216C00255000 | 2022-12-09 9:32AM EST | 255.00 | 0.25 | 0.10 | 0.65 | -0.80 | -76.19% | 1 | 9 | 89.60% |
| MSTR221216C00260000 | 2022-12-09 2:33PM EST | 260.00 | 0.33 | 0.15 | 0.60 | -0.21 | -38.89% | 9 | 196 | 95.70% |
| MSTR221216C00265000 | 2022-12-09 3:48PM EST | 265.00 | 0.20 | 0.05 | 0.50 | -0.33 | -62.26% | 5 | 19 | 96.58% |
| MSTR221216C00270000 | 2022-12-09 2:34PM EST | 270.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 41 | 184 | 93.36% |
| MSTR221216C00280000 | 2022-12-08 12:58PM EST | 280.00 | 0.70 | 0.05 | 0.20 | +0.45 | +180.00% | 1 | 237 | 100.98% |
| MSTR221216C00290000 | 2022-12-08 2:32PM EST | 290.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 176 | 115.23% |
| MSTR221216C00300000 | 2022-12-09 1:47PM EST | 300.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 2 | 429 | 112.11% |
| MSTR221216C00310000 | 2022-12-07 2:47PM EST | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 38 | 172 | 107.81% |
| MSTR221216C00320000 | 2022-12-09 11:12AM EST | 320.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 93 | 114.84% |
| MSTR221216C00330000 | 2022-12-09 9:50AM EST | 330.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 192 | 121.09% |
| MSTR221216C00340000 | 2022-12-08 3:24PM EST | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 167 | 128.13% |
| MSTR221216C00350000 | 2022-12-09 10:13AM EST | 350.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 120 | 134.38% |
| MSTR221216C00360000 | 2022-12-08 3:12PM EST | 360.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 36 | 61 | 140.63% |
| MSTR221216C00370000 | 2022-12-08 3:12PM EST | 370.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 146.88% |
| MSTR221216C00380000 | 2022-11-28 11:38AM EST | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 51 | 152.34% |
| MSTR221216C00390000 | 2022-11-16 9:50AM EST | 390.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 157.81% |
| MSTR221216C00400000 | 2022-12-02 3:28PM EST | 400.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 183 | 290.38% |
| MSTR221216C00410000 | 2022-11-03 8:40AM EST | 410.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 3 | 15 | 207.81% |
| MSTR221216C00420000 | 2022-12-05 12:08PM EST | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 653 | 173.44% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221216P00005000 | 2022-12-08 10:48AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 800 | 950.00% |
| MSTR221216P00010000 | 2022-12-06 10:39AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 145 | 756.25% |
| MSTR221216P00015000 | 2022-11-17 10:34AM EST | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 650.00% |
| MSTR221216P00020000 | 2022-12-02 12:17PM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 575.00% |
| MSTR221216P00025000 | 2022-11-16 11:39AM EST | 25.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 518.75% |
| MSTR221216P00030000 | 2022-12-06 11:02AM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 475.00% |
| MSTR221216P00035000 | 2022-12-08 9:55AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 135 | 434.38% |
| MSTR221216P00040000 | 2022-12-07 2:32PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 403.13% |
| MSTR221216P00045000 | 2022-12-02 2:46PM EST | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 53 | 375.00% |
| MSTR221216P00050000 | 2022-12-07 2:38PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 856 | 348.44% |
| MSTR221216P00055000 | 2022-11-30 11:58AM EST | 55.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 325.00% |
| MSTR221216P00060000 | 2022-12-07 2:59PM EST | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 177 | 303.13% |
| MSTR221216P00065000 | 2022-12-07 1:15PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 284.38% |
| MSTR221216P00070000 | 2022-12-09 1:18PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 474 | 50.00% |
| MSTR221216P00075000 | 2022-12-09 2:34PM EST | 75.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 43 | 302 | 250.00% |
| MSTR221216P00080000 | 2022-12-09 2:58PM EST | 80.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 155 | 1,676 | 251.56% |
| MSTR221216P00085000 | 2022-12-09 3:37PM EST | 85.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 70 | 209 | 235.94% |
| MSTR221216P00090000 | 2022-12-09 3:54PM EST | 90.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 6 | 366 | 245.31% |
| MSTR221216P00095000 | 2022-12-09 3:51PM EST | 95.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 82 | 911 | 224.22% |
| MSTR221216P00100000 | 2022-12-09 2:54PM EST | 100.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 4,614 | 210.16% |
| MSTR221216P00105000 | 2022-12-09 3:54PM EST | 105.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 13 | 245 | 202.34% |
| MSTR221216P00110000 | 2022-12-09 1:11PM EST | 110.00 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 30 | 376 | 197.66% |
| MSTR221216P00115000 | 2022-12-09 2:54PM EST | 115.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 65 | 2,537 | 187.89% |
| MSTR221216P00120000 | 2022-12-09 3:56PM EST | 120.00 | 0.10 | 0.10 | 0.25 | -0.18 | -64.29% | 23 | 2,570 | 172.07% |
| MSTR221216P00125000 | 2022-12-09 2:23PM EST | 125.00 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 64 | 728 | 163.09% |
| MSTR221216P00130000 | 2022-12-09 3:53PM EST | 130.00 | 0.27 | 0.15 | 0.35 | -0.43 | -61.43% | 159 | 833 | 156.25% |
| MSTR221216P00135000 | 2022-12-09 3:09PM EST | 135.00 | 0.40 | 0.25 | 0.45 | -0.03 | -6.98% | 20 | 824 | 152.54% |
| MSTR221216P00140000 | 2022-12-09 3:58PM EST | 140.00 | 0.46 | 0.30 | 0.55 | -0.34 | -42.50% | 34 | 1,018 | 145.51% |
| MSTR221216P00145000 | 2022-12-09 3:58PM EST | 145.00 | 0.58 | 0.40 | 0.70 | -0.17 | -22.67% | 86 | 664 | 140.14% |
| MSTR221216P00150000 | 2022-12-09 3:53PM EST | 150.00 | 0.70 | 0.55 | 0.80 | -0.27 | -27.84% | 1,464 | 2,678 | 133.50% |
| MSTR221216P00152500 | 2022-12-09 3:26PM EST | 152.50 | 0.68 | 0.65 | 0.75 | -0.42 | -38.18% | 54 | 87 | 128.42% |
| MSTR221216P00155000 | 2022-12-09 3:38PM EST | 155.00 | 1.03 | 0.80 | 1.15 | -0.20 | -16.26% | 45 | 749 | 131.64% |
| MSTR221216P00157500 | 2022-12-09 3:53PM EST | 157.50 | 1.21 | 0.80 | 1.35 | -0.13 | -9.70% | 19 | 292 | 128.32% |
| MSTR221216P00160000 | 2022-12-09 3:55PM EST | 160.00 | 1.03 | 0.90 | 1.20 | -0.42 | -28.97% | 81 | 745 | 121.29% |
| MSTR221216P00162500 | 2022-12-09 3:51PM EST | 162.50 | 1.45 | 1.05 | 1.45 | -0.35 | -19.44% | 78 | 90 | 120.22% |
| MSTR221216P00165000 | 2022-12-09 3:43PM EST | 165.00 | 1.65 | 1.15 | 1.80 | -0.45 | -21.43% | 115 | 482 | 118.99% |
| MSTR221216P00167500 | 2022-12-09 2:47PM EST | 167.50 | 2.05 | 1.35 | 1.75 | -0.30 | -12.77% | 7 | 77 | 114.06% |
| MSTR221216P00170000 | 2022-12-09 3:59PM EST | 170.00 | 1.74 | 1.65 | 2.00 | -1.01 | -36.73% | 1,056 | 513 | 112.84% |
| MSTR221216P00172500 | 2022-12-09 2:54PM EST | 172.50 | 2.78 | 1.90 | 2.30 | -0.22 | -7.33% | 19 | 73 | 110.94% |
| MSTR221216P00175000 | 2022-12-09 3:58PM EST | 175.00 | 2.60 | 2.30 | 2.60 | -0.60 | -18.75% | 89 | 3,492 | 109.67% |
| MSTR221216P00177500 | 2022-12-09 3:40PM EST | 177.50 | 3.70 | 2.45 | 3.00 | -1.40 | -27.45% | 22 | 207 | 106.64% |
| MSTR221216P00180000 | 2022-12-09 3:59PM EST | 180.00 | 3.13 | 2.90 | 3.40 | -0.97 | -23.66% | 196 | 4,360 | 105.20% |
| MSTR221216P00182500 | 2022-12-09 3:57PM EST | 182.50 | 3.70 | 3.30 | 3.90 | -0.80 | -17.78% | 13 | 140 | 103.42% |
| MSTR221216P00185000 | 2022-12-09 3:59PM EST | 185.00 | 4.10 | 3.70 | 4.40 | -1.38 | -25.18% | 60 | 189 | 100.98% |
| MSTR221216P00187500 | 2022-12-09 3:59PM EST | 187.50 | 5.00 | 4.30 | 5.20 | -1.47 | -22.72% | 11 | 117 | 100.71% |
| MSTR221216P00190000 | 2022-12-09 3:56PM EST | 190.00 | 5.80 | 5.10 | 5.90 | -2.05 | -26.11% | 81 | 247 | 100.12% |
| MSTR221216P00192500 | 2022-12-09 1:24PM EST | 192.50 | 8.85 | 5.80 | 6.80 | +0.73 | +8.99% | 9 | 101 | 99.24% |
| MSTR221216P00195000 | 2022-12-09 3:59PM EST | 195.00 | 7.10 | 6.60 | 7.90 | -1.63 | -18.67% | 50 | 85 | 99.00% |
| MSTR221216P00197500 | 2022-12-09 3:39PM EST | 197.50 | 10.98 | 7.60 | 8.90 | +1.21 | +12.38% | 21 | 49 | 98.41% |
| MSTR221216P00200000 | 2022-12-09 3:59PM EST | 200.00 | 9.40 | 9.30 | 10.10 | -2.70 | -22.31% | 304 | 638 | 101.09% |
| MSTR221216P00202500 | 2022-12-09 3:59PM EST | 202.50 | 10.50 | 9.90 | 11.40 | -3.50 | -25.00% | 47 | 35 | 98.41% |
| MSTR221216P00205000 | 2022-12-09 3:37PM EST | 205.00 | 15.65 | 11.20 | 12.80 | +1.82 | +13.16% | 1 | 220 | 98.54% |
| MSTR221216P00210000 | 2022-12-09 3:55PM EST | 210.00 | 15.60 | 14.10 | 15.90 | -4.60 | -22.77% | 2 | 243 | 99.12% |
| MSTR221216P00220000 | 2022-12-09 2:52PM EST | 220.00 | 27.69 | 21.30 | 23.70 | -1.34 | -4.62% | 1 | 69 | 105.88% |
| MSTR221216P00225000 | 2022-12-09 3:56PM EST | 225.00 | 27.55 | 25.20 | 28.10 | -0.05 | -0.18% | 4 | 1 | 109.91% |
| MSTR221216P00230000 | 2022-12-09 2:54PM EST | 230.00 | 35.93 | 29.00 | 32.40 | -3.37 | -8.58% | 1 | 74 | 110.91% |
| MSTR221216P00235000 | 2022-12-08 9:37AM EST | 235.00 | 47.03 | 33.70 | 37.50 | 0.00 | - | 10 | 17 | 120.36% |
| MSTR221216P00240000 | 2022-12-09 2:50PM EST | 240.00 | 46.90 | 37.70 | 41.90 | -7.40 | -13.63% | 5 | 714 | 120.00% |
| MSTR221216P00250000 | 2022-12-09 1:59PM EST | 250.00 | 54.70 | 48.20 | 52.00 | +2.12 | +4.03% | 13 | 252 | 142.33% |
| MSTR221216P00255000 | 2022-12-09 10:43AM EST | 255.00 | 57.14 | 52.30 | 56.90 | -19.86 | -25.79% | 5 | 6 | 143.51% |
| MSTR221216P00260000 | 2022-12-09 1:40PM EST | 260.00 | 64.10 | 57.00 | 61.50 | -3.50 | -5.18% | 4 | 54 | 145.95% |
| MSTR221216P00265000 | 2022-11-29 9:34AM EST | 265.00 | 92.68 | 62.30 | 66.50 | 0.00 | - | 2 | 3 | 156.10% |
| MSTR221216P00270000 | 2022-12-09 3:51PM EST | 270.00 | 71.00 | 66.90 | 71.50 | -14.10 | -16.57% | 5 | 218 | 160.06% |
| MSTR221216P00280000 | 2022-12-02 11:30AM EST | 280.00 | 80.91 | 77.10 | 81.30 | 0.00 | - | 5 | 32 | 174.10% |
| MSTR221216P00290000 | 2022-11-15 3:19PM EST | 290.00 | 138.20 | 86.90 | 91.60 | 0.00 | - | 1 | 15 | 188.28% |
| MSTR221216P00300000 | 2022-12-09 3:35PM EST | 300.00 | 105.01 | 96.70 | 101.40 | -8.34 | -7.36% | 1 | 28 | 196.78% |
| MSTR221216P00310000 | 2022-12-07 9:33AM EST | 310.00 | 120.09 | 106.80 | 111.10 | 0.00 | - | 3 | 17 | 206.40% |
| MSTR221216P00320000 | 2022-11-29 10:20AM EST | 320.00 | 146.35 | 116.80 | 121.40 | 0.00 | - | 10 | 8 | 220.85% |
| MSTR221216P00330000 | 2022-11-25 10:25AM EST | 330.00 | 158.85 | 126.60 | 131.30 | 0.00 | - | 2 | 5 | 228.20% |
| MSTR221216P00360000 | 2022-11-23 2:33PM EST | 360.00 | 196.00 | 156.70 | 161.30 | 0.00 | - | 1 | 1 | 258.74% |
| MSTR221216P00370000 | 2022-11-09 10:47AM EST | 370.00 | 214.30 | 171.30 | 175.40 | 0.00 | - | 2 | 3 | 347.27% |
| MSTR221216P00380000 | 2022-12-06 9:30AM EST | 380.00 | 188.55 | 176.50 | 181.30 | 0.00 | - | 5 | 11 | 273.97% |
| MSTR221216P00390000 | 2022-11-11 9:52AM EST | 390.00 | 221.30 | 186.50 | 191.30 | 0.00 | - | - | 1 | 282.32% |
| MSTR221216P00400000 | 2022-11-10 12:06PM EST | 400.00 | 222.82 | 196.50 | 201.10 | 0.00 | - | 1 | 4 | 287.70% |
| MSTR221216P00420000 | 2022-11-17 9:45AM EST | 420.00 | 256.90 | 216.60 | 221.10 | 0.00 | - | - | 1 | 304.39% |
© 2022 Yahoo. All rights reserved.
