MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210C00010000 | 2023-01-12 12:39PM EST | 10.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00060000 | 2023-02-02 2:48PM EST | 60.00 | 227.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00075000 | 2023-01-30 10:34AM EST | 75.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00090000 | 2023-02-02 3:03PM EST | 90.00 | 195.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00095000 | 2023-02-02 10:44AM EST | 95.00 | 205.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00100000 | 2023-02-02 10:17AM EST | 100.00 | 187.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00105000 | 2023-02-03 11:49AM EST | 105.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00110000 | 2023-02-03 10:17AM EST | 110.00 | 185.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00115000 | 2023-01-30 11:54AM EST | 115.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00135000 | 2023-01-04 10:50AM EST | 135.00 | 25.00 | 160.10 | 164.95 | 0.00 | - | 1 | 0 | 658.62% |
| MSTR230210C00140000 | 2023-02-02 9:36AM EST | 140.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00145000 | 2023-01-31 12:08PM EST | 145.00 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00147000 | 2023-02-01 2:37PM EST | 147.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00150000 | 2023-02-01 2:37PM EST | 150.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00155000 | 2023-02-03 12:00PM EST | 155.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00160000 | 2023-01-23 9:57AM EST | 160.00 | 82.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00162500 | 2023-01-17 1:38PM EST | 162.50 | 71.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR230210C00165000 | 2023-01-17 12:42PM EST | 165.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00167500 | 2023-01-27 1:45PM EST | 167.50 | 85.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00170000 | 2023-02-02 10:22AM EST | 170.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00172500 | 2023-01-23 12:54PM EST | 172.50 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00175000 | 2023-01-23 9:59AM EST | 175.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00177500 | 2023-01-17 2:20PM EST | 177.50 | 60.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00180000 | 2023-01-18 12:58PM EST | 180.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR230210C00182500 | 2023-02-03 10:17AM EST | 182.50 | 112.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00185000 | 2023-02-02 10:20AM EST | 185.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR230210C00187500 | 2023-01-20 11:37AM EST | 187.50 | 41.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00190000 | 2023-02-02 2:22PM EST | 190.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230210C00192500 | 2023-02-02 11:13AM EST | 192.50 | 100.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00195000 | 2023-02-02 11:13AM EST | 195.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00197500 | 2023-02-01 2:40PM EST | 197.50 | 57.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00200000 | 2023-02-02 10:22AM EST | 200.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00202500 | 2023-02-02 2:33PM EST | 202.50 | 90.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00205000 | 2023-02-03 12:08PM EST | 205.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00207500 | 2023-02-01 3:08PM EST | 207.50 | 56.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR230210C00210000 | 2023-02-03 12:04PM EST | 210.00 | 81.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00212500 | 2023-02-01 1:54PM EST | 212.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00215000 | 2023-02-03 1:17PM EST | 215.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00217500 | 2023-01-27 9:38AM EST | 217.50 | 29.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00220000 | 2023-02-03 2:52PM EST | 220.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230210C00225000 | 2023-02-02 3:43PM EST | 225.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MSTR230210C00227500 | 2023-02-03 10:59AM EST | 227.50 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00230000 | 2023-02-02 1:57PM EST | 230.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MSTR230210C00232500 | 2023-02-02 1:37PM EST | 232.50 | 68.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR230210C00235000 | 2023-02-03 1:14PM EST | 235.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00237500 | 2023-02-02 1:54PM EST | 237.50 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00240000 | 2023-02-03 12:19PM EST | 240.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSTR230210C00242500 | 2023-02-02 1:31PM EST | 242.50 | 58.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR230210C00245000 | 2023-02-03 3:01PM EST | 245.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR230210C00247500 | 2023-02-03 3:00PM EST | 247.50 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00250000 | 2023-02-03 3:44PM EST | 250.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MSTR230210C00252500 | 2023-02-03 3:45PM EST | 252.50 | 34.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR230210C00255000 | 2023-02-03 3:57PM EST | 255.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MSTR230210C00257500 | 2023-02-03 11:20AM EST | 257.50 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00260000 | 2023-02-03 3:57PM EST | 260.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSTR230210C00262500 | 2023-02-03 11:09AM EST | 262.50 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00265000 | 2023-02-03 10:47AM EST | 265.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MSTR230210C00267500 | 2023-02-03 3:43PM EST | 267.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR230210C00270000 | 2023-02-03 3:45PM EST | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| MSTR230210C00272500 | 2023-02-03 3:43PM EST | 272.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSTR230210C00275000 | 2023-02-03 3:45PM EST | 275.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| MSTR230210C00277500 | 2023-02-03 2:05PM EST | 277.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MSTR230210C00280000 | 2023-02-03 2:40PM EST | 280.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MSTR230210C00282500 | 2023-02-03 3:57PM EST | 282.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MSTR230210C00285000 | 2023-02-03 3:58PM EST | 285.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.20% |
| MSTR230210C00287500 | 2023-02-03 2:41PM EST | 287.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MSTR230210C00290000 | 2023-02-03 3:58PM EST | 290.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MSTR230210C00292500 | 2023-02-03 3:43PM EST | 292.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSTR230210C00295000 | 2023-02-03 3:57PM EST | 295.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| MSTR230210C00297500 | 2023-02-03 3:00PM EST | 297.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| MSTR230210C00300000 | 2023-02-03 3:57PM EST | 300.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| MSTR230210C00302500 | 2023-02-03 3:57PM EST | 302.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MSTR230210C00305000 | 2023-02-03 3:54PM EST | 305.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| MSTR230210C00307500 | 2023-02-03 3:56PM EST | 307.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MSTR230210C00310000 | 2023-02-03 3:57PM EST | 310.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| MSTR230210C00312500 | 2023-02-02 2:47PM EST | 312.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR230210C00315000 | 2023-02-03 3:59PM EST | 315.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSTR230210C00317500 | 2023-02-03 3:03PM EST | 317.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR230210C00320000 | 2023-02-03 3:51PM EST | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| MSTR230210C00322500 | 2023-02-03 3:56PM EST | 322.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR230210C00325000 | 2023-02-03 3:51PM EST | 325.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| MSTR230210C00327500 | 2023-02-03 1:59PM EST | 327.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| MSTR230210C00330000 | 2023-02-03 3:59PM EST | 330.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| MSTR230210C00332500 | 2023-02-03 12:19PM EST | 332.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| MSTR230210C00335000 | 2023-02-03 3:15PM EST | 335.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| MSTR230210C00337500 | 2023-02-03 11:59AM EST | 337.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MSTR230210C00340000 | 2023-02-03 3:59PM EST | 340.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| MSTR230210C00342500 | 2023-02-03 9:52AM EST | 342.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | - | 25.00% |
| MSTR230210C00345000 | 2023-02-03 3:39PM EST | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR230210C00347500 | 2023-02-03 10:18AM EST | 347.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 21 | - | 25.00% |
| MSTR230210C00350000 | 2023-02-03 3:58PM EST | 350.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| MSTR230210C00355000 | 2023-02-03 3:47PM EST | 355.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MSTR230210C00357500 | 2023-02-03 3:53PM EST | 357.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | - | 50.00% |
| MSTR230210C00360000 | 2023-02-03 3:53PM EST | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| MSTR230210C00365000 | 2023-02-03 3:09PM EST | 365.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MSTR230210C00370000 | 2023-02-03 3:42PM EST | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MSTR230210C00375000 | 2023-02-03 2:31PM EST | 375.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| MSTR230210C00377500 | 2023-02-03 12:46PM EST | 377.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | - | 50.00% |
| MSTR230210C00380000 | 2023-02-03 9:49AM EST | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | - | 50.00% |
| MSTR230210C00390000 | 2023-02-03 3:59PM EST | 390.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 130 | - | 50.00% |
| MSTR230210C00392500 | 2023-02-03 9:45AM EST | 392.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | - | 50.00% |
| MSTR230210C00400000 | 2023-02-03 3:53PM EST | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48 | - | 50.00% |
| MSTR230210C00410000 | 2023-02-03 1:09PM EST | 410.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | - | 50.00% |
| MSTR230210C00415000 | 2023-02-03 12:54PM EST | 415.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | - | 50.00% |
| MSTR230210C00420000 | 2023-02-03 12:53PM EST | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | - | 50.00% |
| MSTR230210C00425000 | 2023-02-03 10:25AM EST | 425.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | - | 50.00% |
| MSTR230210C00430000 | 2023-02-03 3:31PM EST | 430.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 29 | - | 50.00% |
| MSTR230210C00445000 | 2023-02-03 3:32PM EST | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 132 | - | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR230210P00010000 | 2023-01-30 10:50AM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSTR230210P00020000 | 2023-01-27 10:50AM EST | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MSTR230210P00060000 | 2023-02-02 1:54PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR230210P00070000 | 2023-01-11 10:22AM EST | 70.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR230210P00075000 | 2023-01-26 1:03PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00080000 | 2023-01-30 9:44AM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00085000 | 2023-02-01 1:37PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MSTR230210P00090000 | 2023-02-01 1:38PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| MSTR230210P00095000 | 2023-02-01 10:14AM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR230210P00100000 | 2023-02-03 2:40PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00105000 | 2023-02-01 10:32AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MSTR230210P00110000 | 2023-02-02 9:34AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00115000 | 2023-02-03 3:04PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR230210P00120000 | 2023-02-03 1:48PM EST | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR230210P00125000 | 2023-02-02 3:51PM EST | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00130000 | 2023-02-03 1:09PM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MSTR230210P00135000 | 2023-02-03 3:33PM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| MSTR230210P00140000 | 2023-02-03 3:58PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MSTR230210P00145000 | 2023-02-03 3:53PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| MSTR230210P00146000 | 2023-02-03 10:43AM EST | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| MSTR230210P00147000 | 2023-02-03 10:43AM EST | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR230210P00148000 | 2023-02-03 1:28PM EST | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MSTR230210P00150000 | 2023-02-03 3:33PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| MSTR230210P00152500 | 2023-01-30 12:54PM EST | 152.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR230210P00155000 | 2023-02-03 2:22PM EST | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR230210P00157500 | 2023-01-17 11:07AM EST | 157.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00160000 | 2023-02-03 3:09PM EST | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR230210P00162500 | 2023-02-03 1:51PM EST | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR230210P00165000 | 2023-02-03 3:32PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MSTR230210P00167500 | 2023-01-31 1:17PM EST | 167.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| MSTR230210P00172500 | 2023-01-26 1:15PM EST | 172.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MSTR230210P00175000 | 2023-02-03 1:28PM EST | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MSTR230210P00177500 | 2023-02-03 3:29PM EST | 177.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MSTR230210P00180000 | 2023-02-03 3:54PM EST | 180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| MSTR230210P00182500 | 2023-01-30 1:59PM EST | 182.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR230210P00185000 | 2023-02-02 1:36PM EST | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MSTR230210P00187500 | 2023-02-02 1:49PM EST | 187.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR230210P00190000 | 2023-02-03 3:59PM EST | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MSTR230210P00192500 | 2023-02-02 9:39AM EST | 192.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00195000 | 2023-02-03 1:37PM EST | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 50.00% |
| MSTR230210P00197500 | 2023-02-03 1:26PM EST | 197.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 50.00% |
| MSTR230210P00200000 | 2023-02-03 3:56PM EST | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| MSTR230210P00202500 | 2023-02-03 2:08PM EST | 202.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| MSTR230210P00205000 | 2023-02-03 1:31PM EST | 205.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MSTR230210P00207500 | 2023-02-03 3:34PM EST | 207.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| MSTR230210P00210000 | 2023-02-03 3:51PM EST | 210.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| MSTR230210P00212500 | 2023-02-02 1:37PM EST | 212.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MSTR230210P00215000 | 2023-02-03 1:32PM EST | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MSTR230210P00217500 | 2023-02-03 10:46AM EST | 217.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MSTR230210P00220000 | 2023-02-03 3:59PM EST | 220.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| MSTR230210P00222500 | 2023-02-01 3:33PM EST | 222.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR230210P00225000 | 2023-02-03 3:51PM EST | 225.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MSTR230210P00227500 | 2023-02-03 3:12PM EST | 227.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR230210P00230000 | 2023-02-03 3:54PM EST | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MSTR230210P00232500 | 2023-02-03 3:49PM EST | 232.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR230210P00235000 | 2023-02-03 3:49PM EST | 235.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| MSTR230210P00237500 | 2023-02-03 3:49PM EST | 237.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 25.00% |
| MSTR230210P00240000 | 2023-02-03 3:49PM EST | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 25.00% |
| MSTR230210P00242500 | 2023-02-03 3:59PM EST | 242.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MSTR230210P00245000 | 2023-02-03 3:58PM EST | 245.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| MSTR230210P00247500 | 2023-02-03 3:53PM EST | 247.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| MSTR230210P00250000 | 2023-02-03 3:54PM EST | 250.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| MSTR230210P00252500 | 2023-02-03 2:49PM EST | 252.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| MSTR230210P00255000 | 2023-02-03 3:42PM EST | 255.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 25.00% |
| MSTR230210P00257500 | 2023-02-03 1:38PM EST | 257.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| MSTR230210P00260000 | 2023-02-03 3:58PM EST | 260.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| MSTR230210P00262500 | 2023-02-03 3:02PM EST | 262.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MSTR230210P00265000 | 2023-02-03 3:51PM EST | 265.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MSTR230210P00267500 | 2023-02-03 3:59PM EST | 267.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| MSTR230210P00270000 | 2023-02-03 3:59PM EST | 270.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| MSTR230210P00272500 | 2023-02-03 3:51PM EST | 272.50 | 10.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MSTR230210P00275000 | 2023-02-03 3:59PM EST | 275.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| MSTR230210P00277500 | 2023-02-03 3:54PM EST | 277.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MSTR230210P00280000 | 2023-02-03 3:52PM EST | 280.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| MSTR230210P00282500 | 2023-02-03 3:40PM EST | 282.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MSTR230210P00285000 | 2023-02-03 3:59PM EST | 285.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| MSTR230210P00287500 | 2023-02-03 2:14PM EST | 287.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR230210P00290000 | 2023-02-03 3:04PM EST | 290.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| MSTR230210P00292500 | 2023-02-03 3:35PM EST | 292.50 | 20.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MSTR230210P00295000 | 2023-02-03 2:23PM EST | 295.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR230210P00297500 | 2023-02-03 2:41PM EST | 297.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210P00300000 | 2023-02-03 3:54PM EST | 300.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MSTR230210P00302500 | 2023-02-03 3:51PM EST | 302.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MSTR230210P00305000 | 2023-02-03 10:50AM EST | 305.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210P00307500 | 2023-02-01 3:08PM EST | 307.50 | 49.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00310000 | 2023-02-03 3:58PM EST | 310.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MSTR230210P00312500 | 2023-02-02 2:09PM EST | 312.50 | 28.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00315000 | 2023-02-01 3:09PM EST | 315.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00317500 | 2023-02-03 10:17AM EST | 317.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MSTR230210P00320000 | 2023-02-03 12:24PM EST | 320.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MSTR230210P00325000 | 2023-02-02 11:34AM EST | 325.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00327500 | 2023-02-03 10:13AM EST | 327.50 | 41.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230210P00332500 | 2023-02-02 11:34AM EST | 332.50 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00335000 | 2023-02-02 1:15PM EST | 335.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00337500 | 2023-02-01 3:08PM EST | 337.50 | 77.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00340000 | 2023-02-02 9:51AM EST | 340.00 | 62.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00345000 | 2023-02-03 9:34AM EST | 345.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210P00350000 | 2023-02-03 2:08PM EST | 350.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MSTR230210P00352500 | 2023-02-03 10:17AM EST | 352.50 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| MSTR230210P00355000 | 2023-02-01 3:08PM EST | 355.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00360000 | 2023-02-03 11:20AM EST | 360.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR230210P00370000 | 2023-02-01 3:09PM EST | 370.00 | 108.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210P00375000 | 2023-02-02 9:51AM EST | 375.00 | 95.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
