Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,132.61 +21.53 (+0.52%) Dow
33,935.36 +44.34 (+0.13%) Nasdaq
11,989.75 +102.30 (+0.86%) BTC-USD
23,074.61 +14.17 (+0.06%) CMC Crypto 200
531.30 +5.35 (+1.02%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
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 | 262.70 | 267.40 | 0.00 | - | - | 0 | 1,670.31% |
| MSTR230210C00060000 | 2023-02-06 10:00AM EST | 60.00 | 219.83 | 212.50 | 216.75 | 0.00 | - | 1 | 0 | 563.28% |
| MSTR230210C00075000 | 2023-01-30 10:34AM EST | 75.00 | 172.90 | 197.50 | 201.95 | 0.00 | - | - | 0 | 546.88% |
| MSTR230210C00090000 | 2023-02-02 3:03PM EST | 90.00 | 195.75 | 182.70 | 186.85 | 0.00 | - | - | 0 | 450.78% |
| MSTR230210C00095000 | 2023-02-02 10:44AM EST | 95.00 | 205.10 | 177.55 | 181.80 | 0.00 | - | - | 0 | 416.02% |
| MSTR230210C00100000 | 2023-02-02 10:17AM EST | 100.00 | 187.05 | 171.30 | 175.35 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00105000 | 2023-02-03 11:49AM EST | 105.00 | 188.00 | 167.60 | 171.70 | 0.00 | - | 3 | 0 | 340.63% |
| MSTR230210C00110000 | 2023-02-03 10:17AM EST | 110.00 | 185.60 | 162.55 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00115000 | 2023-01-30 11:54AM EST | 115.00 | 129.80 | 157.50 | 161.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00135000 | 2023-01-04 10:50AM EST | 135.00 | 25.00 | 160.10 | 164.95 | 0.00 | - | 1 | 0 | 880.03% |
| MSTR230210C00140000 | 2023-02-02 9:36AM EST | 140.00 | 141.70 | 132.65 | 136.65 | 0.00 | - | 3 | 0 | 206.25% |
| MSTR230210C00145000 | 2023-01-31 12:08PM EST | 145.00 | 106.30 | 127.55 | 131.15 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00147000 | 2023-02-01 2:37PM EST | 147.00 | 104.90 | 125.55 | 129.40 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00150000 | 2023-02-01 2:37PM EST | 150.00 | 101.95 | 122.60 | 126.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00155000 | 2023-02-03 12:00PM EST | 155.00 | 135.05 | 117.50 | 121.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00160000 | 2023-01-23 9:57AM EST | 160.00 | 82.51 | 112.60 | 116.25 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00162500 | 2023-01-17 1:38PM EST | 162.50 | 71.71 | 110.00 | 114.45 | 0.00 | - | 4 | 0 | 238.28% |
| MSTR230210C00165000 | 2023-01-17 12:42PM EST | 165.00 | 66.19 | 107.60 | 111.70 | 0.00 | - | 2 | 0 | 189.06% |
| MSTR230210C00167500 | 2023-01-27 1:45PM EST | 167.50 | 85.20 | 105.15 | 108.85 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR230210C00170000 | 2023-02-07 1:15PM EST | 170.00 | 108.85 | 102.60 | 106.75 | -15.25 | -12.29% | 1 | 0 | 191.80% |
| MSTR230210C00172500 | 2023-01-23 12:54PM EST | 172.50 | 72.45 | 100.20 | 104.05 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00175000 | 2023-01-23 9:59AM EST | 175.00 | 63.30 | 97.65 | 101.60 | 0.00 | - | 2 | 6 | 0.00% |
| MSTR230210C00177500 | 2023-01-17 2:20PM EST | 177.50 | 60.39 | 95.20 | 98.95 | 0.00 | - | - | 0 | 0.00% |
| MSTR230210C00180000 | 2023-02-07 1:44PM EST | 180.00 | 91.90 | 92.50 | 96.20 | +46.78 | +103.68% | 9 | 1 | 0.00% |
| MSTR230210C00182500 | 2023-02-03 10:17AM EST | 182.50 | 112.75 | 90.10 | 93.95 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR230210C00185000 | 2023-02-07 1:15PM EST | 185.00 | 93.85 | 87.75 | 91.70 | +3.45 | +3.82% | 5 | 3 | 150.39% |
| MSTR230210C00187500 | 2023-01-20 11:37AM EST | 187.50 | 41.94 | 85.10 | 89.85 | 0.00 | - | 1 | 0 | 206.93% |
| MSTR230210C00190000 | 2023-02-02 2:22PM EST | 190.00 | 105.10 | 81.90 | 86.15 | 0.00 | - | 6 | 0 | 0.00% |
| MSTR230210C00192500 | 2023-02-02 11:13AM EST | 192.50 | 100.25 | 80.15 | 84.25 | 0.00 | - | - | 0 | 146.88% |
| MSTR230210C00195000 | 2023-02-02 11:13AM EST | 195.00 | 97.75 | 77.65 | 81.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR230210C00197500 | 2023-02-01 2:40PM EST | 197.50 | 57.31 | 75.35 | 79.10 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR230210C00200000 | 2023-02-02 10:22AM EST | 200.00 | 94.85 | 72.00 | 76.55 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR230210C00202500 | 2023-02-02 2:33PM EST | 202.50 | 90.03 | 70.15 | 74.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR230210C00205000 | 2023-02-03 12:08PM EST | 205.00 | 87.30 | 67.80 | 71.85 | 0.00 | - | 2 | 4 | 135.35% |
| MSTR230210C00207500 | 2023-02-01 3:08PM EST | 207.50 | 56.53 | 65.30 | 69.20 | 0.00 | - | 5 | 1 | 110.94% |
| MSTR230210C00210000 | 2023-02-07 11:28AM EST | 210.00 | 65.40 | 62.55 | 66.30 | -3.20 | -4.66% | 62 | 39 | 0.00% |
| MSTR230210C00212500 | 2023-02-01 1:54PM EST | 212.50 | 36.40 | 60.25 | 64.20 | 0.00 | - | - | 1 | 102.73% |
| MSTR230210C00215000 | 2023-02-03 1:17PM EST | 215.00 | 75.70 | 57.65 | 61.45 | 0.00 | - | 1 | 7 | 0.00% |
| MSTR230210C00217500 | 2023-01-27 9:38AM EST | 217.50 | 59.70 | 55.15 | 59.15 | +29.71 | +99.07% | 1 | 2 | 78.13% |
| MSTR230210C00220000 | 2023-02-03 2:52PM EST | 220.00 | 68.95 | 52.80 | 56.45 | 0.00 | - | 6 | 10 | 0.00% |
| MSTR230210C00225000 | 2023-02-07 1:55PM EST | 225.00 | 49.34 | 47.80 | 51.15 | -7.73 | -13.54% | 5 | 19 | 0.00% |
| MSTR230210C00227500 | 2023-02-03 10:59AM EST | 227.50 | 71.00 | 44.45 | 48.75 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR230210C00230000 | 2023-02-02 1:57PM EST | 230.00 | 45.75 | 41.85 | 46.70 | -25.90 | -36.15% | 1 | 24 | 74.61% |
| MSTR230210C00232500 | 2023-02-07 1:35PM EST | 232.50 | 41.75 | 40.35 | 43.90 | -26.35 | -38.69% | 1 | 6 | 0.00% |
| MSTR230210C00235000 | 2023-02-03 1:14PM EST | 235.00 | 55.47 | 37.80 | 41.50 | 0.00 | - | 1 | 22 | 0.00% |
| MSTR230210C00237500 | 2023-02-02 1:54PM EST | 237.50 | 63.90 | 35.25 | 39.40 | 0.00 | - | - | 4 | 78.42% |
| MSTR230210C00240000 | 2023-02-06 1:13PM EST | 240.00 | 41.90 | 33.40 | 37.40 | 0.00 | - | 16 | 54 | 91.75% |
| MSTR230210C00242500 | 2023-02-02 1:31PM EST | 242.50 | 58.35 | 30.75 | 34.40 | 0.00 | - | 9 | 18 | 69.43% |
| MSTR230210C00245000 | 2023-02-07 9:47AM EST | 245.00 | 35.50 | 28.35 | 32.20 | -6.52 | -15.52% | 1 | 70 | 75.68% |
| MSTR230210C00247500 | 2023-02-03 3:00PM EST | 247.50 | 39.25 | 26.10 | 30.05 | 0.00 | - | 1 | 10 | 79.39% |
| MSTR230210C00250000 | 2023-02-07 1:56PM EST | 250.00 | 25.50 | 24.25 | 27.55 | -8.00 | -23.88% | 13 | 55 | 73.93% |
| MSTR230210C00252500 | 2023-02-07 9:47AM EST | 252.50 | 29.10 | 22.30 | 25.00 | +1.10 | +3.93% | 1 | 25 | 67.41% |
| MSTR230210C00255000 | 2023-02-06 11:07AM EST | 255.00 | 27.06 | 20.40 | 23.35 | 0.00 | - | 2 | 48 | 76.42% |
| MSTR230210C00257500 | 2023-02-07 10:54AM EST | 257.50 | 20.70 | 18.20 | 21.00 | -8.05 | -28.00% | 1 | 9 | 72.31% |
| MSTR230210C00260000 | 2023-02-07 1:50PM EST | 260.00 | 15.50 | 16.40 | 19.25 | -9.38 | -37.70% | 8 | 76 | 56.23% |
| MSTR230210C00262500 | 2023-02-07 11:18AM EST | 262.50 | 14.75 | 15.15 | 17.50 | -6.10 | -29.26% | 5 | 27 | 63.40% |
| MSTR230210C00265000 | 2023-02-07 12:20PM EST | 265.00 | 16.30 | 13.25 | 15.80 | -4.30 | -20.87% | 16 | 31 | 64.31% |
| MSTR230210C00267500 | 2023-02-07 1:16PM EST | 267.50 | 15.50 | 11.60 | 13.85 | -4.95 | -24.21% | 35 | 20 | 63.89% |
| MSTR230210C00270000 | 2023-02-07 1:49PM EST | 270.00 | 10.09 | 10.40 | 12.45 | -7.91 | -43.94% | 15 | 146 | 67.04% |
| MSTR230210C00272500 | 2023-02-07 10:31AM EST | 272.50 | 10.60 | 9.45 | 11.35 | -4.05 | -27.65% | 13 | 19 | 71.22% |
| MSTR230210C00275000 | 2023-02-07 1:56PM EST | 275.00 | 8.90 | 8.50 | 10.40 | -4.10 | -31.54% | 75 | 223 | 74.72% |
| MSTR230210C00277500 | 2023-02-07 1:49PM EST | 277.50 | 6.75 | 7.55 | 9.20 | -5.25 | -43.75% | 71 | 28 | 76.05% |
| MSTR230210C00280000 | 2023-02-07 1:44PM EST | 280.00 | 6.53 | 7.05 | 7.85 | -6.27 | -48.98% | 45 | 71 | 77.71% |
| MSTR230210C00282500 | 2023-02-07 1:52PM EST | 282.50 | 5.60 | 5.75 | 7.00 | -5.60 | -50.00% | 17 | 26 | 77.12% |
| MSTR230210C00285000 | 2023-02-07 2:00PM EST | 285.00 | 5.55 | 4.90 | 5.95 | -4.85 | -46.63% | 62 | 205 | 76.71% |
| MSTR230210C00287500 | 2023-02-07 1:52PM EST | 287.50 | 4.20 | 4.30 | 5.30 | -5.20 | -55.32% | 67 | 89 | 78.39% |
| MSTR230210C00290000 | 2023-02-07 2:02PM EST | 290.00 | 4.40 | 3.80 | 4.75 | -3.90 | -46.99% | 278 | 306 | 80.30% |
| MSTR230210C00292500 | 2023-02-07 1:14PM EST | 292.50 | 5.75 | 2.82 | 4.10 | -1.70 | -22.82% | 17 | 120 | 78.47% |
| MSTR230210C00295000 | 2023-02-07 1:52PM EST | 295.00 | 2.80 | 2.60 | 3.65 | -4.00 | -58.82% | 108 | 193 | 80.91% |
| MSTR230210C00297500 | 2023-02-07 1:45PM EST | 297.50 | 2.39 | 2.37 | 3.15 | -4.41 | -64.85% | 38 | 76 | 82.45% |
| MSTR230210C00300000 | 2023-02-07 1:58PM EST | 300.00 | 2.23 | 2.00 | 2.61 | -3.27 | -59.45% | 293 | 355 | 82.23% |
| MSTR230210C00302500 | 2023-02-07 1:48PM EST | 302.50 | 1.66 | 1.64 | 2.37 | -3.34 | -66.80% | 18 | 57 | 83.33% |
| MSTR230210C00305000 | 2023-02-07 12:38PM EST | 305.00 | 2.00 | 1.40 | 2.11 | -2.35 | -54.02% | 31 | 127 | 84.57% |
| MSTR230210C00307500 | 2023-02-07 12:22PM EST | 307.50 | 1.81 | 1.16 | 2.04 | -2.19 | -54.75% | 154 | 48 | 86.82% |
| MSTR230210C00310000 | 2023-02-07 1:58PM EST | 310.00 | 1.30 | 1.21 | 1.66 | -2.10 | -61.76% | 77 | 341 | 88.53% |
| MSTR230210C00312500 | 2023-02-07 9:37AM EST | 312.50 | 2.40 | 0.80 | 2.15 | 0.00 | - | 100 | 34 | 93.60% |
| MSTR230210C00315000 | 2023-02-07 1:52PM EST | 315.00 | 0.80 | 0.61 | 1.33 | -1.90 | -70.37% | 16 | 72 | 87.89% |
| MSTR230210C00317500 | 2023-02-07 12:58PM EST | 317.50 | 1.85 | 0.59 | 1.63 | -0.39 | -17.41% | 1 | 13 | 94.87% |
| MSTR230210C00320000 | 2023-02-07 1:56PM EST | 320.00 | 0.80 | 0.79 | 0.92 | -1.16 | -59.18% | 187 | 423 | 92.97% |
| MSTR230210C00322500 | 2023-02-07 11:05AM EST | 322.50 | 0.91 | 0.37 | 1.45 | -0.85 | -48.30% | 3 | 17 | 98.05% |
| MSTR230210C00325000 | 2023-02-07 1:34PM EST | 325.00 | 0.49 | 0.26 | 0.88 | -1.16 | -70.30% | 13 | 17 | 92.19% |
| MSTR230210C00327500 | 2023-02-07 9:39AM EST | 327.50 | 1.09 | 0.30 | 0.71 | -0.22 | -16.79% | 1 | 210 | 93.41% |
| MSTR230210C00330000 | 2023-02-07 1:48PM EST | 330.00 | 0.43 | 0.39 | 0.66 | -0.87 | -66.92% | 48 | 174 | 97.46% |
| MSTR230210C00332500 | 2023-02-07 1:43PM EST | 332.50 | 0.47 | 0.27 | 0.52 | -0.63 | -57.27% | 108 | 350 | 95.70% |
| MSTR230210C00335000 | 2023-02-07 1:48PM EST | 335.00 | 0.31 | 0.19 | 0.59 | -0.75 | -70.75% | 17 | 119 | 98.58% |
| MSTR230210C00337500 | 2023-02-07 11:22AM EST | 337.50 | 0.40 | 0.06 | 0.44 | -0.60 | -60.00% | 1 | 5 | 94.53% |
| MSTR230210C00340000 | 2023-02-07 10:56AM EST | 340.00 | 0.45 | 0.02 | 0.31 | -0.30 | -40.00% | 7 | 232 | 91.60% |
| MSTR230210C00342500 | 2023-02-07 12:50PM EST | 342.50 | 0.41 | 0.15 | 0.39 | -0.19 | -31.67% | 1 | 1 | 101.47% |
| MSTR230210C00345000 | 2023-02-07 10:14AM EST | 345.00 | 0.30 | 0.10 | 0.33 | -0.24 | -44.44% | 1 | 96 | 100.78% |
| MSTR230210C00347500 | 2023-02-07 12:53PM EST | 347.50 | 0.35 | 0.10 | 0.31 | -0.21 | -37.50% | 38 | 32 | 102.83% |
| MSTR230210C00350000 | 2023-02-07 1:51PM EST | 350.00 | 0.23 | 0.09 | 0.27 | -0.22 | -48.89% | 19 | 335 | 103.61% |
| MSTR230210C00355000 | 2023-02-06 3:04PM EST | 355.00 | 0.44 | 0.07 | 0.27 | 0.00 | - | 13 | 36 | 108.01% |
| MSTR230210C00357500 | 2023-02-06 11:37AM EST | 357.50 | 0.30 | 0.07 | 0.54 | 0.00 | - | 1 | 8 | 120.31% |
| MSTR230210C00360000 | 2023-02-07 1:51PM EST | 360.00 | 0.06 | 0.06 | 0.43 | -0.44 | -88.00% | 1 | 59 | 119.04% |
| MSTR230210C00365000 | 2023-02-07 1:50PM EST | 365.00 | 0.09 | 0.06 | 0.27 | -0.14 | -60.87% | 3 | 27 | 117.58% |
| MSTR230210C00370000 | 2023-02-07 12:56PM EST | 370.00 | 0.15 | 0.04 | 0.68 | -0.35 | -70.00% | 5 | 48 | 136.91% |
| MSTR230210C00375000 | 2023-02-07 1:50PM EST | 375.00 | 0.05 | 0.05 | 0.16 | -0.17 | -77.27% | 28 | 94 | 120.31% |
| MSTR230210C00377500 | 2023-02-03 12:46PM EST | 377.50 | 0.80 | 0.03 | 0.67 | 0.00 | - | 18 | 8 | 144.04% |
| MSTR230210C00380000 | 2023-02-07 11:54AM EST | 380.00 | 0.07 | 0.02 | 0.26 | -0.48 | -87.27% | 4 | 36 | 129.30% |
| MSTR230210C00390000 | 2023-02-03 3:59PM EST | 390.00 | 0.31 | 0.02 | 0.22 | 0.00 | - | 130 | 33 | 135.55% |
| MSTR230210C00392500 | 2023-02-03 9:45AM EST | 392.50 | 0.23 | 0.01 | 0.37 | 0.00 | - | 1 | 1 | 145.90% |
| MSTR230210C00400000 | 2023-02-07 11:03AM EST | 400.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 1 | 103 | 124.22% |
| MSTR230210C00410000 | 2023-02-06 10:02AM EST | 410.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 3 | 28 | 132.03% |
| MSTR230210C00415000 | 2023-02-06 10:16AM EST | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 132.81% |
| MSTR230210C00420000 | 2023-02-06 10:17AM EST | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 136.72% |
| MSTR230210C00425000 | 2023-02-06 12:20PM EST | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 140.63% |
| MSTR230210C00430000 | 2023-02-06 10:44AM EST | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 31 | 143.75% |
| MSTR230210C00445000 | 2023-02-07 12:46PM EST | 445.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 270 | 146.88% |
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 | 0.01 | 0.00 | - | 23 | 89 | 950.00% |
| MSTR230210P00020000 | 2023-01-27 10:50AM EST | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 750.00% |
| MSTR230210P00060000 | 2023-02-02 1:54PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 487.50% |
| MSTR230210P00070000 | 2023-01-11 10:22AM EST | 70.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 1 | 440.63% |
| MSTR230210P00075000 | 2023-02-06 3:43PM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 125 | 418.75% |
| MSTR230210P00080000 | 2023-01-30 9:44AM EST | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 396.88% |
| MSTR230210P00085000 | 2023-02-01 1:37PM EST | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 20 | 371.88% |
| MSTR230210P00090000 | 2023-02-01 1:38PM EST | 90.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 44 | 111 | 353.13% |
| MSTR230210P00095000 | 2023-02-01 10:14AM EST | 95.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 21 | 337.50% |
| MSTR230210P00100000 | 2023-02-03 2:40PM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 328.13% |
| MSTR230210P00105000 | 2023-02-01 10:32AM EST | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 131 | 312.50% |
| MSTR230210P00110000 | 2023-02-06 2:14PM EST | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 149 | 293.75% |
| MSTR230210P00115000 | 2023-02-06 2:43PM EST | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 47 | 279.69% |
| MSTR230210P00120000 | 2023-02-03 1:48PM EST | 120.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 73 | 267.19% |
| MSTR230210P00125000 | 2023-02-02 3:51PM EST | 125.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 254.69% |
| MSTR230210P00130000 | 2023-02-07 11:34AM EST | 130.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 76 | 242.19% |
| MSTR230210P00135000 | 2023-02-07 9:50AM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 163 | 225.00% |
| MSTR230210P00140000 | 2023-02-07 12:33PM EST | 140.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 3 | 107 | 228.13% |
| MSTR230210P00145000 | 2023-02-06 2:37PM EST | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 176 | 214.06% |
| MSTR230210P00146000 | 2023-02-06 2:37PM EST | 146.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 107 | 210.94% |
| MSTR230210P00147000 | 2023-02-06 10:09AM EST | 147.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 209.38% |
| MSTR230210P00148000 | 2023-02-07 12:33PM EST | 148.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 16 | 190.63% |
| MSTR230210P00150000 | 2023-02-07 12:55PM EST | 150.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 461 | 206.25% |
| MSTR230210P00152500 | 2023-01-30 12:54PM EST | 152.50 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 1 | 198.44% |
| MSTR230210P00155000 | 2023-02-06 3:35PM EST | 155.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 66 | 196.09% |
| MSTR230210P00157500 | 2023-01-17 11:07AM EST | 157.50 | 4.67 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 190.63% |
| MSTR230210P00160000 | 2023-02-06 3:36PM EST | 160.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 154 | 189.06% |
| MSTR230210P00162500 | 2023-02-03 1:51PM EST | 162.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 16 | 181.25% |
| MSTR230210P00165000 | 2023-02-07 11:57AM EST | 165.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 11 | 56 | 178.91% |
| MSTR230210P00167500 | 2023-02-06 11:49AM EST | 167.50 | 0.11 | 0.02 | 0.05 | 0.00 | - | 9 | 262 | 174.22% |
| MSTR230210P00170000 | 2023-02-07 1:07PM EST | 170.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 364 | 171.88% |
| MSTR230210P00172500 | 2023-02-06 9:56AM EST | 172.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 120 | 225 | 186.72% |
| MSTR230210P00175000 | 2023-02-06 11:26AM EST | 175.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 1 | 35 | 190.23% |
| MSTR230210P00177500 | 2023-02-03 3:29PM EST | 177.50 | 0.22 | 0.03 | 0.14 | 0.00 | - | 24 | 25 | 171.09% |
| MSTR230210P00180000 | 2023-02-07 10:46AM EST | 180.00 | 0.08 | 0.03 | 0.15 | -0.06 | -42.86% | 5 | 73 | 167.19% |
| MSTR230210P00182500 | 2023-02-06 11:56AM EST | 182.50 | 0.20 | 0.01 | 0.13 | 0.00 | - | 6 | 11 | 157.81% |
| MSTR230210P00185000 | 2023-02-07 12:20PM EST | 185.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 2 | 146 | 158.59% |
| MSTR230210P00187500 | 2023-02-06 2:29PM EST | 187.50 | 0.20 | 0.04 | 0.15 | 0.00 | - | 7 | 18 | 153.91% |
| MSTR230210P00190000 | 2023-02-07 1:48PM EST | 190.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 6 | 594 | 153.52% |
| MSTR230210P00192500 | 2023-02-07 10:35AM EST | 192.50 | 0.17 | 0.04 | 0.37 | -0.06 | -26.09% | 2 | 13 | 159.77% |
| MSTR230210P00195000 | 2023-02-07 10:06AM EST | 195.00 | 0.16 | 0.01 | 0.38 | -0.10 | -38.46% | 1 | 321 | 153.52% |
| MSTR230210P00197500 | 2023-02-07 11:39AM EST | 197.50 | 0.13 | 0.10 | 0.21 | -0.07 | -35.00% | 2 | 445 | 143.95% |
| MSTR230210P00200000 | 2023-02-07 1:47PM EST | 200.00 | 0.16 | 0.05 | 0.20 | -0.07 | -30.43% | 71 | 427 | 135.16% |
| MSTR230210P00202500 | 2023-02-06 1:20PM EST | 202.50 | 0.43 | 0.06 | 0.22 | 0.00 | - | 57 | 306 | 132.62% |
| MSTR230210P00205000 | 2023-02-06 1:20PM EST | 205.00 | 0.40 | 0.02 | 0.40 | 0.00 | - | 46 | 100 | 135.55% |
| MSTR230210P00207500 | 2023-02-07 12:17PM EST | 207.50 | 0.20 | 0.02 | 0.42 | -0.59 | -74.68% | 4 | 268 | 131.54% |
| MSTR230210P00210000 | 2023-02-07 1:53PM EST | 210.00 | 0.20 | 0.15 | 0.30 | -0.12 | -37.50% | 4 | 1,168 | 127.15% |
| MSTR230210P00212500 | 2023-02-06 1:30PM EST | 212.50 | 0.55 | 0.05 | 0.51 | 0.00 | - | 167 | 123 | 126.56% |
| MSTR230210P00215000 | 2023-02-07 1:31PM EST | 215.00 | 0.27 | 0.13 | 0.36 | -0.33 | -55.00% | 25 | 111 | 119.24% |
| MSTR230210P00217500 | 2023-02-06 12:36PM EST | 217.50 | 0.77 | 0.08 | 0.68 | 0.00 | - | 24 | 61 | 123.05% |
| MSTR230210P00220000 | 2023-02-07 12:54PM EST | 220.00 | 0.29 | 0.25 | 0.55 | -0.21 | -42.00% | 20 | 151 | 119.14% |
| MSTR230210P00222500 | 2023-02-07 10:34AM EST | 222.50 | 0.71 | 0.20 | 0.76 | -0.10 | -12.35% | 10 | 39 | 118.07% |
| MSTR230210P00225000 | 2023-02-07 12:52PM EST | 225.00 | 0.75 | 0.13 | 0.75 | 0.00 | - | 17 | 111 | 111.13% |
| MSTR230210P00227500 | 2023-02-07 11:22AM EST | 227.50 | 0.62 | 0.18 | 0.69 | -0.95 | -60.51% | 2 | 18 | 105.96% |
| MSTR230210P00230000 | 2023-02-07 1:56PM EST | 230.00 | 0.49 | 0.50 | 0.93 | -0.51 | -51.00% | 33 | 260 | 111.57% |
| MSTR230210P00232500 | 2023-02-07 12:26PM EST | 232.50 | 0.80 | 0.46 | 0.93 | -0.32 | -28.57% | 3 | 191 | 105.62% |
| MSTR230210P00235000 | 2023-02-07 1:38PM EST | 235.00 | 0.89 | 0.63 | 1.18 | -0.39 | -30.47% | 136 | 321 | 106.49% |
| MSTR230210P00237500 | 2023-02-07 1:29PM EST | 237.50 | 0.94 | 0.93 | 1.40 | -0.44 | -31.88% | 15 | 724 | 107.52% |
| MSTR230210P00240000 | 2023-02-07 1:48PM EST | 240.00 | 1.27 | 1.02 | 1.42 | -0.13 | -9.29% | 126 | 689 | 103.08% |
| MSTR230210P00242500 | 2023-02-07 11:40AM EST | 242.50 | 1.45 | 1.18 | 1.71 | -0.40 | -21.62% | 2 | 68 | 101.95% |
| MSTR230210P00245000 | 2023-02-07 1:29PM EST | 245.00 | 1.33 | 1.46 | 1.90 | -0.76 | -36.36% | 116 | 113 | 100.44% |
| MSTR230210P00247500 | 2023-02-07 1:41PM EST | 247.50 | 1.94 | 1.69 | 2.44 | -0.61 | -23.92% | 112 | 322 | 100.73% |
| MSTR230210P00250000 | 2023-02-07 1:56PM EST | 250.00 | 2.46 | 2.04 | 2.72 | -0.74 | -23.13% | 84 | 297 | 99.15% |
| MSTR230210P00252500 | 2023-02-07 1:28PM EST | 252.50 | 2.27 | 2.70 | 3.00 | -1.03 | -31.21% | 186 | 184 | 99.07% |
| MSTR230210P00255000 | 2023-02-07 1:19PM EST | 255.00 | 2.50 | 2.74 | 3.35 | -1.20 | -32.43% | 68 | 435 | 94.70% |
| MSTR230210P00257500 | 2023-02-07 1:57PM EST | 257.50 | 3.95 | 3.40 | 4.20 | -0.16 | -3.89% | 10 | 270 | 96.66% |
| MSTR230210P00260000 | 2023-02-07 1:50PM EST | 260.00 | 5.65 | 4.30 | 4.95 | +1.40 | +32.94% | 264 | 188 | 98.24% |
| MSTR230210P00262500 | 2023-02-07 1:51PM EST | 262.50 | 5.95 | 4.95 | 5.60 | +0.83 | +16.21% | 11 | 126 | 97.06% |
| MSTR230210P00265000 | 2023-02-07 1:31PM EST | 265.00 | 6.20 | 6.10 | 6.80 | -0.83 | -11.81% | 51 | 140 | 100.24% |
| MSTR230210P00267500 | 2023-02-07 1:48PM EST | 267.50 | 8.23 | 6.35 | 8.00 | +1.63 | +24.70% | 16 | 90 | 98.22% |
| MSTR230210P00270000 | 2023-02-07 2:02PM EST | 270.00 | 8.63 | 7.70 | 8.90 | +1.13 | +15.07% | 252 | 248 | 99.15% |
| MSTR230210P00272500 | 2023-02-07 1:35PM EST | 272.50 | 9.55 | 8.85 | 9.90 | -0.05 | -0.52% | 26 | 35 | 98.80% |
| MSTR230210P00275000 | 2023-02-07 1:56PM EST | 275.00 | 11.15 | 10.05 | 11.70 | +1.20 | +12.06% | 45 | 92 | 101.42% |
| MSTR230210P00277500 | 2023-02-07 12:36PM EST | 277.50 | 13.30 | 11.15 | 13.85 | +3.50 | +35.71% | 7 | 41 | 104.32% |
| MSTR230210P00280000 | 2023-02-07 1:48PM EST | 280.00 | 15.55 | 12.85 | 15.30 | +4.05 | +35.22% | 36 | 110 | 106.07% |
| MSTR230210P00282500 | 2023-02-07 1:35PM EST | 282.50 | 15.55 | 14.65 | 17.30 | +2.69 | +20.92% | 5 | 32 | 109.97% |
| MSTR230210P00285000 | 2023-02-07 1:06PM EST | 285.00 | 12.95 | 15.55 | 18.85 | -2.00 | -13.38% | 7 | 45 | 107.34% |
| MSTR230210P00287500 | 2023-02-07 1:43PM EST | 287.50 | 20.25 | 18.15 | 20.85 | +3.05 | +17.73% | 1 | 17 | 113.62% |
| MSTR230210P00290000 | 2023-02-07 1:27PM EST | 290.00 | 18.60 | 19.20 | 22.60 | -0.45 | -2.36% | 12 | 62 | 111.26% |
| MSTR230210P00292500 | 2023-02-07 12:28PM EST | 292.50 | 23.15 | 21.60 | 24.70 | +2.45 | +11.84% | 4 | 34 | 116.16% |
| MSTR230210P00295000 | 2023-02-06 2:41PM EST | 295.00 | 19.35 | 23.85 | 26.85 | -3.85 | -16.59% | 1 | 33 | 120.24% |
| MSTR230210P00297500 | 2023-02-06 2:41PM EST | 297.50 | 25.10 | 25.35 | 28.95 | 0.00 | - | 5 | 11 | 120.04% |
| MSTR230210P00300000 | 2023-02-07 1:47PM EST | 300.00 | 31.45 | 27.60 | 31.15 | +4.65 | +17.35% | 5 | 38 | 123.61% |
| MSTR230210P00302500 | 2023-02-07 1:04PM EST | 302.50 | 23.80 | 29.85 | 33.15 | -2.45 | -9.33% | 3 | 27 | 125.83% |
| MSTR230210P00305000 | 2023-02-06 1:26PM EST | 305.00 | 30.85 | 31.70 | 35.45 | 0.00 | - | 1 | 14 | 127.17% |
| MSTR230210P00307500 | 2023-02-01 3:08PM EST | 307.50 | 49.85 | 34.20 | 37.75 | 0.00 | - | - | 11 | 131.71% |
| MSTR230210P00310000 | 2023-02-03 3:58PM EST | 310.00 | 32.28 | 36.30 | 40.20 | 0.00 | - | 21 | 22 | 134.68% |
| MSTR230210P00312500 | 2023-02-02 2:09PM EST | 312.50 | 28.85 | 38.35 | 42.30 | 0.00 | - | - | 17 | 135.03% |
| MSTR230210P00315000 | 2023-02-01 3:09PM EST | 315.00 | 55.20 | 40.10 | 44.70 | 0.00 | - | - | 15 | 134.99% |
| MSTR230210P00317500 | 2023-02-03 10:17AM EST | 317.50 | 31.70 | 42.90 | 47.45 | 0.00 | - | 15 | 26 | 143.36% |
| MSTR230210P00320000 | 2023-02-07 12:54PM EST | 320.00 | 38.17 | 45.70 | 49.55 | +4.67 | +13.94% | 6 | 11 | 147.66% |
| MSTR230210P00325000 | 2023-02-02 11:34AM EST | 325.00 | 40.50 | 50.15 | 54.65 | 0.00 | - | - | 25 | 154.22% |
| MSTR230210P00327500 | 2023-02-03 10:13AM EST | 327.50 | 41.75 | 52.75 | 56.70 | 0.00 | - | 6 | 9 | 156.45% |
| MSTR230210P00332500 | 2023-02-02 11:34AM EST | 332.50 | 47.05 | 57.65 | 61.55 | 0.00 | - | - | 23 | 163.57% |
| MSTR230210P00335000 | 2023-02-07 11:08AM EST | 335.00 | 58.95 | 60.00 | 64.00 | +14.30 | +32.03% | 1 | 13 | 166.43% |
| MSTR230210P00337500 | 2023-02-01 3:08PM EST | 337.50 | 77.89 | 62.75 | 66.40 | 0.00 | - | - | 7 | 171.75% |
| MSTR230210P00340000 | 2023-02-06 11:34AM EST | 340.00 | 60.80 | 65.85 | 69.65 | 0.00 | - | 3 | 6 | 185.50% |
| MSTR230210P00345000 | 2023-02-03 9:34AM EST | 345.00 | 68.00 | 70.85 | 74.50 | 0.00 | - | 1 | 6 | 192.82% |
| MSTR230210P00350000 | 2023-02-06 12:39PM EST | 350.00 | 70.10 | 74.05 | 78.60 | 0.00 | - | 3 | 12 | 179.96% |
| MSTR230210P00352500 | 2023-02-03 10:17AM EST | 352.50 | 61.40 | 77.35 | 81.15 | 0.00 | - | 2 | 2 | 190.75% |
| MSTR230210P00355000 | 2023-02-01 3:08PM EST | 355.00 | 94.45 | 79.75 | 84.55 | 0.00 | - | - | 3 | 200.88% |
| MSTR230210P00360000 | 2023-02-03 11:20AM EST | 360.00 | 67.20 | 84.65 | 88.70 | 0.00 | - | 4 | 4 | 200.68% |
| MSTR230210P00370000 | 2023-02-01 3:09PM EST | 370.00 | 108.01 | 94.85 | 98.55 | 0.00 | - | - | 11 | 215.33% |
| MSTR230210P00375000 | 2023-02-06 3:50PM EST | 375.00 | 94.64 | 99.10 | 103.65 | 0.00 | - | 5 | 7 | 216.36% |
© 2023 Yahoo. All rights reserved.
