Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,488.66 +618.73 (+3.28%) CMC Crypto 200
420.84 +0.70 (+0.17%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701C00020000 | 2022-06-13 10:15AM EDT | 20.00 | 132.00 | 140.30 | 152.80 | 0.00 | - | - | 0 | 3,771.48% |
| MSTR220701C00030000 | 2022-06-27 9:32AM EDT | 30.00 | 171.20 | 133.40 | 140.10 | 0.00 | - | 1 | 0 | 2,455.47% |
| MSTR220701C00060000 | 2022-06-13 11:02AM EDT | 60.00 | 92.77 | 104.10 | 109.90 | 0.00 | - | - | 0 | 892.19% |
| MSTR220701C00070000 | 2022-06-13 10:49AM EDT | 70.00 | 83.03 | 93.30 | 100.00 | 0.00 | - | - | 0 | 1,283.20% |
| MSTR220701C00100000 | 2022-07-01 1:38PM EDT | 100.00 | 66.70 | 65.90 | 68.80 | -2.00 | -2.91% | 1 | 4 | 553.91% |
| MSTR220701C00110000 | 2022-06-30 2:06PM EDT | 110.00 | 60.30 | 55.50 | 60.00 | 0.00 | - | 1 | 2 | 517.19% |
| MSTR220701C00115000 | 2022-06-29 10:13AM EDT | 115.00 | 62.60 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220701C00117000 | 2022-06-24 10:49AM EDT | 117.00 | 85.20 | 47.90 | 51.90 | 0.00 | - | 20 | 3 | 315.23% |
| MSTR220701C00120000 | 2022-07-01 3:39PM EDT | 120.00 | 48.00 | 44.50 | 48.80 | -31.67 | -39.75% | 2 | 2 | 514.55% |
| MSTR220701C00124000 | 2022-06-28 3:07PM EDT | 124.00 | 62.00 | 40.90 | 45.60 | 0.00 | - | 1 | 1 | 336.33% |
| MSTR220701C00130000 | 2022-07-01 3:01PM EDT | 130.00 | 38.55 | 35.40 | 39.20 | -2.83 | -6.84% | 10 | 12 | 297.27% |
| MSTR220701C00140000 | 2022-06-30 12:23PM EDT | 140.00 | 32.25 | 25.30 | 28.70 | 0.00 | - | 1 | 8 | 188.48% |
| MSTR220701C00150000 | 2022-07-01 1:01PM EDT | 150.00 | 18.10 | 16.00 | 18.70 | +2.75 | +17.92% | 36 | 59 | 155.27% |
| MSTR220701C00152500 | 2022-07-01 12:04PM EDT | 152.50 | 10.90 | 12.30 | 15.90 | -24.90 | -69.55% | 8 | 33 | 191.65% |
| MSTR220701C00155000 | 2022-07-01 1:57PM EDT | 155.00 | 11.92 | 10.90 | 13.10 | +0.47 | +4.10% | 2 | 22 | 93.16% |
| MSTR220701C00160000 | 2022-07-01 3:49PM EDT | 160.00 | 6.43 | 5.90 | 8.10 | -2.77 | -30.11% | 230 | 116 | 60.35% |
| MSTR220701C00162500 | 2022-07-01 2:04PM EDT | 162.50 | 4.10 | 2.95 | 6.00 | -4.23 | -50.78% | 7 | 3 | 100.49% |
| MSTR220701C00165000 | 2022-07-01 3:52PM EDT | 165.00 | 1.50 | 0.85 | 3.10 | -2.60 | -63.41% | 148 | 89 | 60.55% |
| MSTR220701C00167500 | 2022-07-01 3:34PM EDT | 167.50 | 0.50 | 0.00 | 0.30 | -3.20 | -86.49% | 74 | 18 | 17.04% |
| MSTR220701C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.02 | 0.00 | 0.05 | -2.53 | -99.22% | 983 | 270 | 23.24% |
| MSTR220701C00172500 | 2022-07-01 3:49PM EDT | 172.50 | 0.01 | 0.00 | 0.30 | -1.98 | -99.50% | 521 | 132 | 55.57% |
| MSTR220701C00175000 | 2022-07-01 3:42PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | -1.20 | -96.00% | 152 | 76 | 55.47% |
| MSTR220701C00177500 | 2022-07-01 3:13PM EDT | 177.50 | 0.05 | 0.00 | 0.20 | -0.78 | -93.98% | 43 | 49 | 68.16% |
| MSTR220701C00180000 | 2022-07-01 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.68 | -97.14% | 99 | 240 | 64.84% |
| MSTR220701C00182500 | 2022-07-01 12:50PM EDT | 182.50 | 0.10 | 0.00 | 0.35 | -0.30 | -75.00% | 10 | 50 | 101.95% |
| MSTR220701C00185000 | 2022-07-01 3:57PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -0.37 | -97.37% | 54 | 116 | 84.38% |
| MSTR220701C00187500 | 2022-07-01 3:18PM EDT | 187.50 | 0.04 | 0.00 | 0.05 | -0.27 | -87.10% | 31 | 51 | 93.75% |
| MSTR220701C00190000 | 2022-07-01 12:52PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 33 | 261 | 103.13% |
| MSTR220701C00192500 | 2022-06-30 2:21PM EDT | 192.50 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 1 | 37 | 148.24% |
| MSTR220701C00195000 | 2022-07-01 1:57PM EDT | 195.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 30 | 222 | 155.08% |
| MSTR220701C00197500 | 2022-07-01 9:34AM EDT | 197.50 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 2 | 59 | 140.63% |
| MSTR220701C00200000 | 2022-07-01 3:53PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 106 | 359 | 158.20% |
| MSTR220701C00202500 | 2022-07-01 1:53PM EDT | 202.50 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 3 | 157 | 146.09% |
| MSTR220701C00205000 | 2022-07-01 3:56PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 284 | 154.69% |
| MSTR220701C00207500 | 2022-07-01 1:56PM EDT | 207.50 | 0.08 | 0.00 | 0.35 | -0.02 | -20.00% | 3 | 30 | 209.38% |
| MSTR220701C00210000 | 2022-07-01 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 16 | 476 | 170.31% |
| MSTR220701C00212500 | 2022-06-30 9:37AM EDT | 212.50 | 0.09 | 0.00 | 0.25 | -0.08 | -47.06% | 1 | 54 | 216.80% |
| MSTR220701C00215000 | 2022-07-01 2:02PM EDT | 215.00 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 7 | 0 | 237.11% |
| MSTR220701C00217500 | 2022-06-30 1:14PM EDT | 217.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 104 | 240.23% |
| MSTR220701C00220000 | 2022-07-01 12:12PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 691 | 199.22% |
| MSTR220701C00222500 | 2022-07-01 10:58AM EDT | 222.50 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 30 | 234.38% |
| MSTR220701C00225000 | 2022-07-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 50 | 205 | 214.06% |
| MSTR220701C00227500 | 2022-06-30 12:04PM EDT | 227.50 | 0.16 | 0.00 | 0.05 | +0.11 | +220.00% | 1 | 37 | 220.31% |
| MSTR220701C00230000 | 2022-07-01 2:15PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 649 | 228.13% |
| MSTR220701C00232500 | 2022-06-29 11:48AM EDT | 232.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 234.38% |
| MSTR220701C00235000 | 2022-06-30 10:15AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 240.63% |
| MSTR220701C00237500 | 2022-06-29 12:43PM EDT | 237.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 246.88% |
| MSTR220701C00240000 | 2022-07-01 11:24AM EDT | 240.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 707 | 254.69% |
| MSTR220701C00242500 | 2022-06-24 2:49PM EDT | 242.50 | 1.16 | 0.00 | 0.05 | 0.00 | - | 53 | 51 | 260.94% |
| MSTR220701C00245000 | 2022-07-01 1:39PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 4 | 167 | 267.19% |
| MSTR220701C00247500 | 2022-06-29 12:13PM EDT | 247.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 273.44% |
| MSTR220701C00250000 | 2022-06-30 1:27PM EDT | 250.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 672 | 278.13% |
| MSTR220701C00252500 | 2022-07-01 3:53PM EDT | 252.50 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 15 | 77 | 284.38% |
| MSTR220701C00255000 | 2022-07-01 9:56AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 41 | 290.63% |
| MSTR220701C00257500 | 2022-06-30 1:09PM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 296.88% |
| MSTR220701C00260000 | 2022-07-01 3:22PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 268 | 303.13% |
| MSTR220701C00265000 | 2022-06-28 3:06PM EDT | 265.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 314.06% |
| MSTR220701C00270000 | 2022-06-30 1:10PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 167 | 325.00% |
| MSTR220701C00275000 | 2022-06-30 1:45PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 173 | 337.50% |
| MSTR220701C00280000 | 2022-06-28 10:31AM EDT | 280.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 346.88% |
| MSTR220701C00285000 | 2022-06-28 9:30AM EDT | 285.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 357.81% |
| MSTR220701C00290000 | 2022-06-27 2:57PM EDT | 290.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 360 | 367 | 368.75% |
| MSTR220701C00295000 | 2022-06-30 9:32AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 91 | 378.13% |
| MSTR220701C00300000 | 2022-06-30 9:53AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 387.50% |
| MSTR220701C00310000 | 2022-06-29 11:53AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 406.25% |
| MSTR220701C00320000 | 2022-06-29 11:52AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 78 | 425.00% |
| MSTR220701C00330000 | 2022-06-24 9:35AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 443.75% |
| MSTR220701C00340000 | 2022-06-14 2:28PM EDT | 340.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 9 | 459.38% |
| MSTR220701C00350000 | 2022-06-17 1:22PM EDT | 350.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 475.00% |
| MSTR220701C00360000 | 2022-06-21 10:06AM EDT | 360.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 7 | 490.63% |
| MSTR220701C00370000 | 2022-06-22 11:35AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 18 | 506.25% |
| MSTR220701C00380000 | 2022-05-27 11:42AM EDT | 380.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 5 | 748.44% |
| MSTR220701C00390000 | 2022-05-16 3:02PM EDT | 390.00 | 5.70 | 0.00 | 1.40 | 0.00 | - | - | 1 | 780.27% |
| MSTR220701C00400000 | 2022-06-09 10:46AM EDT | 400.00 | 1.17 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 550.00% |
| MSTR220701C00410000 | 2022-06-10 11:10AM EDT | 410.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 565.63% |
| MSTR220701C00420000 | 2022-06-23 1:21PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 578.13% |
| MSTR220701C00430000 | 2022-06-07 12:31PM EDT | 430.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 590.63% |
| MSTR220701C00440000 | 2022-06-27 11:04AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 603.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220701P00010000 | 2022-06-29 10:02AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 234 | 1,900.00% |
| MSTR220701P00020000 | 2022-06-24 9:47AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 381 | 1,412.50% |
| MSTR220701P00030000 | 2022-06-24 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 315 | 1,143.75% |
| MSTR220701P00040000 | 2022-07-01 10:00AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 197 | 956.25% |
| MSTR220701P00050000 | 2022-06-30 2:43PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 647 | 812.50% |
| MSTR220701P00060000 | 2022-06-30 1:27PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 693.75% |
| MSTR220701P00070000 | 2022-07-01 3:32PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 196 | 593.75% |
| MSTR220701P00080000 | 2022-06-30 3:26PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 269 | 0 | 506.25% |
| MSTR220701P00090000 | 2022-07-01 3:16PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 6 | 587 | 428.13% |
| MSTR220701P00100000 | 2022-07-01 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 34 | 1,135 | 359.38% |
| MSTR220701P00105000 | 2022-07-01 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 3 | 0 | 328.13% |
| MSTR220701P00110000 | 2022-07-01 1:10PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 43 | 581 | 298.44% |
| MSTR220701P00115000 | 2022-07-01 2:52PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 93 | 792 | 268.75% |
| MSTR220701P00117000 | 2022-06-30 12:26PM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 85 | 257.81% |
| MSTR220701P00118000 | 2022-06-30 12:29PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 69 | 251.56% |
| MSTR220701P00119000 | 2022-07-01 11:10AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 3 | 13 | 246.88% |
| MSTR220701P00120000 | 2022-07-01 3:19PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.34 | -91.89% | 66 | 964 | 240.63% |
| MSTR220701P00121000 | 2022-06-29 2:40PM EDT | 121.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 234.38% |
| MSTR220701P00123000 | 2022-06-30 2:22PM EDT | 123.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 225.00% |
| MSTR220701P00124000 | 2022-07-01 9:42AM EDT | 124.00 | 0.15 | 0.00 | 0.05 | -0.15 | -50.00% | 5 | 19 | 218.75% |
| MSTR220701P00125000 | 2022-07-01 2:52PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 87 | 628 | 212.50% |
| MSTR220701P00126000 | 2022-06-29 12:06PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 1 | 42 | 207.81% |
| MSTR220701P00127000 | 2022-06-30 10:07AM EDT | 127.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 203.13% |
| MSTR220701P00128000 | 2022-06-27 3:43PM EDT | 128.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 26 | 196.88% |
| MSTR220701P00129000 | 2022-07-01 3:44PM EDT | 129.00 | 0.02 | 0.00 | 0.05 | -0.48 | -96.00% | 2 | 74 | 192.19% |
| MSTR220701P00130000 | 2022-07-01 2:57PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 225 | 631 | 187.50% |
| MSTR220701P00131000 | 2022-07-01 9:35AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 52 | 6 | 181.25% |
| MSTR220701P00132000 | 2022-07-01 10:53AM EDT | 132.00 | 0.08 | 0.00 | 0.25 | -0.47 | -85.45% | 26 | 23 | 217.97% |
| MSTR220701P00133000 | 2022-06-30 12:14PM EDT | 133.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 27 | 39 | 223.44% |
| MSTR220701P00134000 | 2022-06-29 12:30PM EDT | 134.00 | 0.03 | 0.00 | 0.25 | -0.62 | -95.38% | 1 | 135 | 205.47% |
| MSTR220701P00135000 | 2022-07-01 3:19PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 548 | 1,263 | 175.00% |
| MSTR220701P00136000 | 2022-07-01 11:18AM EDT | 136.00 | 0.05 | 0.00 | 0.25 | -0.50 | -90.91% | 14 | 340 | 193.75% |
| MSTR220701P00137000 | 2022-07-01 3:22PM EDT | 137.00 | 0.07 | 0.00 | 0.35 | -0.38 | -84.44% | 2 | 28 | 198.05% |
| MSTR220701P00138000 | 2022-07-01 2:42PM EDT | 138.00 | 0.05 | 0.00 | 0.30 | -1.05 | -95.45% | 2 | 36 | 187.11% |
| MSTR220701P00139000 | 2022-07-01 3:05PM EDT | 139.00 | 0.08 | 0.00 | 0.25 | -0.87 | -91.58% | 18 | 307 | 175.78% |
| MSTR220701P00140000 | 2022-07-01 3:57PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -0.83 | -97.65% | 355 | 1,344 | 135.94% |
| MSTR220701P00141000 | 2022-07-01 12:32PM EDT | 141.00 | 0.05 | 0.00 | 0.20 | -0.80 | -94.12% | 39 | 37 | 158.20% |
| MSTR220701P00142000 | 2022-07-01 12:32PM EDT | 142.00 | 0.05 | 0.00 | 0.25 | -0.85 | -94.44% | 20 | 457 | 157.81% |
| MSTR220701P00143000 | 2022-07-01 12:32PM EDT | 143.00 | 0.05 | 0.00 | 0.30 | -1.20 | -96.00% | 8 | 8 | 156.64% |
| MSTR220701P00144000 | 2022-07-01 2:31PM EDT | 144.00 | 0.05 | 0.00 | 0.25 | -1.21 | -96.03% | 38 | 66 | 146.09% |
| MSTR220701P00145000 | 2022-07-01 3:41PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -1.40 | -96.55% | 501 | 260 | 111.72% |
| MSTR220701P00146000 | 2022-07-01 11:07AM EDT | 146.00 | 0.15 | 0.00 | 0.25 | -1.35 | -90.00% | 22 | 16 | 134.38% |
| MSTR220701P00147000 | 2022-07-01 2:31PM EDT | 147.00 | 0.05 | 0.00 | 0.15 | -1.47 | -96.71% | 64 | 37 | 118.36% |
| MSTR220701P00148000 | 2022-07-01 3:45PM EDT | 148.00 | 0.05 | 0.00 | 0.25 | -1.05 | -95.45% | 13 | 0 | 123.05% |
| MSTR220701P00149000 | 2022-07-01 2:51PM EDT | 149.00 | 0.05 | 0.00 | 0.25 | -1.54 | -96.86% | 26 | 39 | 117.19% |
| MSTR220701P00150000 | 2022-07-01 3:53PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | -2.05 | -99.03% | 765 | 1,394 | 87.50% |
| MSTR220701P00152500 | 2022-07-01 3:51PM EDT | 152.50 | 0.02 | 0.00 | 0.05 | -2.32 | -99.15% | 57 | 47 | 75.00% |
| MSTR220701P00155000 | 2022-07-01 3:58PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | -2.65 | -96.36% | 202 | 293 | 69.92% |
| MSTR220701P00157500 | 2022-07-01 3:07PM EDT | 157.50 | 0.05 | 0.00 | 0.10 | -3.20 | -98.46% | 98 | 81 | 56.64% |
| MSTR220701P00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | -4.20 | -98.82% | 648 | 470 | 54.30% |
| MSTR220701P00162500 | 2022-07-01 3:59PM EDT | 162.50 | 0.05 | 0.05 | 0.20 | -4.75 | -98.96% | 137 | 125 | 41.31% |
| MSTR220701P00165000 | 2022-07-01 3:58PM EDT | 165.00 | 0.15 | 0.10 | 0.40 | -5.83 | -97.49% | 346 | 308 | 30.57% |
| MSTR220701P00167500 | 2022-07-01 3:58PM EDT | 167.50 | 1.00 | 0.00 | 1.85 | -6.01 | -85.73% | 135 | 102 | 41.70% |
| MSTR220701P00170000 | 2022-07-01 3:59PM EDT | 170.00 | 3.50 | 2.30 | 4.30 | -5.50 | -61.11% | 555 | 473 | 66.50% |
| MSTR220701P00172500 | 2022-07-01 2:50PM EDT | 172.50 | 3.70 | 4.60 | 7.20 | -6.40 | -63.37% | 8 | 34 | 102.78% |
| MSTR220701P00175000 | 2022-07-01 3:48PM EDT | 175.00 | 10.00 | 7.30 | 9.30 | -2.13 | -17.56% | 649 | 626 | 51.76% |
| MSTR220701P00177500 | 2022-07-01 3:01PM EDT | 177.50 | 8.80 | 9.50 | 11.70 | -4.60 | -34.33% | 30 | 65 | 122.56% |
| MSTR220701P00180000 | 2022-07-01 3:56PM EDT | 180.00 | 13.00 | 12.30 | 14.50 | -2.00 | -13.33% | 240 | 408 | 88.87% |
| MSTR220701P00182500 | 2022-07-01 3:16PM EDT | 182.50 | 14.90 | 14.80 | 17.10 | -4.10 | -21.58% | 11 | 0 | 106.84% |
| MSTR220701P00185000 | 2022-07-01 3:58PM EDT | 185.00 | 18.42 | 16.90 | 19.50 | -3.08 | -14.33% | 81 | 279 | 186.72% |
| MSTR220701P00187500 | 2022-07-01 1:59PM EDT | 187.50 | 21.00 | 19.80 | 21.80 | -1.92 | -8.38% | 6 | 23 | 108.20% |
| MSTR220701P00190000 | 2022-07-01 3:58PM EDT | 190.00 | 23.09 | 22.00 | 24.30 | -3.36 | -12.70% | 25 | 73 | 206.84% |
| MSTR220701P00192500 | 2022-07-01 3:28PM EDT | 192.50 | 26.18 | 24.80 | 27.90 | +3.48 | +15.33% | 1 | 40 | 191.99% |
| MSTR220701P00195000 | 2022-07-01 3:38PM EDT | 195.00 | 28.83 | 26.80 | 29.70 | +0.76 | +2.71% | 16 | 552 | 117.97% |
| MSTR220701P00197500 | 2022-07-01 1:38PM EDT | 197.50 | 30.90 | 29.50 | 32.40 | +4.33 | +16.30% | 2 | 9 | 176.37% |
| MSTR220701P00200000 | 2022-07-01 3:46PM EDT | 200.00 | 33.65 | 32.30 | 34.70 | -2.35 | -6.53% | 45 | 172 | 193.75% |
| MSTR220701P00202500 | 2022-06-30 12:06PM EDT | 202.50 | 36.23 | 33.30 | 37.70 | +4.38 | +13.75% | 1 | 0 | 324.90% |
| MSTR220701P00205000 | 2022-06-30 3:04PM EDT | 205.00 | 40.58 | 33.50 | 43.00 | +0.73 | +1.83% | 2 | 21 | 150.00% |
| MSTR220701P00207500 | 2022-06-29 12:45PM EDT | 207.50 | 30.81 | 38.60 | 42.50 | 0.00 | - | 1 | 1 | 341.21% |
| MSTR220701P00210000 | 2022-07-01 2:43PM EDT | 210.00 | 42.00 | 41.80 | 44.70 | +6.60 | +18.64% | 18 | 50 | 165.63% |
| MSTR220701P00215000 | 2022-06-29 11:15AM EDT | 215.00 | 38.65 | 46.60 | 50.00 | 0.00 | - | 6 | 0 | 208.59% |
| MSTR220701P00217500 | 2022-06-24 10:08AM EDT | 217.50 | 19.40 | 48.30 | 52.30 | 0.00 | - | 13 | 3 | 378.52% |
| MSTR220701P00220000 | 2022-07-01 3:39PM EDT | 220.00 | 53.20 | 51.80 | 54.80 | -3.22 | -5.71% | 21 | 33 | 225.00% |
| MSTR220701P00222500 | 2022-07-01 12:47PM EDT | 222.50 | 58.18 | 53.30 | 56.90 | +33.18 | +132.72% | 2 | 2 | 373.83% |
| MSTR220701P00225000 | 2022-07-01 11:02AM EDT | 225.00 | 61.00 | 56.70 | 59.30 | +10.92 | +21.81% | 25 | 31 | 376.86% |
| MSTR220701P00227500 | 2022-06-24 9:53AM EDT | 227.50 | 28.30 | 58.60 | 62.50 | 0.00 | - | 3 | 3 | 436.13% |
| MSTR220701P00230000 | 2022-06-29 1:21PM EDT | 230.00 | 54.01 | 60.60 | 65.00 | 0.00 | - | 2 | 0 | 446.97% |
| MSTR220701P00235000 | 2022-07-01 3:02PM EDT | 235.00 | 66.60 | 66.30 | 70.50 | -7.88 | -10.58% | 1 | 14 | 303.13% |
| MSTR220701P00240000 | 2022-06-29 11:03AM EDT | 240.00 | 62.50 | 70.50 | 74.80 | 0.00 | - | 3 | 5 | 474.81% |
| MSTR220701P00245000 | 2022-06-08 9:35AM EDT | 245.00 | 33.59 | 75.30 | 80.80 | 0.00 | - | 1 | 1 | 557.81% |
| MSTR220701P00250000 | 2022-07-01 10:44AM EDT | 250.00 | 87.50 | 81.30 | 84.90 | +0.40 | +0.46% | 9 | 14 | 520.31% |
| MSTR220701P00252500 | 2022-06-27 10:49AM EDT | 252.50 | 67.40 | 83.40 | 87.30 | 0.00 | - | - | 7 | 522.27% |
| MSTR220701P00260000 | 2022-07-01 12:01PM EDT | 260.00 | 95.51 | 91.30 | 95.20 | +15.28 | +19.05% | 3 | 6 | 296.88% |
| MSTR220701P00265000 | 2022-06-23 10:40AM EDT | 265.00 | 86.20 | 94.50 | 102.50 | 0.00 | - | - | 0 | 415.23% |
| MSTR220701P00270000 | 2022-06-29 3:56PM EDT | 270.00 | 106.60 | 101.00 | 105.20 | +16.10 | +17.79% | 1 | 39 | 613.09% |
| MSTR220701P00280000 | 2022-06-24 9:45AM EDT | 280.00 | 79.11 | 111.10 | 116.10 | 0.00 | - | 1 | 0 | 476.95% |
| MSTR220701P00300000 | 2022-06-06 10:04AM EDT | 300.00 | 70.00 | 131.10 | 136.00 | 0.00 | - | - | 0 | 517.19% |
| MSTR220701P00310000 | 2022-06-10 3:14PM EDT | 310.00 | 107.60 | 136.50 | 150.70 | 0.00 | - | 1 | 0 | 551.95% |
| MSTR220701P00320000 | 2022-06-28 1:49PM EDT | 320.00 | 133.05 | 151.20 | 155.20 | 0.00 | - | 1 | 4 | 763.87% |
| MSTR220701P00340000 | 2022-06-10 9:40AM EDT | 340.00 | 131.75 | 166.50 | 180.40 | 0.00 | - | - | 1 | 577.34% |
| MSTR220701P00360000 | 2022-06-24 2:46PM EDT | 360.00 | 159.49 | 189.60 | 197.10 | 0.00 | - | 1 | 0 | 573.44% |
| MSTR220701P00370000 | 2022-05-17 10:14AM EDT | 370.00 | 164.80 | 209.90 | 216.20 | 0.00 | - | - | 2 | 1,305.76% |
| MSTR220701P00400000 | 2022-06-24 1:23PM EDT | 400.00 | 199.57 | 227.80 | 239.60 | 0.00 | - | 1 | 0 | 754.69% |
| MSTR220701P00410000 | 2022-06-30 3:14PM EDT | 410.00 | 245.60 | 237.20 | 250.00 | 0.00 | - | 1 | 0 | 747.66% |
© 2022 Yahoo. All rights reserved.
