Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,726.47 +739.44 (+3.08%) CMC Crypto 200
574.64 +3.36 (+0.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221021C00040000 | 2022-06-30 9:30AM EDT | 40.00 | 134.40 | 243.90 | 248.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR221021C00080000 | 2022-05-23 3:19PM EDT | 80.00 | 140.44 | 98.70 | 105.30 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR221021C00090000 | 2022-05-16 12:02AM EDT | 90.00 | 83.60 | 118.80 | 129.40 | 0.00 | - | - | 6 | 0.00% |
| MSTR221021C00100000 | 2022-07-22 11:36AM EDT | 100.00 | 179.00 | 250.30 | 254.90 | 0.00 | - | 1 | 9 | 164.14% |
| MSTR221021C00105000 | 2022-06-15 2:45PM EDT | 105.00 | 87.45 | 113.10 | 119.10 | 0.00 | - | - | 10 | 0.00% |
| MSTR221021C00110000 | 2022-07-20 10:54AM EDT | 110.00 | 184.61 | 240.30 | 244.90 | 0.00 | - | 1 | 0 | 152.42% |
| MSTR221021C00115000 | 2022-07-20 10:54AM EDT | 115.00 | 180.25 | 235.30 | 240.20 | 0.00 | - | 1 | 1 | 150.90% |
| MSTR221021C00120000 | 2022-06-13 11:41AM EDT | 120.00 | 68.70 | 88.20 | 94.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR221021C00130000 | 2022-07-20 11:19AM EDT | 130.00 | 170.80 | 220.60 | 225.40 | 0.00 | - | 2 | 0 | 90.53% |
| MSTR221021C00135000 | 2022-06-27 9:39AM EDT | 135.00 | 84.00 | 111.10 | 127.10 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR221021C00140000 | 2022-07-20 11:22AM EDT | 140.00 | 159.40 | 210.90 | 215.70 | 0.00 | - | 1,011 | 342 | 96.19% |
| MSTR221021C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 53.90 | 144.30 | 148.90 | 0.00 | - | 38 | 20 | 0.00% |
| MSTR221021C00150000 | 2022-08-10 2:22PM EDT | 150.00 | 190.90 | 201.10 | 205.90 | 0.00 | - | 1 | 13 | 94.38% |
| MSTR221021C00155000 | 2022-08-11 10:17AM EDT | 155.00 | 207.60 | 196.60 | 201.40 | 0.00 | - | 1 | 13 | 99.73% |
| MSTR221021C00160000 | 2022-08-12 3:43PM EDT | 160.00 | 193.50 | 191.90 | 196.70 | +69.30 | +55.80% | 1 | 28 | 100.24% |
| MSTR221021C00165000 | 2022-08-11 9:30AM EDT | 165.00 | 189.57 | 187.20 | 191.90 | 0.00 | - | 1 | 27 | 99.65% |
| MSTR221021C00170000 | 2022-08-12 3:00PM EDT | 170.00 | 185.00 | 182.60 | 187.20 | -0.04 | -0.02% | 2 | 86 | 99.73% |
| MSTR221021C00175000 | 2022-08-03 2:53PM EDT | 175.00 | 145.50 | 178.00 | 182.60 | 0.00 | - | 1 | 14 | 99.83% |
| MSTR221021C00180000 | 2022-08-12 2:43PM EDT | 180.00 | 173.50 | 173.40 | 178.20 | +3.50 | +2.06% | 2 | 502 | 100.27% |
| MSTR221021C00185000 | 2022-08-08 9:44AM EDT | 185.00 | 165.90 | 168.60 | 173.50 | 0.00 | - | 2 | 133 | 98.56% |
| MSTR221021C00190000 | 2022-07-25 9:32AM EDT | 190.00 | 97.20 | 164.40 | 169.00 | 0.00 | - | 4 | 11 | 99.32% |
| MSTR221021C00195000 | 2022-07-26 10:29AM EDT | 195.00 | 73.00 | 159.70 | 164.60 | 0.00 | - | 1 | 53 | 98.46% |
| MSTR221021C00200000 | 2022-08-12 12:32PM EDT | 200.00 | 150.15 | 155.40 | 160.20 | -10.73 | -6.67% | 1 | 504 | 98.47% |
| MSTR221021C00210000 | 2022-08-12 1:13PM EDT | 210.00 | 140.10 | 146.60 | 151.50 | -2.73 | -1.91% | 4 | 23 | 97.43% |
| MSTR221021C00220000 | 2022-08-12 1:07PM EDT | 220.00 | 132.00 | 138.70 | 142.90 | -2.53 | -1.88% | 1 | 137 | 97.56% |
| MSTR221021C00230000 | 2022-08-12 3:45PM EDT | 230.00 | 132.26 | 130.20 | 134.80 | +25.52 | +23.91% | 2 | 99 | 96.51% |
| MSTR221021C00240000 | 2022-08-12 1:13PM EDT | 240.00 | 115.60 | 122.10 | 125.70 | +21.10 | +22.33% | 4 | 59 | 93.84% |
| MSTR221021C00250000 | 2022-08-11 10:30AM EDT | 250.00 | 117.40 | 114.40 | 119.10 | 0.00 | - | 1 | 126 | 94.89% |
| MSTR221021C00260000 | 2022-08-08 9:56AM EDT | 260.00 | 106.46 | 107.00 | 111.70 | 0.00 | - | 2 | 64 | 94.30% |
| MSTR221021C00270000 | 2022-08-12 11:46AM EDT | 270.00 | 94.00 | 99.70 | 104.10 | +2.00 | +2.17% | 1 | 76 | 92.94% |
| MSTR221021C00280000 | 2022-08-12 3:54PM EDT | 280.00 | 91.90 | 92.70 | 97.30 | +1.60 | +1.77% | 6 | 51 | 92.25% |
| MSTR221021C00290000 | 2022-08-08 12:23PM EDT | 290.00 | 77.07 | 86.30 | 91.00 | 0.00 | - | 1 | 102 | 92.11% |
| MSTR221021C00300000 | 2022-08-12 2:34PM EDT | 300.00 | 78.50 | 79.80 | 84.70 | +6.50 | +9.03% | 2 | 186 | 91.24% |
| MSTR221021C00310000 | 2022-08-11 10:22AM EDT | 310.00 | 80.70 | 73.80 | 78.60 | 0.00 | - | 10 | 45 | 90.51% |
| MSTR221021C00320000 | 2022-08-10 11:48AM EDT | 320.00 | 62.88 | 68.10 | 71.20 | 0.00 | - | 2 | 206 | 88.36% |
| MSTR221021C00330000 | 2022-08-12 2:42PM EDT | 330.00 | 63.50 | 62.60 | 67.10 | +7.50 | +13.39% | 2 | 74 | 88.84% |
| MSTR221021C00340000 | 2022-08-12 2:25PM EDT | 340.00 | 54.83 | 57.60 | 61.40 | +3.33 | +6.47% | 1 | 27 | 87.84% |
| MSTR221021C00350000 | 2022-08-12 2:25PM EDT | 350.00 | 50.45 | 52.70 | 56.60 | +4.25 | +9.20% | 2 | 139 | 87.20% |
| MSTR221021C00360000 | 2022-08-12 3:58PM EDT | 360.00 | 50.00 | 48.30 | 52.50 | +6.40 | +14.68% | 3 | 47 | 87.09% |
| MSTR221021C00370000 | 2022-08-11 2:34PM EDT | 370.00 | 40.15 | 44.10 | 48.70 | +1.15 | +2.95% | 2 | 99 | 86.93% |
| MSTR221021C00380000 | 2022-08-12 2:50PM EDT | 380.00 | 41.20 | 40.90 | 44.20 | +3.30 | +8.71% | 1 | 288 | 86.57% |
| MSTR221021C00390000 | 2022-08-11 1:27PM EDT | 390.00 | 36.00 | 37.30 | 40.60 | 0.00 | - | 10 | 53 | 86.21% |
| MSTR221021C00400000 | 2022-08-12 3:46PM EDT | 400.00 | 35.50 | 33.80 | 37.60 | +5.80 | +19.53% | 15 | 168 | 86.01% |
| MSTR221021C00410000 | 2022-08-05 10:16AM EDT | 410.00 | 27.00 | 30.20 | 34.00 | 0.00 | - | 1 | 14 | 84.84% |
| MSTR221021C00420000 | 2022-08-12 12:29PM EDT | 420.00 | 26.40 | 28.70 | 31.20 | -0.60 | -2.22% | 3 | 77 | 85.71% |
| MSTR221021C00430000 | 2022-08-12 11:58AM EDT | 430.00 | 24.90 | 25.00 | 29.10 | +12.90 | +107.50% | 1 | 23 | 84.98% |
| MSTR221021C00440000 | 2022-08-12 11:58AM EDT | 440.00 | 19.90 | 22.70 | 26.60 | -3.10 | -13.48% | 1 | 15 | 84.75% |
| MSTR221021C00450000 | 2022-08-12 3:55PM EDT | 450.00 | 22.75 | 20.70 | 23.80 | +3.90 | +20.69% | 15 | 103 | 84.19% |
| MSTR221021C00460000 | 2022-08-08 3:26PM EDT | 460.00 | 19.40 | 18.90 | 22.40 | 0.00 | - | 2 | 27 | 84.77% |
| MSTR221021C00470000 | 2022-08-03 12:37PM EDT | 470.00 | 13.50 | 17.00 | 20.70 | 0.00 | - | 4 | 19 | 84.70% |
| MSTR221021C00480000 | 2022-08-04 9:32AM EDT | 480.00 | 14.70 | 15.50 | 19.00 | 0.00 | - | 3 | 28 | 84.74% |
| MSTR221021C00490000 | 2022-08-08 10:05AM EDT | 490.00 | 18.00 | 14.10 | 17.50 | 0.00 | - | 2 | 28 | 84.81% |
| MSTR221021C00500000 | 2022-08-12 3:22PM EDT | 500.00 | 14.13 | 12.90 | 16.10 | +2.40 | +20.46% | 2 | 255 | 84.95% |
| MSTR221021C00510000 | 2022-08-08 10:00AM EDT | 510.00 | 14.00 | 11.60 | 14.90 | 0.00 | - | 3 | 9 | 84.95% |
| MSTR221021C00520000 | 2022-08-11 1:24PM EDT | 520.00 | 10.10 | 10.70 | 13.50 | 0.00 | - | 1 | 29 | 84.94% |
| MSTR221021C00530000 | 2022-06-10 2:19PM EDT | 530.00 | 6.14 | 1.80 | 3.20 | 0.00 | - | 3 | 5 | 57.87% |
| MSTR221021C00540000 | 2022-08-03 10:11AM EDT | 540.00 | 7.52 | 8.80 | 11.60 | 0.00 | - | 2 | 7 | 85.22% |
| MSTR221021C00550000 | 2022-08-12 3:22PM EDT | 550.00 | 9.30 | 8.20 | 10.70 | +0.42 | +4.73% | 1 | 39 | 85.58% |
| MSTR221021C00560000 | 2022-08-08 12:07PM EDT | 560.00 | 9.00 | 7.70 | 10.00 | 0.00 | - | 1 | 19 | 86.18% |
| MSTR221021C00570000 | 2022-07-20 10:53AM EDT | 570.00 | 5.50 | 6.80 | 9.30 | 0.00 | - | 1 | 24 | 86.04% |
| MSTR221021C00580000 | 2022-08-09 12:53PM EDT | 580.00 | 5.90 | 6.20 | 8.70 | 0.00 | - | 1 | 14 | 86.32% |
| MSTR221021C00590000 | 2022-08-11 10:06AM EDT | 590.00 | 7.80 | 5.60 | 8.10 | 0.00 | - | 1 | 77 | 86.43% |
| MSTR221021C00600000 | 2022-08-12 3:47PM EDT | 600.00 | 6.50 | 5.60 | 7.30 | -0.20 | -2.99% | 19 | 413 | 87.04% |
| MSTR221021C00610000 | 2022-08-12 3:55PM EDT | 610.00 | 5.65 | 5.00 | 7.00 | +0.65 | +13.00% | 37 | 57 | 87.37% |
| MSTR221021C00620000 | 2022-08-09 3:26PM EDT | 620.00 | 4.50 | 4.40 | 6.60 | 0.00 | - | 2 | 23 | 87.37% |
| MSTR221021C00630000 | 2022-08-11 12:50PM EDT | 630.00 | 5.50 | 4.00 | 6.10 | 0.00 | - | 1 | 6 | 87.40% |
| MSTR221021C00640000 | 2022-08-03 9:37AM EDT | 640.00 | 2.00 | 3.70 | 5.70 | 0.00 | - | 5 | 16 | 87.70% |
| MSTR221021C00650000 | 2022-08-11 2:33PM EDT | 650.00 | 4.15 | 3.40 | 5.50 | 0.00 | - | 1 | 40 | 88.29% |
| MSTR221021C00660000 | 2022-08-11 11:14AM EDT | 660.00 | 4.30 | 3.20 | 5.10 | 0.00 | - | 11 | 54 | 88.59% |
| MSTR221021C00670000 | 2022-08-03 1:36PM EDT | 670.00 | 2.85 | 3.00 | 4.90 | 0.00 | - | 1 | 21 | 89.23% |
| MSTR221021C00680000 | 2022-08-09 10:02AM EDT | 680.00 | 2.25 | 2.75 | 4.50 | 0.00 | - | 1 | 84 | 89.20% |
| MSTR221021C00690000 | 2022-07-19 3:34PM EDT | 690.00 | 1.32 | 2.55 | 4.40 | 0.00 | - | 10 | 80 | 89.92% |
| MSTR221021C00700000 | 2022-08-11 2:52PM EDT | 700.00 | 2.85 | 2.40 | 4.10 | 0.00 | - | 6 | 72 | 90.19% |
| MSTR221021C00710000 | 2022-05-02 2:03PM EDT | 710.00 | 13.92 | 4.10 | 6.80 | 0.00 | - | 4 | 6 | 101.66% |
| MSTR221021C00720000 | 2022-08-11 2:13PM EDT | 720.00 | 2.93 | 2.05 | 3.80 | 0.00 | - | 1 | 33 | 91.15% |
| MSTR221021C00730000 | 2022-06-07 11:30AM EDT | 730.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 74.66% |
| MSTR221021C00740000 | 2022-08-11 1:49PM EDT | 740.00 | 2.85 | 0.70 | 4.80 | 0.00 | - | - | - | 92.75% |
| MSTR221021C00750000 | 2022-08-12 1:38PM EDT | 750.00 | 2.00 | 1.55 | 3.00 | -0.25 | -11.11% | 1 | 56 | 90.98% |
| MSTR221021C00760000 | 2022-07-15 2:14PM EDT | 760.00 | 0.35 | 1.45 | 3.20 | 0.00 | - | 1 | 4 | 92.55% |
| MSTR221021C00770000 | 2022-08-05 10:50AM EDT | 770.00 | 1.20 | 1.30 | 3.00 | 0.00 | - | 1 | 1 | 92.54% |
| MSTR221021C00790000 | 2022-08-03 3:38PM EDT | 790.00 | 1.32 | 1.10 | 2.80 | 0.00 | - | 3 | 8 | 93.38% |
| MSTR221021C00800000 | 2022-08-11 2:34PM EDT | 800.00 | 1.50 | 1.00 | 2.70 | 0.00 | - | 10 | 74 | 93.73% |
| MSTR221021C00810000 | 2022-06-10 2:58PM EDT | 810.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 15 | 16 | 85.33% |
| MSTR221021C00820000 | 2022-06-07 11:49AM EDT | 820.00 | 2.55 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 84.28% |
| MSTR221021C00830000 | 2022-06-21 11:04AM EDT | 830.00 | 1.47 | 0.50 | 2.05 | 0.00 | - | 70 | 71 | 91.72% |
| MSTR221021C00840000 | 2022-08-05 11:45AM EDT | 840.00 | 1.27 | 0.70 | 2.40 | 0.00 | - | 1 | 3 | 95.46% |
| MSTR221021C00850000 | 2022-05-06 10:01AM EDT | 850.00 | 3.80 | 1.70 | 3.60 | 0.00 | - | 1 | 102 | 105.04% |
| MSTR221021C00860000 | 2022-08-11 3:51PM EDT | 860.00 | 1.33 | 0.60 | 2.30 | 0.00 | - | 2 | 15 | 96.53% |
| MSTR221021C00880000 | 2022-08-11 3:46PM EDT | 880.00 | 1.24 | 0.40 | 2.15 | 0.00 | - | 2 | 3 | 96.70% |
| MSTR221021C00900000 | 2022-08-11 3:41PM EDT | 900.00 | 0.94 | 0.35 | 1.50 | 0.00 | - | 13 | 41 | 94.36% |
| MSTR221021C00920000 | 2022-08-10 9:48AM EDT | 920.00 | 1.11 | 0.25 | 2.00 | 0.00 | - | 2 | 13 | 98.71% |
| MSTR221021C00940000 | 2022-08-05 11:45AM EDT | 940.00 | 0.58 | 0.15 | 1.90 | 0.00 | - | 1 | 12 | 99.22% |
| MSTR221021C00960000 | 2022-08-11 3:51PM EDT | 960.00 | 0.78 | 0.10 | 1.85 | 0.00 | - | 6 | 8 | 100.27% |
| MSTR221021C00980000 | 2022-08-03 10:57AM EDT | 980.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 7 | 19 | 100.88% |
| MSTR221021C01000000 | 2022-08-11 1:36PM EDT | 1,000.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 13 | 72 | 101.37% |
| MSTR221021C01020000 | 2022-08-12 3:31PM EDT | 1,020.00 | 0.50 | 0.15 | 1.70 | -0.41 | -45.05% | 2 | 111 | 104.44% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221021P00010000 | 2022-08-12 2:00PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 1,072 | 273.44% |
| MSTR221021P00020000 | 2022-08-10 2:46PM EDT | 20.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 21 | 413 | 267.58% |
| MSTR221021P00030000 | 2022-08-09 2:38PM EDT | 30.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 9 | 171 | 227.34% |
| MSTR221021P00040000 | 2022-08-12 11:15AM EDT | 40.00 | 0.30 | 0.10 | 0.45 | -0.10 | -25.00% | 2 | 214 | 207.62% |
| MSTR221021P00050000 | 2022-08-12 12:05PM EDT | 50.00 | 0.50 | 0.15 | 0.65 | -0.10 | -16.67% | 101 | 390 | 195.12% |
| MSTR221021P00060000 | 2022-08-11 2:24PM EDT | 60.00 | 0.80 | 0.15 | 1.35 | 0.00 | - | 10 | 211 | 193.07% |
| MSTR221021P00070000 | 2022-08-12 11:15AM EDT | 70.00 | 0.85 | 0.50 | 1.65 | -0.25 | -22.73% | 1 | 473 | 186.47% |
| MSTR221021P00080000 | 2022-08-12 10:42AM EDT | 80.00 | 1.10 | 0.30 | 1.90 | +0.03 | +2.80% | 1 | 110 | 171.97% |
| MSTR221021P00085000 | 2022-08-09 9:58AM EDT | 85.00 | 1.75 | 0.65 | 1.35 | 0.00 | - | 2 | 20 | 162.65% |
| MSTR221021P00090000 | 2022-08-12 11:22AM EDT | 90.00 | 1.44 | 0.95 | 2.00 | -0.02 | -1.37% | 3 | 85 | 166.80% |
| MSTR221021P00095000 | 2022-08-11 9:30AM EDT | 95.00 | 2.86 | 1.15 | 2.50 | 0.00 | - | 2 | 51 | 166.70% |
| MSTR221021P00100000 | 2022-08-12 2:56PM EDT | 100.00 | 1.70 | 1.60 | 2.15 | -0.30 | -15.00% | 12 | 494 | 161.28% |
| MSTR221021P00105000 | 2022-08-11 12:33PM EDT | 105.00 | 2.25 | 1.60 | 2.50 | 0.00 | - | 1 | 22 | 158.01% |
| MSTR221021P00110000 | 2022-08-12 9:39AM EDT | 110.00 | 2.64 | 1.75 | 2.60 | +0.14 | +5.60% | 15 | 138 | 154.03% |
| MSTR221021P00115000 | 2022-08-12 2:37PM EDT | 115.00 | 2.40 | 1.90 | 3.10 | -0.70 | -22.58% | 1 | 86 | 152.69% |
| MSTR221021P00120000 | 2022-08-12 1:44PM EDT | 120.00 | 2.87 | 2.50 | 3.40 | -0.43 | -13.03% | 3 | 112 | 152.42% |
| MSTR221021P00125000 | 2022-08-12 12:03PM EDT | 125.00 | 3.32 | 2.45 | 3.90 | -0.01 | -0.30% | 1 | 122 | 149.43% |
| MSTR221021P00130000 | 2022-08-12 11:38AM EDT | 130.00 | 3.50 | 2.60 | 4.40 | -1.32 | -27.39% | 1 | 63 | 147.38% |
| MSTR221021P00135000 | 2022-08-08 9:48AM EDT | 135.00 | 5.07 | 3.00 | 4.70 | 0.00 | - | 3 | 72 | 145.42% |
| MSTR221021P00140000 | 2022-08-12 2:30PM EDT | 140.00 | 4.30 | 3.60 | 4.50 | -0.40 | -8.51% | 4 | 205 | 142.14% |
| MSTR221021P00145000 | 2022-08-11 12:38PM EDT | 145.00 | 4.85 | 3.80 | 4.90 | 0.00 | - | 5 | 64 | 139.65% |
| MSTR221021P00150000 | 2022-08-12 3:07PM EDT | 150.00 | 4.50 | 4.10 | 5.30 | -1.50 | -25.00% | 5 | 627 | 137.50% |
| MSTR221021P00155000 | 2022-08-10 3:40PM EDT | 155.00 | 6.20 | 4.40 | 5.70 | 0.00 | - | 10 | 38 | 135.28% |
| MSTR221021P00160000 | 2022-08-12 3:14PM EDT | 160.00 | 5.70 | 4.90 | 6.20 | -0.79 | -12.17% | 17 | 58 | 133.94% |
| MSTR221021P00165000 | 2022-08-11 2:05PM EDT | 165.00 | 7.10 | 5.30 | 6.70 | 0.00 | - | 12 | 46 | 132.14% |
| MSTR221021P00170000 | 2022-08-12 2:42PM EDT | 170.00 | 6.80 | 5.90 | 7.20 | +0.10 | +1.49% | 6 | 108 | 130.80% |
| MSTR221021P00175000 | 2022-08-12 12:03PM EDT | 175.00 | 7.72 | 6.40 | 8.00 | -1.12 | -12.67% | 1 | 75 | 129.83% |
| MSTR221021P00180000 | 2022-08-12 3:05PM EDT | 180.00 | 7.80 | 7.00 | 8.30 | -0.70 | -8.24% | 4 | 171 | 127.72% |
| MSTR221021P00185000 | 2022-08-12 3:57PM EDT | 185.00 | 8.40 | 8.00 | 8.50 | +0.20 | +2.44% | 1 | 131 | 126.26% |
| MSTR221021P00190000 | 2022-08-12 3:07PM EDT | 190.00 | 8.90 | 8.10 | 9.40 | -1.30 | -12.75% | 3 | 101 | 124.24% |
| MSTR221021P00195000 | 2022-08-12 2:40PM EDT | 195.00 | 10.10 | 8.70 | 10.30 | -1.40 | -12.17% | 11 | 112 | 123.21% |
| MSTR221021P00200000 | 2022-08-12 3:51PM EDT | 200.00 | 10.10 | 9.30 | 10.60 | -2.46 | -19.59% | 22 | 310 | 120.85% |
| MSTR221021P00210000 | 2022-08-12 3:44PM EDT | 210.00 | 11.50 | 11.10 | 12.10 | +0.60 | +5.50% | 61 | 141 | 118.78% |
| MSTR221021P00220000 | 2022-08-12 3:51PM EDT | 220.00 | 13.50 | 12.60 | 14.00 | -2.15 | -13.74% | 8 | 102 | 116.38% |
| MSTR221021P00230000 | 2022-08-12 10:00AM EDT | 230.00 | 17.10 | 14.20 | 16.70 | +2.10 | +14.00% | 2 | 102 | 114.89% |
| MSTR221021P00240000 | 2022-08-10 10:24AM EDT | 240.00 | 22.75 | 16.60 | 18.10 | 0.00 | - | 2 | 111 | 112.18% |
| MSTR221021P00250000 | 2022-08-12 2:43PM EDT | 250.00 | 20.15 | 19.00 | 20.70 | -3.85 | -16.04% | 6 | 611 | 110.66% |
| MSTR221021P00260000 | 2022-08-10 11:48AM EDT | 260.00 | 27.34 | 21.70 | 23.00 | 0.00 | - | 5 | 65 | 108.65% |
| MSTR221021P00270000 | 2022-08-12 3:32PM EDT | 270.00 | 25.70 | 24.40 | 26.10 | -5.82 | -18.46% | 1 | 46 | 107.13% |
| MSTR221021P00280000 | 2022-08-12 3:55PM EDT | 280.00 | 28.87 | 27.60 | 29.90 | -0.18 | -0.62% | 2 | 54 | 106.42% |
| MSTR221021P00290000 | 2022-08-12 12:34PM EDT | 290.00 | 34.46 | 31.00 | 33.00 | -7.04 | -16.96% | 2 | 59 | 104.70% |
| MSTR221021P00300000 | 2022-08-12 3:55PM EDT | 300.00 | 36.09 | 34.90 | 36.90 | -7.91 | -17.98% | 9 | 128 | 103.82% |
| MSTR221021P00310000 | 2022-08-11 11:21AM EDT | 310.00 | 44.10 | 38.40 | 40.90 | 0.00 | - | 2 | 20 | 102.19% |
| MSTR221021P00320000 | 2022-08-11 3:15PM EDT | 320.00 | 51.20 | 43.00 | 44.90 | 0.00 | - | 3 | 33 | 101.15% |
| MSTR221021P00330000 | 2022-08-09 10:53AM EDT | 330.00 | 64.84 | 47.60 | 50.20 | 0.00 | - | 2 | 14 | 100.82% |
| MSTR221021P00340000 | 2022-08-12 2:33PM EDT | 340.00 | 56.00 | 52.60 | 56.10 | -4.00 | -6.67% | 2 | 14 | 100.88% |
| MSTR221021P00350000 | 2022-08-12 2:36PM EDT | 350.00 | 60.74 | 57.80 | 60.40 | -5.36 | -8.11% | 3 | 22 | 99.34% |
| MSTR221021P00360000 | 2022-08-12 3:39PM EDT | 360.00 | 65.40 | 63.40 | 66.30 | -9.07 | -12.18% | 1 | 11 | 99.07% |
| MSTR221021P00370000 | 2022-08-09 10:55AM EDT | 370.00 | 90.07 | 68.80 | 72.10 | 0.00 | - | 1 | 20 | 98.16% |
| MSTR221021P00380000 | 2022-08-11 3:23PM EDT | 380.00 | 87.70 | 75.10 | 78.70 | 0.00 | - | 2 | 54 | 98.25% |
| MSTR221021P00390000 | 2022-08-10 12:03PM EDT | 390.00 | 93.40 | 81.00 | 85.50 | 0.00 | - | 1 | 16 | 97.81% |
| MSTR221021P00400000 | 2022-08-12 1:23PM EDT | 400.00 | 94.50 | 87.90 | 92.10 | -15.50 | -14.09% | 1 | 21 | 97.67% |
| MSTR221021P00410000 | 2022-08-08 11:16AM EDT | 410.00 | 109.75 | 94.80 | 98.90 | 0.00 | - | 1 | 7 | 97.36% |
| MSTR221021P00420000 | 2022-08-10 11:26AM EDT | 420.00 | 113.30 | 102.00 | 106.10 | 0.00 | - | 1 | 13 | 97.31% |
| MSTR221021P00430000 | 2022-08-02 11:54AM EDT | 430.00 | 161.27 | 109.10 | 113.40 | 0.00 | - | 1 | 19 | 96.94% |
| MSTR221021P00440000 | 2022-08-02 11:38AM EDT | 440.00 | 174.50 | 116.40 | 121.20 | 0.00 | - | 4 | 26 | 96.86% |
| MSTR221021P00450000 | 2022-08-10 1:27PM EDT | 450.00 | 133.80 | 124.70 | 129.00 | -3.20 | -2.34% | 1 | 27 | 97.36% |
| MSTR221021P00460000 | 2022-07-20 10:21AM EDT | 460.00 | 192.05 | 132.20 | 137.10 | 0.00 | - | 1 | 6 | 97.17% |
| MSTR221021P00470000 | 2022-08-11 1:21PM EDT | 470.00 | 152.29 | 140.70 | 145.30 | 0.00 | - | 2 | 23 | 97.70% |
| MSTR221021P00480000 | 2022-08-10 3:22PM EDT | 480.00 | 163.89 | 148.90 | 153.40 | 0.00 | - | 1 | 11 | 97.64% |
| MSTR221021P00490000 | 2022-08-10 3:22PM EDT | 490.00 | 172.64 | 157.40 | 162.00 | 0.00 | - | 1 | 7 | 98.10% |
| MSTR221021P00500000 | 2022-08-04 11:17AM EDT | 500.00 | 204.00 | 165.70 | 170.60 | 0.00 | - | 18 | 20 | 98.16% |
| MSTR221021P00510000 | 2022-07-20 3:56PM EDT | 510.00 | 239.28 | 174.60 | 179.40 | 0.00 | - | 1 | 2 | 98.79% |
| MSTR221021P00520000 | 2022-05-18 10:49AM EDT | 520.00 | 314.64 | 360.70 | 369.00 | 0.00 | - | 2 | 6 | 412.58% |
| MSTR221021P00530000 | 2022-06-17 12:09PM EDT | 530.00 | 373.63 | 303.90 | 312.40 | 0.00 | - | 1 | 1 | 291.62% |
| MSTR221021P00540000 | 2022-07-06 2:34PM EDT | 540.00 | 354.87 | 231.50 | 236.30 | 0.00 | - | - | 3 | 155.68% |
| MSTR221021P00550000 | 2022-06-30 2:55PM EDT | 550.00 | 387.95 | 271.30 | 275.70 | 0.00 | - | 1 | 2 | 207.21% |
| MSTR221021P00560000 | 2022-05-27 10:29AM EDT | 560.00 | 337.65 | 357.80 | 364.50 | 0.00 | - | 1 | 1 | 339.92% |
| MSTR221021P00570000 | 2022-03-17 1:34PM EDT | 570.00 | 200.95 | 166.40 | 177.10 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR221021P00590000 | 2022-04-27 11:34AM EDT | 590.00 | 227.02 | 375.20 | 383.40 | 0.00 | - | - | 1 | 326.69% |
| MSTR221021P00600000 | 2022-07-15 11:56AM EDT | 600.00 | 393.58 | 257.30 | 262.20 | 0.00 | - | 3 | 10 | 104.52% |
| MSTR221021P00610000 | 2022-05-10 11:35AM EDT | 610.00 | 400.22 | 391.10 | 403.20 | 0.00 | - | 2 | 1 | 327.76% |
| MSTR221021P00620000 | 2022-05-10 11:25AM EDT | 620.00 | 413.00 | 400.80 | 412.70 | 0.00 | - | 1 | 9 | 329.38% |
| MSTR221021P00630000 | 2022-06-15 11:19AM EDT | 630.00 | 463.85 | 411.90 | 423.10 | 0.00 | - | - | 2 | 332.92% |
| MSTR221021P00640000 | 2022-07-28 3:34PM EDT | 640.00 | 371.80 | 295.50 | 300.40 | 0.00 | - | 2 | 1 | 107.60% |
| MSTR221021P00660000 | 2022-07-22 10:00AM EDT | 660.00 | 384.00 | 314.80 | 319.50 | 0.00 | - | 1 | 2 | 108.94% |
| MSTR221021P00680000 | 2022-07-27 2:52PM EDT | 680.00 | 423.84 | 334.20 | 338.90 | 0.00 | - | 1 | 3 | 110.57% |
| MSTR221021P00690000 | 2022-05-27 1:47PM EDT | 690.00 | 481.45 | 484.90 | 493.00 | 0.00 | - | 1 | 1 | 365.19% |
| MSTR221021P00700000 | 2022-08-04 3:47PM EDT | 700.00 | 400.31 | 353.80 | 358.40 | 0.00 | - | 3 | 3 | 112.44% |
| MSTR221021P00710000 | 2022-06-13 12:23PM EDT | 710.00 | 551.80 | 509.40 | 517.40 | 0.00 | - | 1 | 3 | 376.78% |
| MSTR221021P00720000 | 2022-06-24 11:58AM EDT | 720.00 | 522.95 | 443.00 | 447.60 | 0.00 | - | 13 | 12 | 248.96% |
| MSTR221021P00730000 | 2022-07-28 9:44AM EDT | 730.00 | 474.00 | 382.90 | 387.70 | 0.00 | - | 1 | 5 | 114.45% |
| MSTR221021P00740000 | 2022-06-21 1:36PM EDT | 740.00 | 554.20 | 457.30 | 461.70 | 0.00 | - | - | 1 | 243.14% |
| MSTR221021P00760000 | 2022-06-21 11:23AM EDT | 760.00 | 572.80 | 477.00 | 481.40 | 0.00 | - | - | 1 | 246.19% |
| MSTR221021P00770000 | 2022-07-05 12:27PM EDT | 770.00 | 591.59 | 464.60 | 469.50 | 0.00 | - | - | 1 | 210.51% |
| MSTR221021P00780000 | 2022-06-21 3:57PM EDT | 780.00 | 604.20 | 496.70 | 501.10 | 0.00 | - | - | 1 | 249.11% |
| MSTR221021P00800000 | 2022-06-21 1:54PM EDT | 800.00 | 617.40 | 516.40 | 520.80 | 0.00 | - | - | 1 | 251.90% |
| MSTR221021P00820000 | 2022-05-09 1:05PM EDT | 820.00 | 590.78 | 582.60 | 595.40 | 0.00 | - | 3 | 1 | 337.30% |
| MSTR221021P00830000 | 2022-05-09 1:05PM EDT | 830.00 | 600.78 | 592.80 | 605.00 | 0.00 | - | 3 | 1 | 338.68% |
| MSTR221021P00840000 | 2022-07-27 9:47AM EDT | 840.00 | 595.60 | 491.30 | 496.10 | 0.00 | - | 1 | 4 | 123.32% |
| MSTR221021P00850000 | 2022-06-21 3:54PM EDT | 850.00 | 672.60 | 565.50 | 570.30 | 0.00 | - | - | 1 | 258.50% |
| MSTR221021P00880000 | 2022-07-25 9:33AM EDT | 880.00 | 614.60 | 530.80 | 535.70 | 0.00 | - | - | 1 | 126.12% |
| MSTR221021P00900000 | 2022-07-25 9:56AM EDT | 900.00 | 630.40 | 550.60 | 555.50 | 0.00 | - | - | 2 | 127.49% |
| MSTR221021P00920000 | 2022-07-25 9:43AM EDT | 920.00 | 648.80 | 570.50 | 575.40 | 0.00 | - | - | 1 | 129.20% |
| MSTR221021P00940000 | 2022-07-25 9:33AM EDT | 940.00 | 674.10 | 590.40 | 595.10 | 0.00 | - | - | 1 | 130.38% |
| MSTR221021P00960000 | 2022-07-25 9:43AM EDT | 960.00 | 688.50 | 610.10 | 614.80 | 0.00 | - | 2 | 13 | 131.02% |
| MSTR221021P00980000 | 2022-07-25 9:36AM EDT | 980.00 | 719.00 | 630.00 | 634.80 | 0.00 | - | - | 1 | 132.74% |
| MSTR221021P01000000 | 2022-07-25 9:41AM EDT | 1,000.00 | 731.20 | 649.80 | 654.50 | 0.00 | - | 2 | 10 | 133.44% |
| MSTR221021P01020000 | 2022-07-25 10:13AM EDT | 1,020.00 | 748.50 | 669.70 | 674.50 | 0.00 | - | 2 | 194 | 135.03% |
© 2022 Yahoo. All rights reserved.
