Singapore markets close in 59 minutes
Straits Times Index
3,216.55 -4.43 (-0.14%) Nikkei
27,419.61 -47.00 (-0.17%) Hang Seng
20,040.82 +449.39 (+2.29%) FTSE 100
7,566.84 +30.62 (+0.41%) Bitcoin USD
27,684.32 -456.70 (-1.62%) CMC Crypto 200
603.31 -12.63 (-2.05%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00045000 | 2023-03-10 1:47PM EDT | 45.00 | 149.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215C00070000 | 2022-12-06 2:35PM EDT | 70.00 | 119.47 | 83.25 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00080000 | 2023-02-02 10:38AM EDT | 80.00 | 202.50 | 163.55 | 170.20 | 0.00 | - | 1 | 0 | 90.30% |
| MSTR231215C00100000 | 2023-03-21 12:03PM EDT | 100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR231215C00120000 | 2023-02-28 4:36PM EDT | 120.00 | 142.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00125000 | 2023-02-24 3:15PM EDT | 125.00 | 129.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00135000 | 2023-01-18 1:14PM EDT | 135.00 | 96.25 | 156.75 | 161.35 | 0.00 | - | 3 | 3 | 157.18% |
| MSTR231215C00140000 | 2023-02-21 11:55AM EDT | 140.00 | 133.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR231215C00145000 | 2023-01-11 11:42AM EDT | 145.00 | 59.00 | 100.00 | 104.35 | 0.00 | - | 1 | 0 | 43.84% |
| MSTR231215C00150000 | 2023-01-18 4:31PM EDT | 150.00 | 78.76 | 142.40 | 147.00 | 0.00 | - | 2 | 20 | 140.25% |
| MSTR231215C00155000 | 2022-10-25 1:04PM EDT | 155.00 | 128.95 | 52.80 | 60.80 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR231215C00160000 | 2023-01-11 11:39AM EDT | 160.00 | 53.00 | 89.35 | 93.50 | 0.00 | - | 1 | 3 | 49.49% |
| MSTR231215C00165000 | 2023-02-27 2:58PM EDT | 165.00 | 103.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MSTR231215C00170000 | 2023-02-16 11:32AM EDT | 170.00 | 133.00 | 115.30 | 124.65 | 0.00 | - | 1 | 8 | 111.08% |
| MSTR231215C00175000 | 2022-11-17 4:40PM EDT | 175.00 | 56.10 | 54.00 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00180000 | 2023-02-16 11:52AM EDT | 180.00 | 130.00 | 109.20 | 118.55 | 0.00 | - | 1 | 10 | 108.53% |
| MSTR231215C00185000 | 2023-03-16 11:24AM EDT | 185.00 | 82.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215C00190000 | 2023-03-10 1:35PM EDT | 190.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215C00195000 | 2023-03-13 10:35AM EDT | 195.00 | 65.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215C00200000 | 2023-03-22 3:47PM EDT | 200.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215C00210000 | 2023-03-17 2:11PM EDT | 210.00 | 94.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| MSTR231215C00220000 | 2023-03-02 12:37PM EDT | 220.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215C00230000 | 2023-03-13 11:21AM EDT | 230.00 | 58.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00240000 | 2023-03-13 10:51AM EDT | 240.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215C00250000 | 2023-03-21 3:04PM EDT | 250.00 | 82.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MSTR231215C00260000 | 2023-03-17 10:47AM EDT | 260.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MSTR231215C00270000 | 2023-03-20 9:36AM EDT | 270.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR231215C00280000 | 2023-03-17 9:41AM EDT | 280.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MSTR231215C00290000 | 2023-03-20 2:43PM EDT | 290.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MSTR231215C00300000 | 2023-03-21 1:00PM EDT | 300.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR231215C00310000 | 2023-03-08 2:47PM EDT | 310.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSTR231215C00320000 | 2023-03-13 2:33PM EDT | 320.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR231215C00330000 | 2023-03-08 2:55PM EDT | 330.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MSTR231215C00340000 | 2022-08-19 9:43AM EDT | 340.00 | 93.64 | 37.30 | 54.10 | 0.00 | - | 1 | 26 | 86.60% |
| MSTR231215C00350000 | 2023-03-22 12:56PM EDT | 350.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MSTR231215C00360000 | 2023-03-09 2:36PM EDT | 360.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR231215C00370000 | 2023-03-20 1:36PM EDT | 370.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215C00380000 | 2023-03-13 11:04AM EDT | 380.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00390000 | 2023-03-09 12:17PM EDT | 390.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR231215C00400000 | 2023-03-16 9:30AM EDT | 400.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00410000 | 2023-03-10 10:31AM EDT | 410.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00420000 | 2023-03-01 1:08PM EDT | 420.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215C00430000 | 2023-01-13 11:11AM EDT | 430.00 | 10.76 | 12.85 | 16.75 | 0.00 | - | 2 | 4 | 64.91% |
| MSTR231215C00440000 | 2023-02-13 12:11PM EDT | 440.00 | 13.28 | 14.80 | 18.95 | 0.00 | - | 20 | 5 | 69.58% |
| MSTR231215C00450000 | 2023-03-06 12:15PM EDT | 450.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215C00460000 | 2022-05-06 9:49AM EDT | 460.00 | 72.63 | 51.40 | 59.50 | 0.00 | - | 1 | 5 | 121.74% |
| MSTR231215C00470000 | 2023-03-17 9:30AM EDT | 470.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00480000 | 2023-03-10 12:26PM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00490000 | 2023-03-15 3:00PM EDT | 490.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00500000 | 2023-03-22 3:57PM EDT | 500.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR231215C00510000 | 2023-01-05 4:44PM EDT | 510.00 | 3.31 | 14.20 | 17.80 | 0.00 | - | 1 | 27 | 77.77% |
| MSTR231215C00520000 | 2023-03-07 1:05PM EDT | 520.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215C00530000 | 2022-05-03 10:13AM EDT | 530.00 | 100.00 | 46.90 | 56.50 | 0.00 | - | 1 | 1 | 127.15% |
| MSTR231215C00540000 | 2023-02-09 2:05PM EDT | 540.00 | 9.00 | 2.02 | 8.80 | 0.00 | - | 1 | 5 | 60.80% |
| MSTR231215C00550000 | 2023-03-22 10:54AM EDT | 550.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215C00560000 | 2023-03-01 1:24PM EDT | 560.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215C00570000 | 2022-06-01 12:29PM EDT | 570.00 | 48.50 | 15.00 | 20.70 | 0.00 | - | - | 2 | 87.49% |
| MSTR231215C00580000 | 2022-06-13 11:55AM EDT | 580.00 | 21.00 | 20.10 | 23.80 | 0.00 | - | 1 | 3 | 94.73% |
| MSTR231215C00590000 | 2023-03-17 3:57PM EDT | 590.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MSTR231215C00600000 | 2023-03-06 2:22PM EDT | 600.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00610000 | 2023-03-20 10:36AM EDT | 610.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR231215C00620000 | 2023-03-17 10:53AM EDT | 620.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00630000 | 2022-07-21 10:13AM EDT | 630.00 | 35.10 | 30.00 | 48.00 | 0.00 | - | 1 | 3 | 122.80% |
| MSTR231215C00640000 | 2023-03-22 3:48PM EDT | 640.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00650000 | 2023-03-22 1:39PM EDT | 650.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00660000 | 2023-01-10 1:05PM EDT | 660.00 | 3.00 | 3.75 | 6.10 | 0.00 | - | 6 | 6 | 69.91% |
| MSTR231215C00670000 | 2023-02-21 1:54PM EDT | 670.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR231215C00680000 | 2023-03-21 11:30AM EDT | 680.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MSTR231215C00690000 | 2022-08-22 3:46PM EDT | 690.00 | 28.00 | 11.50 | 18.70 | 0.00 | - | 1 | 5 | 94.07% |
| MSTR231215C00700000 | 2023-03-22 3:50PM EDT | 700.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR231215C00710000 | 2023-02-13 10:30AM EDT | 710.00 | 2.60 | 2.71 | 6.60 | 0.00 | - | 1 | 6 | 72.72% |
| MSTR231215C00720000 | 2022-05-09 10:04AM EDT | 720.00 | 34.00 | 23.10 | 31.50 | 0.00 | - | 7 | 7 | 115.32% |
| MSTR231215C00730000 | 2022-06-03 11:40AM EDT | 730.00 | 31.50 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 90.80% |
| MSTR231215C00740000 | 2023-03-21 12:41PM EDT | 740.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MSTR231215C00750000 | 2023-03-22 11:11AM EDT | 750.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00760000 | 2022-12-08 10:43AM EDT | 760.00 | 5.40 | 0.58 | 2.61 | 0.00 | - | - | 1 | 63.33% |
| MSTR231215C00770000 | 2023-02-08 2:38PM EDT | 770.00 | 4.00 | 0.47 | 3.70 | 0.00 | - | 1 | 5 | 66.61% |
| MSTR231215C00780000 | 2022-06-15 1:17PM EDT | 780.00 | 15.97 | 11.30 | 17.20 | 0.00 | - | 4 | 6 | 99.26% |
| MSTR231215C00790000 | 2023-03-02 11:01AM EDT | 790.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C00800000 | 2023-03-22 11:36AM EDT | 800.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C00820000 | 2022-06-15 1:17PM EDT | 820.00 | 15.03 | 9.90 | 14.10 | 0.00 | - | 1 | 3 | 97.63% |
| MSTR231215C00830000 | 2022-06-03 1:15PM EDT | 830.00 | 26.02 | 7.50 | 12.30 | 0.00 | - | 5 | 11 | 93.88% |
| MSTR231215C00840000 | 2022-06-21 12:26PM EDT | 840.00 | 13.97 | 20.70 | 28.90 | 0.00 | - | 1 | 0 | 120.45% |
| MSTR231215C00850000 | 2023-02-14 4:46PM EDT | 850.00 | 2.97 | 0.95 | 5.00 | 0.00 | - | 1 | 5 | 75.16% |
| MSTR231215C00860000 | 2022-12-20 2:15PM EDT | 860.00 | 2.80 | 0.75 | 3.30 | 0.00 | - | 1 | 4 | 71.16% |
| MSTR231215C00870000 | 2022-05-26 2:45PM EDT | 870.00 | 20.00 | 9.50 | 17.20 | 0.00 | - | 1 | 3 | 103.33% |
| MSTR231215C00880000 | 2022-01-28 10:54AM EDT | 880.00 | 48.07 | 69.00 | 77.60 | 0.00 | - | 7 | 3 | 184.46% |
| MSTR231215C00900000 | 2023-03-21 10:14AM EDT | 900.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR231215C00920000 | 2022-10-18 9:30AM EDT | 920.00 | 9.65 | 1.50 | 4.90 | 0.00 | - | 2 | 6 | 79.65% |
| MSTR231215C00940000 | 2022-06-03 11:41AM EDT | 940.00 | 21.00 | 5.60 | 9.80 | 0.00 | - | 1 | 2 | 94.87% |
| MSTR231215C00960000 | 2021-11-10 7:48AM EDT | 960.00 | 233.90 | 186.00 | 202.00 | 0.00 | - | - | 4 | 367.27% |
| MSTR231215C00980000 | 2023-02-08 12:10PM EDT | 980.00 | 2.21 | 0.00 | 1.25 | 0.00 | - | - | 2 | 65.65% |
| MSTR231215C01000000 | 2023-03-22 10:56AM EDT | 1,000.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MSTR231215C01020000 | 2023-01-10 11:10AM EDT | 1,020.00 | 1.70 | 0.83 | 3.95 | 0.00 | - | 1 | 18 | 80.42% |
| MSTR231215C01040000 | 2023-03-06 11:22AM EDT | 1,040.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MSTR231215C01050000 | 2023-02-02 2:26PM EDT | 1,050.00 | 3.00 | 0.00 | 1.90 | 0.00 | - | 2 | 3 | 71.86% |
| MSTR231215C01060000 | 2022-07-07 2:05PM EDT | 1,060.00 | 8.13 | 9.00 | 27.00 | 0.00 | - | 1 | 5 | 121.91% |
| MSTR231215C01070000 | 2022-07-07 2:05PM EDT | 1,070.00 | 8.00 | 9.20 | 27.50 | 0.00 | - | 1 | 0 | 122.99% |
| MSTR231215C01080000 | 2023-03-21 10:12AM EDT | 1,080.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C01090000 | 2022-03-14 12:04AM EDT | 1,090.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01100000 | 2022-08-30 10:15AM EDT | 1,100.00 | 14.00 | 4.00 | 12.00 | 0.00 | - | 30 | 52 | 103.12% |
| MSTR231215C01120000 | 2022-08-11 12:55PM EDT | 1,120.00 | 19.51 | 5.00 | 15.60 | 0.00 | - | 1 | 7 | 109.53% |
| MSTR231215C01150000 | 2022-03-14 12:04AM EDT | 1,150.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01160000 | 2023-03-07 3:30PM EDT | 1,160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01170000 | 2022-07-13 12:22PM EDT | 1,170.00 | 6.00 | 8.00 | 19.00 | 0.00 | - | 15 | 15 | 118.45% |
| MSTR231215C01190000 | 2023-02-02 1:23PM EDT | 1,190.00 | 3.16 | 0.00 | 1.37 | 0.00 | - | - | 10 | 73.80% |
| MSTR231215C01200000 | 2023-02-06 12:42PM EDT | 1,200.00 | 2.62 | 0.00 | 1.15 | 0.00 | - | 2 | 18 | 72.63% |
| MSTR231215C01220000 | 2022-07-14 10:56AM EDT | 1,220.00 | 5.50 | 6.50 | 17.70 | 0.00 | - | 1 | 4 | 117.57% |
| MSTR231215C01250000 | 2023-03-07 3:20PM EDT | 1,250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MSTR231215C01260000 | 2022-07-15 11:54AM EDT | 1,260.00 | 5.90 | 11.90 | 23.50 | 0.00 | - | - | 1 | 129.98% |
| MSTR231215C01270000 | 2022-05-16 12:02AM EDT | 1,270.00 | 18.70 | 6.00 | 12.20 | 0.00 | - | - | 1 | 112.58% |
| MSTR231215C01290000 | 2022-08-29 12:20PM EDT | 1,290.00 | 9.50 | 2.50 | 10.50 | 0.00 | - | 20 | 23 | 106.23% |
| MSTR231215C01300000 | 2022-11-08 10:30AM EDT | 1,300.00 | 3.05 | 0.30 | 3.50 | 0.00 | - | 1 | 33 | 87.66% |
| MSTR231215C01320000 | 2022-05-18 3:56PM EDT | 1,320.00 | 9.70 | 2.60 | 10.20 | 0.00 | - | - | 2 | 106.96% |
| MSTR231215C01340000 | 2022-04-27 2:55PM EDT | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 119.89% |
| MSTR231215C01350000 | 2023-01-12 3:39PM EDT | 1,350.00 | 1.12 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 82.07% |
| MSTR231215C01360000 | 2022-11-10 12:42PM EDT | 1,360.00 | 1.30 | 0.40 | 2.90 | 0.00 | - | 19 | 21 | 87.77% |
| MSTR231215C01370000 | 2022-03-18 12:54PM EDT | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 170.88% |
| MSTR231215C01380000 | 2022-07-19 1:30PM EDT | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 126.62% |
| MSTR231215C01390000 | 2023-01-12 3:47PM EDT | 1,390.00 | 1.03 | 0.00 | 1.96 | 0.00 | - | - | 8 | 82.98% |
| MSTR231215C01400000 | 2023-03-10 10:55AM EDT | 1,400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C01410000 | 2023-02-02 1:23PM EDT | 1,410.00 | 1.89 | 0.00 | 1.04 | 0.00 | - | 8 | 18 | 77.71% |
| MSTR231215C01420000 | 2022-10-25 1:03PM EDT | 1,420.00 | 4.60 | 0.15 | 2.65 | 0.00 | - | 1 | 2 | 87.57% |
| MSTR231215C01430000 | 2022-07-19 1:18PM EDT | 1,430.00 | 6.75 | 6.90 | 16.30 | 0.00 | - | - | 1 | 123.90% |
| MSTR231215C01440000 | 2023-03-21 10:03AM EDT | 1,440.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215C01450000 | 2023-03-22 2:12PM EDT | 1,450.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00005000 | 2023-03-22 1:58PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR231215P00010000 | 2023-03-22 3:45PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSTR231215P00015000 | 2023-03-22 3:58PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MSTR231215P00020000 | 2023-03-20 2:19PM EDT | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MSTR231215P00025000 | 2023-03-10 10:35AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR231215P00030000 | 2023-03-10 11:19AM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR231215P00035000 | 2023-03-08 1:41PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MSTR231215P00040000 | 2023-03-14 10:03AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MSTR231215P00045000 | 2023-03-21 10:14AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MSTR231215P00050000 | 2023-03-14 10:33AM EDT | 50.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215P00055000 | 2023-02-03 12:30PM EDT | 55.00 | 5.40 | 2.11 | 3.70 | 0.00 | - | 1 | 96 | 114.88% |
| MSTR231215P00060000 | 2023-02-24 4:58PM EDT | 60.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MSTR231215P00065000 | 2023-03-03 3:31PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215P00070000 | 2023-03-20 3:09PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MSTR231215P00075000 | 2023-03-16 11:45AM EDT | 75.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MSTR231215P00080000 | 2023-03-15 10:42AM EDT | 80.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MSTR231215P00085000 | 2023-02-02 11:17AM EDT | 85.00 | 9.45 | 6.85 | 8.25 | 0.00 | - | 5 | 3 | 107.25% |
| MSTR231215P00090000 | 2023-03-22 12:17PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR231215P00095000 | 2023-02-27 3:08PM EDT | 95.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MSTR231215P00100000 | 2023-03-17 2:42PM EDT | 100.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215P00105000 | 2023-03-09 1:42PM EDT | 105.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MSTR231215P00110000 | 2023-03-17 2:43PM EDT | 110.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MSTR231215P00115000 | 2023-03-22 10:58AM EDT | 115.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215P00120000 | 2023-03-09 2:26PM EDT | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215P00125000 | 2023-02-17 4:06PM EDT | 125.00 | 19.00 | 17.50 | 19.80 | 0.00 | - | 1 | 14 | 103.30% |
| MSTR231215P00130000 | 2023-02-28 3:36PM EDT | 130.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215P00135000 | 2023-03-09 2:00PM EDT | 135.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MSTR231215P00140000 | 2023-03-20 9:38AM EDT | 140.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MSTR231215P00145000 | 2023-03-17 3:56PM EDT | 145.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215P00150000 | 2023-03-20 10:36AM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MSTR231215P00155000 | 2023-03-17 3:56PM EDT | 155.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MSTR231215P00160000 | 2023-03-21 3:08PM EDT | 160.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215P00165000 | 2023-03-17 3:07PM EDT | 165.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MSTR231215P00170000 | 2023-02-28 2:02PM EDT | 170.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MSTR231215P00175000 | 2023-03-17 3:10PM EDT | 175.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR231215P00180000 | 2023-03-10 12:29PM EDT | 180.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MSTR231215P00185000 | 2023-02-15 1:06PM EDT | 185.00 | 43.30 | 38.80 | 43.85 | 0.00 | - | 3 | 19 | 95.08% |
| MSTR231215P00190000 | 2023-03-13 10:12AM EDT | 190.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MSTR231215P00195000 | 2023-03-21 9:30AM EDT | 195.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MSTR231215P00200000 | 2023-03-17 11:43AM EDT | 200.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| MSTR231215P00210000 | 2023-02-16 3:35PM EDT | 210.00 | 52.76 | 49.35 | 55.40 | 0.00 | - | 10 | 29 | 91.15% |
| MSTR231215P00220000 | 2023-03-16 3:46PM EDT | 220.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MSTR231215P00230000 | 2023-03-10 4:58PM EDT | 230.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MSTR231215P00240000 | 2023-03-22 3:38PM EDT | 240.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MSTR231215P00250000 | 2023-03-22 1:27PM EDT | 250.00 | 69.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00260000 | 2023-03-09 4:59PM EDT | 260.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215P00270000 | 2023-03-09 2:23PM EDT | 270.00 | 96.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR231215P00280000 | 2023-03-21 3:54PM EDT | 280.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00290000 | 2023-03-09 12:25PM EDT | 290.00 | 107.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR231215P00300000 | 2023-03-22 11:36AM EDT | 300.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MSTR231215P00310000 | 2023-03-17 11:07AM EDT | 310.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00320000 | 2023-03-09 1:52PM EDT | 320.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00330000 | 2023-03-17 1:13PM EDT | 330.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00340000 | 2023-03-03 1:03PM EDT | 340.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MSTR231215P00350000 | 2023-03-03 1:03PM EDT | 350.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00360000 | 2023-03-03 1:03PM EDT | 360.00 | 157.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00370000 | 2023-02-27 11:17AM EDT | 370.00 | 162.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00380000 | 2023-02-27 11:17AM EDT | 380.00 | 170.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00390000 | 2023-03-07 4:03PM EDT | 390.00 | 184.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00400000 | 2023-03-08 2:47PM EDT | 400.00 | 197.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MSTR231215P00410000 | 2023-02-02 10:58AM EDT | 410.00 | 202.95 | 193.00 | 200.05 | 0.00 | - | 1 | 5 | 86.66% |
| MSTR231215P00420000 | 2023-03-01 10:45AM EDT | 420.00 | 197.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MSTR231215P00430000 | 2023-02-27 11:17AM EDT | 430.00 | 212.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00440000 | 2023-02-24 4:06PM EDT | 440.00 | 234.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00450000 | 2023-03-20 10:14AM EDT | 450.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00460000 | 2023-02-24 4:06PM EDT | 460.00 | 251.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00470000 | 2023-02-24 4:06PM EDT | 470.00 | 260.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00480000 | 2023-02-27 10:38AM EDT | 480.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00490000 | 2023-02-16 1:17PM EDT | 490.00 | 255.09 | 249.00 | 256.80 | 0.00 | - | 2 | 3 | 64.74% |
| MSTR231215P00500000 | 2023-03-03 1:05PM EDT | 500.00 | 277.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00510000 | 2022-08-23 9:30AM EDT | 510.00 | 289.50 | 329.00 | 339.00 | 0.00 | - | 1 | 2 | 147.33% |
| MSTR231215P00520000 | 2023-02-16 10:51AM EDT | 520.00 | 287.40 | 275.20 | 282.85 | 0.00 | - | 2 | 9 | 60.02% |
| MSTR231215P00530000 | 2022-07-27 12:39PM EDT | 530.00 | 324.33 | 317.30 | 330.10 | 0.00 | - | 1 | 5 | 113.64% |
| MSTR231215P00540000 | 2022-07-27 12:39PM EDT | 540.00 | 332.98 | 325.10 | 338.40 | 0.00 | - | 1 | 3 | 112.46% |
| MSTR231215P00550000 | 2023-01-05 12:12PM EDT | 550.00 | 412.50 | 316.50 | 326.00 | 0.00 | - | 5 | 6 | 85.79% |
| MSTR231215P00560000 | 2022-02-22 10:38AM EDT | 560.00 | 273.50 | 217.20 | 236.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00580000 | 2023-02-24 1:25PM EDT | 580.00 | 364.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00590000 | 2023-01-03 11:36AM EDT | 590.00 | 462.11 | 348.10 | 354.20 | 0.00 | - | - | 1 | 71.84% |
| MSTR231215P00600000 | 2023-03-10 11:03AM EDT | 600.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00620000 | 2023-01-13 1:20PM EDT | 620.00 | 433.22 | 408.10 | 416.80 | 0.00 | - | 3 | 2 | 122.24% |
| MSTR231215P00630000 | 2021-11-10 7:49AM EDT | 630.00 | 280.00 | 264.00 | 284.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSTR231215P00640000 | 2023-02-24 1:25PM EDT | 640.00 | 420.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00650000 | 2022-03-11 1:02PM EDT | 650.00 | 331.42 | 285.60 | 305.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215P00660000 | 2023-01-20 2:41PM EDT | 660.00 | 462.88 | 410.90 | 415.85 | 0.00 | - | 1 | 3 | 62.57% |
| MSTR231215P00670000 | 2021-11-17 4:21PM EDT | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00690000 | 2022-12-12 3:15PM EDT | 690.00 | 519.35 | 514.50 | 521.00 | 0.00 | - | 1 | 2 | 171.52% |
| MSTR231215P00700000 | 2021-12-06 10:55AM EDT | 700.00 | 340.70 | 324.80 | 339.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00710000 | 2023-03-01 10:38AM EDT | 710.00 | 462.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00730000 | 2022-09-23 10:00AM EDT | 730.00 | 553.40 | 509.00 | 518.00 | 0.00 | - | 2 | 1 | 120.45% |
| MSTR231215P00740000 | 2021-11-10 7:49AM EDT | 740.00 | 387.00 | 346.50 | 366.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00750000 | 2022-05-05 3:04PM EDT | 750.00 | 468.00 | 538.40 | 554.60 | 0.00 | - | 1 | 2 | 138.99% |
| MSTR231215P00780000 | 2022-12-29 2:22PM EDT | 780.00 | 653.27 | 555.30 | 560.25 | 0.00 | - | 1 | 2 | 116.15% |
| MSTR231215P00790000 | 2023-03-09 12:56PM EDT | 790.00 | 566.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MSTR231215P00800000 | 2021-11-19 4:41PM EDT | 800.00 | 361.78 | 402.50 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00820000 | 2023-03-10 1:09PM EDT | 820.00 | 623.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00830000 | 2023-02-24 2:55PM EDT | 830.00 | 597.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00840000 | 2023-02-24 1:26PM EDT | 840.00 | 610.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00860000 | 2022-02-14 11:55AM EDT | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00870000 | 2023-02-27 10:41AM EDT | 870.00 | 626.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00880000 | 2021-11-03 12:51PM EDT | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00900000 | 2022-01-25 11:55AM EDT | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00960000 | 2023-02-24 1:26PM EDT | 960.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00980000 | 2023-03-07 12:52PM EDT | 980.00 | 744.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P01000000 | 2023-03-06 10:37AM EDT | 1,000.00 | 757.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P01020000 | 2022-09-16 11:06AM EDT | 1,020.00 | 812.00 | 811.30 | 819.00 | 0.00 | - | 10 | 11 | 154.79% |
| MSTR231215P01050000 | 2023-03-17 9:32AM EDT | 1,050.00 | 794.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P01080000 | 2023-02-01 4:32PM EDT | 1,080.00 | 836.20 | 830.50 | 840.00 | 0.00 | - | 1 | 3 | 81.76% |
| MSTR231215P01100000 | 2022-09-21 1:20PM EDT | 1,100.00 | 900.41 | 870.00 | 879.80 | 0.00 | - | 1 | 3 | 130.20% |
| MSTR231215P01110000 | 2022-09-22 9:39AM EDT | 1,110.00 | 915.89 | 878.00 | 886.50 | 0.00 | - | - | 10 | 126.29% |
| MSTR231215P01130000 | 2023-02-24 4:19PM EDT | 1,130.00 | 886.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P01160000 | 2022-08-19 3:48PM EDT | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 161.19% |
| MSTR231215P01200000 | 2022-09-09 9:33AM EDT | 1,200.00 | 952.94 | 979.50 | 988.00 | 0.00 | - | 10 | 52 | 148.04% |
| MSTR231215P01230000 | 2023-02-24 4:19PM EDT | 1,230.00 | 983.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P01250000 | 2022-07-07 3:46PM EDT | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215P01330000 | 2023-01-17 10:47AM EDT | 1,330.00 | 1,116.75 | 1,050.45 | 1,055.20 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215P01340000 | 2022-09-15 1:52PM EDT | 1,340.00 | 1,113.70 | 1,127.50 | 1,137.00 | 0.00 | - | 10 | 0 | 165.41% |
| MSTR231215P01370000 | 2023-02-24 2:54PM EDT | 1,370.00 | 1,123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P01380000 | 2023-01-11 2:23PM EDT | 1,380.00 | 1,193.00 | 1,145.45 | 1,150.35 | 0.00 | - | - | 2 | 129.04% |
| MSTR231215P01390000 | 2023-01-11 2:08PM EDT | 1,390.00 | 1,205.00 | 1,155.25 | 1,159.90 | 0.00 | - | - | 1 | 128.74% |
| MSTR231215P01400000 | 2023-02-24 4:19PM EDT | 1,400.00 | 1,150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P01410000 | 2022-11-11 10:45AM EDT | 1,410.00 | 1,244.00 | 1,214.50 | 1,222.00 | 0.00 | - | - | 1 | 188.41% |
| MSTR231215P01450000 | 2023-02-24 4:19PM EDT | 1,450.00 | 1,199.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
