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
24,648.33 +657.95 (+2.74%) 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:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00070000 | 2022-05-16 12:02AM EDT | 70.00 | 145.00 | 141.70 | 160.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215C00080000 | 2022-07-19 1:08PM EDT | 80.00 | 190.00 | 263.10 | 281.90 | 0.00 | - | - | 3 | 102.80% |
| MSTR231215C00100000 | 2022-08-08 9:31AM EDT | 100.00 | 239.00 | 245.10 | 264.00 | 0.00 | - | 1 | 14 | 59.86% |
| MSTR231215C00135000 | 2022-06-21 9:53AM EDT | 135.00 | 99.00 | 168.80 | 179.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00140000 | 2022-06-16 1:04PM EDT | 140.00 | 82.70 | 109.80 | 121.20 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00145000 | 2022-05-16 12:53PM EDT | 145.00 | 116.99 | 85.00 | 93.30 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00150000 | 2022-07-13 11:16AM EDT | 150.00 | 100.47 | 208.10 | 225.50 | 0.00 | - | 1 | 0 | 71.19% |
| MSTR231215C00155000 | 2022-08-08 9:43AM EDT | 155.00 | 210.00 | 204.90 | 222.50 | 0.00 | - | 1 | 1 | 72.07% |
| MSTR231215C00160000 | 2022-05-16 12:02AM EDT | 160.00 | 92.00 | 101.00 | 115.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215C00165000 | 2022-07-18 12:57PM EDT | 165.00 | 123.50 | 198.50 | 215.50 | 0.00 | - | 2 | 3 | 72.54% |
| MSTR231215C00170000 | 2022-07-13 11:16AM EDT | 170.00 | 92.84 | 195.20 | 210.90 | 0.00 | - | 1 | 2 | 71.76% |
| MSTR231215C00175000 | 2022-03-14 12:04AM EDT | 175.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MSTR231215C00180000 | 2022-06-16 2:29PM EDT | 180.00 | 70.00 | 95.60 | 102.20 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR231215C00185000 | 2022-03-07 10:33AM EDT | 185.00 | 283.70 | 300.00 | 318.00 | 0.00 | - | 2 | 1 | 234.30% |
| MSTR231215C00190000 | 2022-06-21 1:59PM EDT | 190.00 | 82.15 | 137.80 | 150.20 | 0.00 | - | - | 5 | 0.00% |
| MSTR231215C00195000 | 2022-08-03 10:13AM EDT | 195.00 | 168.00 | 180.50 | 195.90 | 0.00 | - | 1 | 5 | 73.30% |
| MSTR231215C00200000 | 2022-08-05 3:33PM EDT | 200.00 | 155.50 | 176.90 | 193.30 | 0.00 | - | 1 | 11 | 73.20% |
| MSTR231215C00210000 | 2022-08-04 9:55AM EDT | 210.00 | 160.00 | 169.70 | 187.60 | 0.00 | - | 2 | 4 | 72.57% |
| MSTR231215C00220000 | 2022-07-29 10:24AM EDT | 220.00 | 125.00 | 168.10 | 184.80 | 0.00 | - | 5 | 8 | 76.01% |
| MSTR231215C00230000 | 2022-03-04 2:37PM EDT | 230.00 | 255.40 | 303.00 | 322.50 | 0.00 | - | 2 | 1 | 253.65% |
| MSTR231215C00240000 | 2022-08-04 3:53PM EDT | 240.00 | 136.20 | 156.80 | 173.30 | 0.00 | - | 1 | 2 | 75.08% |
| MSTR231215C00250000 | 2022-07-26 10:01AM EDT | 250.00 | 90.00 | 152.20 | 168.20 | 0.00 | - | 1 | 29 | 75.15% |
| MSTR231215C00260000 | 2022-08-08 1:13PM EDT | 260.00 | 145.30 | 147.50 | 164.90 | 0.00 | - | 3 | 1 | 75.78% |
| MSTR231215C00270000 | 2022-05-16 12:02AM EDT | 270.00 | 85.80 | 66.20 | 81.10 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215C00280000 | 2022-07-26 9:45AM EDT | 280.00 | 85.00 | 139.40 | 153.90 | 0.00 | - | 1 | 0 | 75.30% |
| MSTR231215C00290000 | 2022-08-04 1:39PM EDT | 290.00 | 118.00 | 135.30 | 152.00 | 0.00 | - | 2 | 14 | 76.25% |
| MSTR231215C00300000 | 2022-08-11 10:05AM EDT | 300.00 | 142.95 | 133.60 | 147.90 | 0.00 | - | 1 | 99 | 77.11% |
| MSTR231215C00310000 | 2022-08-11 12:13PM EDT | 310.00 | 125.42 | 127.30 | 140.50 | -2.08 | -1.63% | 1 | 36 | 74.95% |
| MSTR231215C00320000 | 2022-08-03 11:50AM EDT | 320.00 | 121.89 | 123.90 | 136.80 | +4.24 | +3.60% | 1 | 8 | 75.13% |
| MSTR231215C00330000 | 2022-07-21 10:29AM EDT | 330.00 | 83.50 | 119.60 | 133.20 | 0.00 | - | 3 | 16 | 74.93% |
| MSTR231215C00340000 | 2022-08-10 12:48PM EDT | 340.00 | 118.00 | 115.60 | 130.50 | 0.00 | - | 1 | 26 | 75.06% |
| MSTR231215C00350000 | 2022-07-19 3:52PM EDT | 350.00 | 78.43 | 112.50 | 127.30 | 0.00 | - | 1 | 7 | 75.24% |
| MSTR231215C00360000 | 2022-06-27 9:42AM EDT | 360.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| MSTR231215C00370000 | 2022-04-25 12:21PM EDT | 370.00 | 180.00 | 50.60 | 58.20 | 0.00 | - | 1 | 7 | 40.12% |
| MSTR231215C00380000 | 2022-07-08 10:48AM EDT | 380.00 | 59.70 | 87.10 | 104.30 | 0.00 | - | 5 | 5 | 65.78% |
| MSTR231215C00390000 | 2022-06-10 10:23AM EDT | 390.00 | 49.85 | 46.00 | 55.00 | 0.00 | - | 1 | 0 | 42.42% |
| MSTR231215C00400000 | 2022-08-05 12:05PM EDT | 400.00 | 84.79 | 96.40 | 109.70 | 0.00 | - | 10 | 107 | 74.28% |
| MSTR231215C00410000 | 2022-07-13 12:21PM EDT | 410.00 | 36.00 | 93.50 | 109.20 | 0.00 | - | 5 | 9 | 74.97% |
| MSTR231215C00420000 | 2022-08-12 11:22AM EDT | 420.00 | 95.35 | 90.80 | 103.30 | +15.40 | +19.26% | 37 | 80 | 73.94% |
| MSTR231215C00430000 | 2022-07-19 12:37PM EDT | 430.00 | 60.80 | 88.00 | 101.50 | 0.00 | - | 2 | 3 | 74.12% |
| MSTR231215C00440000 | 2022-07-19 11:23AM EDT | 440.00 | 51.29 | 85.50 | 102.40 | 0.00 | - | 2 | 3 | 75.18% |
| MSTR231215C00450000 | 2022-08-11 12:32PM EDT | 450.00 | 87.00 | 82.60 | 97.90 | 0.00 | - | 1 | 9 | 74.39% |
| MSTR231215C00460000 | 2022-05-06 9:49AM EDT | 460.00 | 72.63 | 51.40 | 59.50 | 0.00 | - | 1 | 5 | 54.44% |
| MSTR231215C00470000 | 2022-05-17 2:41PM EDT | 470.00 | 50.10 | 22.90 | 32.50 | 0.00 | - | 1 | 2 | 41.35% |
| MSTR231215C00480000 | 2022-08-01 12:47PM EDT | 480.00 | 56.33 | 75.80 | 92.70 | 0.00 | - | 1 | 13 | 74.87% |
| MSTR231215C00490000 | 2022-06-13 9:30AM EDT | 490.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MSTR231215C00500000 | 2022-08-09 1:51PM EDT | 500.00 | 71.70 | 76.20 | 86.50 | 0.00 | - | 8 | 108 | 75.65% |
| MSTR231215C00510000 | 2022-07-19 3:46PM EDT | 510.00 | 48.24 | 69.00 | 85.90 | 0.00 | - | 1 | 27 | 74.48% |
| MSTR231215C00520000 | 2022-05-13 12:11PM EDT | 520.00 | 49.25 | 30.30 | 43.00 | 0.00 | - | 5 | 16 | 50.11% |
| MSTR231215C00530000 | 2022-05-03 10:13AM EDT | 530.00 | 100.00 | 46.90 | 56.50 | 0.00 | - | 1 | 1 | 60.88% |
| MSTR231215C00540000 | 2022-06-22 10:47AM EDT | 540.00 | 24.40 | 43.60 | 52.90 | 0.00 | - | 1 | 1 | 59.79% |
| MSTR231215C00550000 | 2022-06-10 3:08PM EDT | 550.00 | 33.95 | 27.10 | 34.50 | 0.00 | - | 1 | 7 | 51.86% |
| MSTR231215C00560000 | 2022-06-15 10:56AM EDT | 560.00 | 25.20 | 21.50 | 30.50 | 0.00 | - | 1 | 1 | 50.10% |
| MSTR231215C00570000 | 2022-06-01 12:29PM EDT | 570.00 | 48.50 | 15.00 | 20.70 | 0.00 | - | - | 2 | 43.86% |
| MSTR231215C00580000 | 2022-06-13 11:55AM EDT | 580.00 | 21.00 | 20.10 | 23.80 | 0.00 | - | 1 | 3 | 47.12% |
| MSTR231215C00590000 | 2022-07-08 11:05AM EDT | 590.00 | 29.80 | 44.90 | 60.30 | 0.00 | - | 1 | 102 | 67.55% |
| MSTR231215C00600000 | 2022-07-26 10:41AM EDT | 600.00 | 29.60 | 52.50 | 69.20 | 0.00 | - | 4 | 27 | 73.67% |
| MSTR231215C00610000 | 2022-06-27 10:04AM EDT | 610.00 | 18.20 | 22.50 | 30.50 | 0.00 | - | 15 | 13 | 51.72% |
| MSTR231215C00620000 | 2022-06-01 11:50AM EDT | 620.00 | 44.00 | 12.60 | 17.80 | 0.00 | - | 1 | 3 | 45.69% |
| MSTR231215C00630000 | 2022-07-21 10:13AM EDT | 630.00 | 35.10 | 48.10 | 64.80 | 0.00 | - | 1 | 3 | 73.56% |
| MSTR231215C00640000 | 2022-08-05 12:05PM EDT | 640.00 | 45.44 | 46.70 | 63.40 | 0.00 | - | 10 | 17 | 73.51% |
| MSTR231215C00650000 | 2022-08-02 3:59PM EDT | 650.00 | 32.00 | 45.30 | 62.00 | 0.00 | - | 1 | 5 | 73.44% |
| MSTR231215C00660000 | 2022-07-20 10:53AM EDT | 660.00 | 40.00 | 44.30 | 60.30 | 0.00 | - | 6 | 7 | 73.37% |
| MSTR231215C00670000 | 2022-06-10 2:36PM EDT | 670.00 | 27.60 | 18.90 | 25.20 | 0.00 | - | 40 | 36 | 52.90% |
| MSTR231215C00680000 | 2021-11-10 7:48AM EDT | 680.00 | 255.00 | 237.50 | 257.50 | 0.00 | - | 1 | 0 | 211.87% |
| MSTR231215C00690000 | 2022-05-13 10:51AM EDT | 690.00 | 35.05 | 19.10 | 31.90 | 0.00 | - | 1 | 5 | 57.03% |
| MSTR231215C00700000 | 2022-08-03 10:11AM EDT | 700.00 | 40.40 | 39.00 | 55.10 | 0.00 | - | 1 | 33 | 72.96% |
| MSTR231215C00710000 | 2022-06-24 9:34AM EDT | 710.00 | 13.50 | 26.00 | 35.50 | 0.00 | - | 1 | 6 | 62.36% |
| MSTR231215C00720000 | 2022-05-09 10:04AM EDT | 720.00 | 34.00 | 23.10 | 31.50 | 0.00 | - | 7 | 7 | 60.43% |
| MSTR231215C00730000 | 2022-06-03 11:40AM EDT | 730.00 | 31.50 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 49.40% |
| MSTR231215C00740000 | 2022-06-15 1:17PM EDT | 740.00 | 17.09 | 12.60 | 18.90 | 0.00 | - | 2 | 5 | 51.98% |
| MSTR231215C00750000 | 2022-07-15 2:16PM EDT | 750.00 | 12.61 | 33.60 | 50.30 | 0.00 | - | 1 | 19 | 72.94% |
| MSTR231215C00770000 | 2022-07-20 9:36AM EDT | 770.00 | 25.97 | 31.50 | 48.70 | 0.00 | - | 1 | 2 | 72.93% |
| MSTR231215C00780000 | 2022-06-15 1:17PM EDT | 780.00 | 15.97 | 11.30 | 17.20 | 0.00 | - | 4 | 6 | 52.80% |
| MSTR231215C00790000 | 2022-06-07 11:47AM EDT | 790.00 | 25.86 | 11.60 | 16.60 | 0.00 | - | - | 3 | 53.19% |
| MSTR231215C00800000 | 2022-06-15 1:09PM EDT | 800.00 | 15.42 | 10.50 | 14.80 | 0.00 | - | 2 | 8 | 52.21% |
| MSTR231215C00820000 | 2022-06-15 1:17PM EDT | 820.00 | 15.03 | 9.90 | 14.10 | 0.00 | - | 1 | 3 | 52.53% |
| MSTR231215C00830000 | 2022-06-03 1:15PM EDT | 830.00 | 26.02 | 7.50 | 12.30 | 0.00 | - | 5 | 11 | 50.60% |
| MSTR231215C00840000 | 2022-06-21 12:26PM EDT | 840.00 | 13.97 | 20.70 | 28.90 | 0.00 | - | 1 | 0 | 65.48% |
| MSTR231215C00850000 | 2022-06-15 1:09PM EDT | 850.00 | 13.99 | 9.00 | 13.20 | 0.00 | - | - | 4 | 52.98% |
| MSTR231215C00860000 | 2022-05-19 2:33PM EDT | 860.00 | 23.60 | 7.50 | 17.00 | 0.00 | - | 1 | 3 | 54.75% |
| MSTR231215C00870000 | 2022-05-26 2:45PM EDT | 870.00 | 20.00 | 9.50 | 17.20 | 0.00 | - | 1 | 3 | 56.42% |
| MSTR231215C00880000 | 2022-01-28 10:54AM EDT | 880.00 | 48.07 | 69.00 | 77.60 | 0.00 | - | 7 | 3 | 100.94% |
| MSTR231215C00900000 | 2022-07-11 10:14AM EDT | 900.00 | 11.20 | 23.60 | 37.40 | 0.00 | - | 6 | 96 | 73.06% |
| MSTR231215C00920000 | 2022-01-21 3:50PM EDT | 920.00 | 73.41 | 62.10 | 70.80 | 0.00 | - | 2 | 7 | 98.71% |
| MSTR231215C00940000 | 2022-06-03 11:41AM EDT | 940.00 | 21.00 | 5.60 | 9.80 | 0.00 | - | 1 | 2 | 52.54% |
| MSTR231215C00960000 | 2021-11-10 7:48AM EDT | 960.00 | 233.90 | 186.00 | 202.00 | 0.00 | - | - | 4 | 182.67% |
| MSTR231215C01000000 | 2022-07-26 10:19AM EDT | 1,000.00 | 10.00 | 16.20 | 33.10 | 0.00 | - | 1 | 11 | 72.82% |
| MSTR231215C01020000 | 2022-04-26 3:00PM EDT | 1,020.00 | 50.00 | 12.60 | 21.00 | 0.00 | - | 1 | 19 | 66.40% |
| MSTR231215C01040000 | 2022-05-26 1:53PM EDT | 1,040.00 | 16.00 | 6.90 | 13.70 | 0.00 | - | 1 | 1 | 59.86% |
| MSTR231215C01050000 | 2022-01-19 4:58PM EDT | 1,050.00 | 85.04 | 53.60 | 62.00 | 0.00 | - | 2 | 2 | 99.09% |
| MSTR231215C01060000 | 2022-07-07 2:05PM EDT | 1,060.00 | 8.13 | 9.00 | 27.00 | 0.00 | - | 1 | 5 | 69.12% |
| MSTR231215C01070000 | 2022-07-07 2:05PM EDT | 1,070.00 | 8.00 | 9.20 | 27.50 | 0.00 | - | 1 | 0 | 69.84% |
| MSTR231215C01080000 | 2022-07-07 10:14AM EDT | 1,080.00 | 7.30 | 9.00 | 27.00 | 0.00 | - | 1 | 1 | 69.86% |
| MSTR231215C01090000 | 2022-03-14 12:04AM EDT | 1,090.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MSTR231215C01100000 | 2022-07-20 9:30AM EDT | 1,100.00 | 13.65 | 10.00 | 28.10 | 0.00 | - | 1 | 27 | 71.62% |
| MSTR231215C01120000 | 2022-08-11 12:55PM EDT | 1,120.00 | 19.51 | 9.50 | 27.60 | 0.00 | - | 1 | 7 | 71.84% |
| MSTR231215C01150000 | 2022-03-14 12:04AM EDT | 1,150.00 | 54.11 | 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 | 68.17% |
| MSTR231215C01200000 | 2022-08-03 11:09AM EDT | 1,200.00 | 13.90 | 7.00 | 18.20 | 0.00 | - | 4 | 19 | 68.05% |
| MSTR231215C01220000 | 2022-07-14 10:56AM EDT | 1,220.00 | 5.50 | 6.50 | 17.70 | 0.00 | - | 1 | 4 | 68.06% |
| MSTR231215C01250000 | 2022-08-10 10:34AM EDT | 1,250.00 | 14.00 | 5.50 | 16.90 | 0.00 | - | 2 | 29 | 67.82% |
| MSTR231215C01260000 | 2022-07-15 11:54AM EDT | 1,260.00 | 5.90 | 11.90 | 23.50 | 0.00 | - | - | 1 | 75.52% |
| MSTR231215C01270000 | 2022-05-16 12:02AM EDT | 1,270.00 | 18.70 | 6.00 | 12.20 | 0.00 | - | - | 1 | 65.53% |
| MSTR231215C01290000 | 2022-07-15 12:32PM EDT | 1,290.00 | 5.20 | 11.20 | 23.00 | 0.00 | - | 2 | 3 | 75.79% |
| MSTR231215C01300000 | 2022-07-26 9:30AM EDT | 1,300.00 | 6.55 | 11.00 | 20.90 | 0.00 | - | 1 | 30 | 74.85% |
| MSTR231215C01320000 | 2022-05-18 3:56PM EDT | 1,320.00 | 9.70 | 2.60 | 10.20 | 0.00 | - | - | 2 | 62.59% |
| MSTR231215C01340000 | 2022-04-27 2:55PM EDT | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 70.26% |
| MSTR231215C01350000 | 2022-07-26 11:31AM EDT | 1,350.00 | 6.25 | 10.00 | 22.50 | 0.00 | - | 1 | 14 | 76.57% |
| MSTR231215C01370000 | 2022-03-18 12:54PM EDT | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 99.70% |
| MSTR231215C01380000 | 2022-07-19 1:30PM EDT | 1,380.00 | 7.75 | 10.00 | 22.50 | 0.00 | - | 1 | 2 | 77.38% |
| MSTR231215C01400000 | 2022-07-26 10:38AM EDT | 1,400.00 | 5.83 | 10.00 | 22.50 | 0.00 | - | 1 | 10 | 77.91% |
| MSTR231215C01410000 | 2022-07-26 10:38AM EDT | 1,410.00 | 6.48 | 9.80 | 22.00 | 0.00 | - | 8 | 8 | 77.79% |
| MSTR231215C01420000 | 2022-07-19 3:14PM EDT | 1,420.00 | 5.54 | 9.60 | 22.00 | 0.00 | - | 2 | 1 | 77.94% |
| MSTR231215C01430000 | 2022-07-19 1:18PM EDT | 1,430.00 | 6.75 | 9.50 | 22.00 | 0.00 | - | - | 1 | 78.13% |
| MSTR231215C01440000 | 2022-08-12 2:29PM EDT | 1,440.00 | 13.12 | 4.50 | 14.10 | +9.12 | +228.00% | 3 | 52 | 70.23% |
| MSTR231215C01450000 | 2022-08-12 2:29PM EDT | 1,450.00 | 12.98 | 5.00 | 12.20 | +6.78 | +109.35% | 3 | 157 | 69.42% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00010000 | 2022-08-08 3:59PM EDT | 10.00 | 1.25 | 0.80 | 1.10 | 0.00 | - | 15 | 509 | 164.31% |
| MSTR231215P00020000 | 2022-08-11 2:28PM EDT | 20.00 | 2.60 | 0.00 | 2.80 | 0.00 | - | 12 | 20 | 135.77% |
| MSTR231215P00030000 | 2022-07-19 3:14PM EDT | 30.00 | 6.09 | 0.50 | 6.00 | 0.00 | - | 2 | 3 | 135.82% |
| MSTR231215P00040000 | 2022-08-10 1:27PM EDT | 40.00 | 5.80 | 3.00 | 6.90 | 0.00 | - | 1 | 152 | 130.69% |
| MSTR231215P00050000 | 2022-08-10 12:53PM EDT | 50.00 | 8.00 | 3.80 | 9.50 | 0.00 | - | 20 | 39 | 125.43% |
| MSTR231215P00060000 | 2022-07-18 3:13PM EDT | 60.00 | 12.80 | 5.50 | 12.70 | 0.00 | - | 24 | 44 | 123.58% |
| MSTR231215P00070000 | 2022-06-24 1:29PM EDT | 70.00 | 22.16 | 12.90 | 19.70 | 0.00 | - | 1 | 2 | 136.60% |
| MSTR231215P00080000 | 2022-08-03 12:41PM EDT | 80.00 | 19.70 | 11.00 | 17.50 | 0.00 | - | 5 | 12 | 118.90% |
| MSTR231215P00090000 | 2022-08-09 2:17PM EDT | 90.00 | 20.30 | 11.00 | 0.00 | 0.00 | - | 4 | 5 | 82.89% |
| MSTR231215P00100000 | 2022-08-12 12:53PM EDT | 100.00 | 21.00 | 18.80 | 22.70 | +0.10 | +0.48% | 1 | 33 | 116.42% |
| MSTR231215P00105000 | 2022-07-18 10:56AM EDT | 105.00 | 34.90 | 19.30 | 23.10 | 0.00 | - | 3 | 11 | 113.09% |
| MSTR231215P00110000 | 2022-02-28 4:33PM EDT | 110.00 | 12.01 | 6.00 | 16.00 | 0.00 | - | - | 1 | 86.53% |
| MSTR231215P00115000 | 2022-08-11 2:55PM EDT | 115.00 | 25.72 | 20.70 | 25.30 | 0.00 | - | 2 | 6 | 108.69% |
| MSTR231215P00120000 | 2022-07-18 9:33AM EDT | 120.00 | 40.00 | 23.10 | 27.00 | 0.00 | - | 2 | 3 | 108.75% |
| MSTR231215P00125000 | 2022-05-26 11:25AM EDT | 125.00 | 49.30 | 44.90 | 52.50 | 0.00 | - | 1 | 9 | 146.39% |
| MSTR231215P00130000 | 2022-06-21 9:42AM EDT | 130.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MSTR231215P00135000 | 2022-05-25 1:30PM EDT | 135.00 | 55.70 | 49.40 | 57.70 | 0.00 | - | 1 | 2 | 144.44% |
| MSTR231215P00140000 | 2022-07-06 10:40AM EDT | 140.00 | 53.90 | 33.00 | 40.70 | 0.00 | - | 1 | 3 | 113.55% |
| MSTR231215P00145000 | 2022-05-23 10:20AM EDT | 145.00 | 62.00 | 60.10 | 66.20 | 0.00 | - | 1 | 4 | 149.93% |
| MSTR231215P00150000 | 2022-08-05 10:06AM EDT | 150.00 | 41.00 | 31.80 | 37.70 | 0.00 | - | 1 | 47 | 103.40% |
| MSTR231215P00155000 | 2022-02-28 4:36PM EDT | 155.00 | 23.45 | 15.00 | 24.80 | 0.00 | - | - | 1 | 78.52% |
| MSTR231215P00160000 | 2022-07-11 1:24PM EDT | 160.00 | 66.37 | 37.80 | 49.20 | 0.00 | - | 1 | 3 | 108.95% |
| MSTR231215P00165000 | 2022-07-15 3:32PM EDT | 165.00 | 67.00 | 38.60 | 43.60 | 0.00 | - | 4 | 1 | 102.48% |
| MSTR231215P00170000 | 2022-07-20 10:40AM EDT | 170.00 | 51.70 | 39.30 | 45.70 | 0.00 | - | 23 | 37 | 101.16% |
| MSTR231215P00175000 | 2022-08-04 11:56AM EDT | 175.00 | 54.13 | 42.60 | 47.80 | 0.00 | - | 58 | 96 | 101.47% |
| MSTR231215P00180000 | 2022-08-04 11:57AM EDT | 180.00 | 55.27 | 43.60 | 49.90 | 0.00 | - | 19 | 19 | 100.32% |
| MSTR231215P00185000 | 2022-08-03 1:27PM EDT | 185.00 | 59.75 | 45.60 | 52.10 | 0.00 | - | 1 | 4 | 99.82% |
| MSTR231215P00190000 | 2022-08-10 12:26PM EDT | 190.00 | 57.03 | 47.30 | 56.10 | 0.00 | - | 5 | 7 | 100.15% |
| MSTR231215P00200000 | 2022-08-04 10:54AM EDT | 200.00 | 65.20 | 49.80 | 61.20 | 0.00 | - | 2 | 112 | 98.55% |
| MSTR231215P00210000 | 2022-06-14 9:43AM EDT | 210.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| MSTR231215P00220000 | 2022-08-01 1:54PM EDT | 220.00 | 84.00 | 61.90 | 71.80 | 0.00 | - | 1 | 1 | 98.97% |
| MSTR231215P00230000 | 2022-08-04 9:39AM EDT | 230.00 | 85.20 | 65.60 | 77.60 | 0.00 | - | 1 | 1 | 98.05% |
| MSTR231215P00250000 | 2022-06-13 10:02AM EDT | 250.00 | 146.30 | 121.20 | 136.00 | 0.00 | - | 2 | 4 | 141.35% |
| MSTR231215P00260000 | 2022-03-30 9:51AM EDT | 260.00 | 53.91 | 64.00 | 83.50 | 0.00 | - | 1 | 2 | 84.54% |
| MSTR231215P00270000 | 2022-05-05 1:18PM EDT | 270.00 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 134.09% |
| MSTR231215P00280000 | 2022-07-20 2:17PM EDT | 280.00 | 122.16 | 91.70 | 100.20 | 0.00 | - | 1 | 20 | 92.99% |
| MSTR231215P00290000 | 2022-05-12 9:33AM EDT | 290.00 | 185.00 | 148.70 | 160.00 | 0.00 | - | 3 | 10 | 137.58% |
| MSTR231215P00300000 | 2022-06-16 2:58PM EDT | 300.00 | 188.77 | 150.10 | 157.20 | 0.00 | - | 1 | 33 | 130.15% |
| MSTR231215P00310000 | 2022-05-12 9:45AM EDT | 310.00 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 136.70% |
| MSTR231215P00320000 | 2022-05-12 9:42AM EDT | 320.00 | 213.00 | 170.10 | 186.00 | 0.00 | - | 1 | 3 | 138.39% |
| MSTR231215P00330000 | 2022-06-08 9:30AM EDT | 330.00 | 170.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| MSTR231215P00340000 | 2022-04-26 2:44PM EDT | 340.00 | 105.66 | 185.30 | 193.90 | 0.00 | - | 1 | 4 | 134.99% |
| MSTR231215P00350000 | 2022-08-11 10:18AM EDT | 350.00 | 138.00 | 133.80 | 142.60 | 0.00 | - | 1 | 24 | 89.87% |
| MSTR231215P00360000 | 2022-05-10 11:57AM EDT | 360.00 | 196.73 | 193.30 | 207.70 | 0.00 | - | 2 | 19 | 131.13% |
| MSTR231215P00370000 | 2022-05-06 10:01AM EDT | 370.00 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 132.76% |
| MSTR231215P00380000 | 2022-07-20 11:04AM EDT | 380.00 | 184.05 | 150.40 | 163.90 | 0.00 | - | 1 | 11 | 88.29% |
| MSTR231215P00390000 | 2022-08-12 1:20PM EDT | 390.00 | 170.00 | 158.80 | 170.80 | -95.00 | -35.85% | 1 | 2 | 88.56% |
| MSTR231215P00400000 | 2022-07-18 9:30AM EDT | 400.00 | 222.32 | 166.30 | 176.70 | 0.00 | - | 1 | 31 | 88.14% |
| MSTR231215P00410000 | 2022-05-09 2:31PM EDT | 410.00 | 228.80 | 225.20 | 243.20 | 0.00 | - | 1 | 2 | 126.65% |
| MSTR231215P00420000 | 2022-05-06 9:41AM EDT | 420.00 | 199.43 | 242.60 | 259.40 | 0.00 | - | 1 | 1 | 133.25% |
| MSTR231215P00440000 | 2022-06-13 10:24AM EDT | 440.00 | 309.90 | 271.70 | 282.00 | 0.00 | - | - | 1 | 140.49% |
| MSTR231215P00450000 | 2022-07-15 2:46PM EDT | 450.00 | 274.48 | 201.30 | 213.00 | 0.00 | - | 1 | 16 | 86.80% |
| MSTR231215P00460000 | 2022-07-27 12:14PM EDT | 460.00 | 267.20 | 206.50 | 223.30 | 0.00 | - | 1 | 2 | 86.80% |
| MSTR231215P00470000 | 2022-05-13 12:23PM EDT | 470.00 | 303.74 | 295.10 | 310.70 | 0.00 | - | 1 | 3 | 141.27% |
| MSTR231215P00480000 | 2022-05-12 9:41AM EDT | 480.00 | 358.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00490000 | 2022-06-30 1:55PM EDT | 490.00 | 343.82 | 263.40 | 280.70 | 0.00 | - | 2 | 2 | 108.16% |
| MSTR231215P00500000 | 2022-06-30 1:55PM EDT | 500.00 | 352.93 | 272.10 | 288.80 | 0.00 | - | 2 | 19 | 108.32% |
| MSTR231215P00510000 | 2022-03-28 11:29AM EDT | 510.00 | 180.76 | 208.50 | 228.50 | 0.00 | - | - | 1 | 64.62% |
| MSTR231215P00520000 | 2022-07-15 11:51AM EDT | 520.00 | 340.41 | 251.90 | 265.50 | 0.00 | - | 2 | 9 | 84.35% |
| MSTR231215P00530000 | 2022-07-27 12:39PM EDT | 530.00 | 324.33 | 259.20 | 274.20 | 0.00 | - | 1 | 5 | 84.26% |
| MSTR231215P00540000 | 2022-07-27 12:39PM EDT | 540.00 | 332.98 | 266.30 | 283.70 | 0.00 | - | 1 | 3 | 84.32% |
| MSTR231215P00550000 | 2022-08-03 3:41PM EDT | 550.00 | 305.00 | 276.10 | 290.70 | 0.00 | - | 5 | 6 | 84.42% |
| MSTR231215P00560000 | 2022-02-22 10:38AM EDT | 560.00 | 273.50 | 217.20 | 236.90 | 0.00 | - | 1 | 0 | 49.62% |
| MSTR231215P00580000 | 2022-06-28 3:44PM EDT | 580.00 | 411.50 | 343.10 | 361.60 | 0.00 | - | 1 | 4 | 111.67% |
| MSTR231215P00600000 | 2022-06-28 3:44PM EDT | 600.00 | 430.19 | 360.50 | 379.50 | 0.00 | - | 1 | 7 | 112.05% |
| MSTR231215P00620000 | 2021-11-10 7:49AM EDT | 620.00 | 275.00 | 257.00 | 276.50 | 0.00 | - | 3 | 0 | 37.79% |
| MSTR231215P00630000 | 2021-11-10 7:49AM EDT | 630.00 | 280.00 | 264.00 | 284.00 | 0.00 | - | 4 | 2 | 35.57% |
| MSTR231215P00640000 | 2022-05-11 12:21PM EDT | 640.00 | 464.85 | 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 | 38.14% |
| MSTR231215P00660000 | 2022-03-01 12:12PM EDT | 660.00 | 320.67 | 282.00 | 301.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR231215P00670000 | 2021-11-17 4:21PM EDT | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 32.78% |
| MSTR231215P00690000 | 2021-12-07 10:57AM EDT | 690.00 | 307.70 | 327.00 | 345.50 | 0.00 | - | 1 | 1 | 41.27% |
| MSTR231215P00700000 | 2021-12-06 10:55AM EDT | 700.00 | 340.70 | 324.80 | 339.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00710000 | 2022-06-27 11:46AM EDT | 710.00 | 530.10 | 467.90 | 483.30 | 0.00 | - | 1 | 44 | 118.23% |
| 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 | 140.64% |
| MSTR231215P00780000 | 2022-06-13 3:53PM EDT | 780.00 | 637.75 | 587.10 | 597.20 | 0.00 | - | 1 | 3 | 152.93% |
| MSTR231215P00790000 | 2022-06-10 3:48PM EDT | 790.00 | 596.17 | 575.20 | 589.00 | 0.00 | - | 16 | 42 | 140.33% |
| MSTR231215P00800000 | 2021-11-19 4:41PM EDT | 800.00 | 361.78 | 402.50 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00840000 | 2022-07-19 10:38AM EDT | 840.00 | 614.20 | 522.60 | 537.10 | 0.00 | - | - | 2 | 78.90% |
| MSTR231215P00860000 | 2022-02-14 11:55AM EDT | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 45.75% |
| MSTR231215P00870000 | 2021-12-21 4:19PM EDT | 870.00 | 472.61 | 539.10 | 558.00 | 0.00 | - | 1 | 1 | 72.33% |
| 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 | 72.21% |
| MSTR231215P00960000 | 2021-11-01 10:52AM EDT | 960.00 | 464.80 | 487.00 | 505.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P01000000 | 2022-05-26 9:31AM EDT | 1,000.00 | 826.13 | 796.20 | 813.30 | 0.00 | - | 1 | 6 | 159.54% |
| MSTR231215P01020000 | 2022-06-01 12:42PM EDT | 1,020.00 | 796.49 | 849.90 | 862.40 | 0.00 | - | 2 | 1 | 181.81% |
| MSTR231215P01080000 | 2022-07-05 9:46AM EDT | 1,080.00 | 915.37 | 769.00 | 788.00 | 0.00 | - | 1 | 2 | 96.11% |
| MSTR231215P01100000 | 2022-07-05 9:45AM EDT | 1,100.00 | 935.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR231215P01200000 | 2022-06-10 3:48PM EDT | 1,200.00 | 996.02 | 972.50 | 991.40 | 0.00 | - | 16 | 42 | 153.01% |
| MSTR231215P01250000 | 2022-07-07 3:46PM EDT | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 98.68% |
| MSTR231215P01450000 | 2022-06-01 12:42PM EDT | 1,450.00 | 1,218.49 | 1,275.60 | 1,292.60 | 0.00 | - | 2 | 0 | 195.05% |
© 2022 Yahoo. All rights reserved.
