Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,956.14 +22.22 (+0.56%) Dow
33,705.18 +107.26 (+0.32%) Nasdaq
11,058.71 +100.15 (+0.91%) BTC-USD
17,222.75 +425.41 (+2.53%) CMC Crypto 200
405.95 +11.26 (+2.85%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00070000 | 2022-12-06 1:35PM EST | 70.00 | 119.47 | 127.00 | 135.10 | 0.00 | - | 1 | 0 | 81.37% |
| MSTR231215C00080000 | 2022-10-06 10:00AM EST | 80.00 | 165.15 | 193.90 | 201.40 | 0.00 | - | 1 | 4 | 444.34% |
| MSTR231215C00100000 | 2022-12-06 9:53AM EST | 100.00 | 94.80 | 98.90 | 105.00 | 0.00 | - | 200 | 348 | 56.59% |
| MSTR231215C00120000 | 2022-11-16 12:06PM EST | 120.00 | 73.50 | 83.40 | 89.40 | 0.00 | - | - | 2 | 56.48% |
| MSTR231215C00135000 | 2022-11-15 10:45AM EST | 135.00 | 75.65 | 75.20 | 80.80 | 0.00 | - | 1 | 1 | 54.51% |
| MSTR231215C00140000 | 2022-06-16 12:04PM EST | 140.00 | 82.70 | 109.80 | 121.20 | 0.00 | - | 1 | 1 | 128.46% |
| MSTR231215C00145000 | 2022-05-16 11:53AM EST | 145.00 | 116.99 | 85.00 | 93.30 | 0.00 | - | 1 | 1 | 85.02% |
| MSTR231215C00150000 | 2022-12-08 9:52AM EST | 150.00 | 60.10 | 66.30 | 73.90 | +0.80 | +1.35% | 5 | 0 | 57.28% |
| MSTR231215C00155000 | 2022-10-25 12:04PM EST | 155.00 | 128.95 | 52.80 | 60.80 | 0.00 | - | 3 | 4 | 46.70% |
| MSTR231215C00160000 | 2022-05-15 11:02PM EST | 160.00 | 92.00 | 101.00 | 115.00 | 0.00 | - | - | 1 | 127.10% |
| MSTR231215C00165000 | 2022-11-15 10:15AM EST | 165.00 | 49.79 | 58.50 | 66.50 | 0.00 | - | 4 | 37 | 58.30% |
| MSTR231215C00170000 | 2022-11-15 10:46AM EST | 170.00 | 62.70 | 56.10 | 64.50 | 0.00 | - | 3 | 1 | 58.77% |
| MSTR231215C00175000 | 2022-11-17 3:40PM EST | 175.00 | 56.10 | 54.00 | 62.00 | 0.00 | - | 1 | 0 | 58.94% |
| MSTR231215C00180000 | 2022-11-17 3:40PM EST | 180.00 | 45.00 | 52.00 | 60.00 | 0.00 | - | 4 | 10 | 59.38% |
| MSTR231215C00185000 | 2022-11-09 11:20AM EST | 185.00 | 63.50 | 50.40 | 58.50 | 0.00 | - | 2 | 23 | 60.29% |
| MSTR231215C00190000 | 2022-11-16 1:20PM EST | 190.00 | 41.85 | 48.50 | 54.80 | 0.00 | - | 2 | 12 | 59.38% |
| MSTR231215C00195000 | 2022-12-01 2:03PM EST | 195.00 | 50.00 | 46.50 | 51.00 | 0.00 | - | 1 | 3 | 58.26% |
| MSTR231215C00200000 | 2022-12-06 3:33PM EST | 200.00 | 47.00 | 45.00 | 53.00 | 0.00 | - | 15 | 42 | 61.14% |
| MSTR231215C00210000 | 2022-11-30 10:05AM EST | 210.00 | 41.00 | 42.00 | 50.00 | 0.00 | - | 7 | 14 | 61.97% |
| MSTR231215C00220000 | 2022-11-11 9:48AM EST | 220.00 | 50.63 | 39.00 | 46.90 | 0.00 | - | 1 | 7 | 62.37% |
| MSTR231215C00230000 | 2022-03-04 1:37PM EST | 230.00 | 255.40 | 303.00 | 322.50 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR231215C00240000 | 2022-10-19 2:52PM EST | 240.00 | 75.00 | 34.10 | 39.50 | 0.00 | - | 1 | 3 | 62.13% |
| MSTR231215C00250000 | 2022-12-05 1:26PM EST | 250.00 | 31.68 | 31.00 | 39.00 | 0.00 | - | 1 | 29 | 63.17% |
| MSTR231215C00260000 | 2022-11-10 2:24PM EST | 260.00 | 40.00 | 29.00 | 35.00 | 0.00 | - | 4 | 4 | 62.47% |
| MSTR231215C00270000 | 2022-11-22 11:32AM EST | 270.00 | 27.71 | 27.00 | 32.90 | -60.50 | -68.59% | 1 | 4 | 62.72% |
| MSTR231215C00280000 | 2022-11-16 9:37AM EST | 280.00 | 29.54 | 25.10 | 31.00 | 0.00 | - | 14 | 8 | 62.95% |
| MSTR231215C00290000 | 2022-10-03 1:12PM EST | 290.00 | 62.69 | 68.00 | 76.50 | 0.00 | - | 2 | 13 | 120.76% |
| MSTR231215C00300000 | 2022-12-07 3:34PM EST | 300.00 | 25.00 | 23.20 | 27.60 | 0.00 | - | 1 | 167 | 64.32% |
| MSTR231215C00310000 | 2022-11-18 9:30AM EST | 310.00 | 20.60 | 20.00 | 27.60 | 0.00 | - | 1 | 32 | 64.40% |
| MSTR231215C00320000 | 2022-11-25 9:30AM EST | 320.00 | 20.24 | 19.10 | 25.50 | 0.00 | - | 1 | 8 | 64.46% |
| MSTR231215C00330000 | 2022-10-11 11:35AM EST | 330.00 | 53.00 | 30.00 | 33.10 | 0.00 | - | 1 | 15 | 78.42% |
| MSTR231215C00340000 | 2022-08-19 8:43AM EST | 340.00 | 93.64 | 37.30 | 54.10 | 0.00 | - | 1 | 26 | 97.99% |
| MSTR231215C00350000 | 2022-11-10 9:30AM EST | 350.00 | 32.06 | 15.50 | 21.70 | 0.00 | - | 1 | 18 | 64.89% |
| MSTR231215C00360000 | 2022-12-06 10:48AM EST | 360.00 | 18.60 | 14.60 | 20.60 | 0.00 | - | 1 | 11 | 65.12% |
| MSTR231215C00370000 | 2022-11-08 9:31AM EST | 370.00 | 15.40 | 13.00 | 20.20 | 0.00 | - | 1 | 9 | 65.23% |
| MSTR231215C00380000 | 2022-11-21 12:44PM EST | 380.00 | 15.00 | 13.40 | 18.20 | -36.20 | -70.70% | 1 | 14 | 65.55% |
| MSTR231215C00390000 | 2022-10-25 1:00PM EST | 390.00 | 50.00 | 10.70 | 17.10 | 0.00 | - | 4 | 8 | 64.05% |
| MSTR231215C00400000 | 2022-11-14 1:30PM EST | 400.00 | 15.00 | 11.00 | 16.80 | 0.00 | - | 80 | 172 | 65.43% |
| MSTR231215C00410000 | 2022-11-09 3:45PM EST | 410.00 | 18.20 | 10.30 | 16.80 | 0.00 | - | 10 | 19 | 66.19% |
| MSTR231215C00420000 | 2022-11-23 3:12PM EST | 420.00 | 10.80 | 9.80 | 16.50 | 0.00 | - | 1 | 81 | 66.82% |
| MSTR231215C00430000 | 2022-07-19 11:37AM EST | 430.00 | 60.80 | 75.20 | 89.10 | 0.00 | - | 2 | 3 | 157.89% |
| MSTR231215C00440000 | 2022-11-21 3:16PM EST | 440.00 | 12.02 | 9.40 | 14.40 | -39.27 | -76.56% | 1 | 3 | 67.13% |
| MSTR231215C00450000 | 2022-11-16 9:40AM EST | 450.00 | 13.38 | 8.70 | 13.70 | 0.00 | - | 2 | 45 | 67.04% |
| MSTR231215C00460000 | 2022-05-06 8:49AM EST | 460.00 | 72.63 | 51.40 | 59.50 | 0.00 | - | 1 | 5 | 128.11% |
| MSTR231215C00470000 | 2022-05-17 1:41PM EST | 470.00 | 50.10 | 22.90 | 32.50 | 0.00 | - | 1 | 2 | 94.13% |
| MSTR231215C00480000 | 2022-09-01 12:35PM EST | 480.00 | 34.30 | 28.00 | 35.10 | 0.00 | - | 1 | 12 | 100.39% |
| MSTR231215C00490000 | 2022-06-13 8:30AM EST | 490.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MSTR231215C00500000 | 2022-12-01 1:14PM EST | 500.00 | 10.30 | 6.30 | 12.30 | 0.00 | - | 2 | 98 | 68.65% |
| MSTR231215C00510000 | 2022-07-19 2:46PM EST | 510.00 | 48.24 | 57.00 | 75.00 | 0.00 | - | 1 | 27 | 146.86% |
| MSTR231215C00520000 | 2022-05-13 11:11AM EST | 520.00 | 49.25 | 30.30 | 43.00 | 0.00 | - | 5 | 16 | 111.31% |
| MSTR231215C00530000 | 2022-05-03 9:13AM EST | 530.00 | 100.00 | 46.90 | 56.50 | 0.00 | - | 1 | 1 | 131.23% |
| MSTR231215C00540000 | 2022-06-22 9:47AM EST | 540.00 | 24.40 | 43.60 | 52.90 | 0.00 | - | 1 | 1 | 127.95% |
| MSTR231215C00550000 | 2022-11-30 11:58AM EST | 550.00 | 8.30 | 5.00 | 10.60 | 0.00 | - | 1 | 7 | 69.96% |
| MSTR231215C00560000 | 2022-06-15 9:56AM EST | 560.00 | 25.20 | 21.50 | 30.50 | 0.00 | - | 1 | 1 | 100.96% |
| MSTR231215C00570000 | 2022-06-01 11:29AM EST | 570.00 | 48.50 | 15.00 | 20.70 | 0.00 | - | - | 2 | 89.84% |
| MSTR231215C00580000 | 2022-06-13 10:55AM EST | 580.00 | 21.00 | 20.10 | 23.80 | 0.00 | - | 1 | 3 | 96.92% |
| MSTR231215C00590000 | 2022-11-11 1:35PM EST | 590.00 | 11.00 | 4.20 | 9.50 | 0.00 | - | 15 | 121 | 70.94% |
| MSTR231215C00600000 | 2022-11-08 9:50AM EST | 600.00 | 14.00 | 3.60 | 9.80 | 0.00 | - | 3 | 25 | 71.31% |
| MSTR231215C00610000 | 2022-06-27 9:04AM EST | 610.00 | 18.20 | 22.50 | 30.50 | 0.00 | - | 15 | 13 | 105.95% |
| MSTR231215C00620000 | 2022-06-01 10:50AM EST | 620.00 | 44.00 | 12.60 | 17.80 | 0.00 | - | 1 | 3 | 89.54% |
| MSTR231215C00630000 | 2022-07-21 9:13AM EST | 630.00 | 35.10 | 30.00 | 48.00 | 0.00 | - | 1 | 3 | 124.24% |
| MSTR231215C00640000 | 2022-08-05 11:05AM EST | 640.00 | 45.44 | 12.00 | 30.00 | 0.00 | - | 10 | 17 | 100.29% |
| MSTR231215C00650000 | 2022-08-02 2:59PM EST | 650.00 | 32.00 | 12.00 | 30.00 | 0.00 | - | 1 | 5 | 101.03% |
| MSTR231215C00660000 | 2022-10-21 2:52PM EST | 660.00 | 18.00 | 4.70 | 8.60 | 0.00 | - | 1 | 7 | 75.29% |
| MSTR231215C00670000 | 2022-08-24 12:44PM EST | 670.00 | 31.00 | 11.70 | 17.30 | 0.00 | - | 2 | 35 | 91.93% |
| MSTR231215C00680000 | 2021-11-10 6:48AM EST | 680.00 | 255.00 | 237.50 | 257.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00690000 | 2022-08-22 2:46PM EST | 690.00 | 28.00 | 11.50 | 18.70 | 0.00 | - | 1 | 5 | 94.31% |
| MSTR231215C00700000 | 2022-11-09 3:47PM EST | 700.00 | 8.00 | 4.40 | 7.20 | 0.00 | - | 2 | 37 | 75.56% |
| MSTR231215C00710000 | 2022-06-24 8:34AM EST | 710.00 | 13.50 | 26.00 | 35.50 | 0.00 | - | 1 | 6 | 119.20% |
| MSTR231215C00720000 | 2022-05-09 9:04AM EST | 720.00 | 34.00 | 23.10 | 31.50 | 0.00 | - | 7 | 7 | 115.08% |
| MSTR231215C00730000 | 2022-06-03 10:40AM EST | 730.00 | 31.50 | 9.60 | 13.70 | 0.00 | - | 1 | 1 | 90.53% |
| MSTR231215C00740000 | 2022-06-15 12:17PM EST | 740.00 | 17.09 | 12.60 | 18.90 | 0.00 | - | 2 | 5 | 98.60% |
| MSTR231215C00750000 | 2022-11-30 2:25PM EST | 750.00 | 6.50 | 2.30 | 6.40 | 0.00 | - | 1 | 24 | 74.09% |
| MSTR231215C00770000 | 2022-07-20 8:36AM EST | 770.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MSTR231215C00780000 | 2022-06-15 12:17PM EST | 780.00 | 15.97 | 11.30 | 17.20 | 0.00 | - | 4 | 6 | 98.30% |
| MSTR231215C00790000 | 2022-06-07 10:47AM EST | 790.00 | 25.86 | 11.60 | 16.60 | 0.00 | - | - | 3 | 98.58% |
| MSTR231215C00800000 | 2022-11-16 9:36AM EST | 800.00 | 5.00 | 1.95 | 5.80 | 0.00 | - | 1 | 15 | 75.02% |
| MSTR231215C00820000 | 2022-06-15 12:17PM EST | 820.00 | 15.03 | 9.90 | 14.10 | 0.00 | - | 1 | 3 | 96.24% |
| MSTR231215C00830000 | 2022-06-03 12:15PM EST | 830.00 | 26.02 | 7.50 | 12.30 | 0.00 | - | 5 | 11 | 92.46% |
| MSTR231215C00840000 | 2022-06-21 11:26AM EST | 840.00 | 13.97 | 20.70 | 28.90 | 0.00 | - | 1 | 0 | 118.60% |
| MSTR231215C00850000 | 2022-09-30 1:52PM EST | 850.00 | 13.90 | 8.00 | 15.20 | 0.00 | - | 1 | 5 | 96.98% |
| MSTR231215C00860000 | 2022-05-19 1:33PM EST | 860.00 | 23.60 | 7.50 | 17.00 | 0.00 | - | 1 | 3 | 98.76% |
| MSTR231215C00870000 | 2022-05-26 1:45PM EST | 870.00 | 20.00 | 9.50 | 17.20 | 0.00 | - | 1 | 3 | 101.36% |
| MSTR231215C00880000 | 2022-01-28 9:54AM EST | 880.00 | 48.07 | 69.00 | 77.60 | 0.00 | - | 7 | 3 | 183.18% |
| MSTR231215C00900000 | 2022-12-07 9:30AM EST | 900.00 | 2.50 | 1.55 | 4.90 | 0.00 | - | 1 | 102 | 77.06% |
| MSTR231215C00920000 | 2022-10-18 8:30AM EST | 920.00 | 9.65 | 1.50 | 4.90 | 0.00 | - | 2 | 6 | 77.78% |
| MSTR231215C00940000 | 2022-06-03 10:41AM EST | 940.00 | 21.00 | 5.60 | 9.80 | 0.00 | - | 1 | 2 | 92.47% |
| MSTR231215C00960000 | 2021-11-10 6:48AM EST | 960.00 | 233.90 | 186.00 | 202.00 | 0.00 | - | - | 4 | 476.64% |
| MSTR231215C01000000 | 2022-12-06 2:11PM EST | 1,000.00 | 2.70 | 1.05 | 4.30 | 0.00 | - | 11 | 25 | 78.55% |
| MSTR231215C01020000 | 2022-09-01 2:14PM EST | 1,020.00 | 10.62 | 5.60 | 11.80 | 0.00 | - | 1 | 18 | 98.16% |
| MSTR231215C01040000 | 2022-05-26 12:53PM EST | 1,040.00 | 16.00 | 6.90 | 13.70 | 0.00 | - | 1 | 1 | 102.57% |
| MSTR231215C01050000 | 2022-01-19 3:58PM EST | 1,050.00 | 85.04 | 53.60 | 62.00 | 0.00 | - | 2 | 2 | 172.04% |
| MSTR231215C01060000 | 2022-07-07 1:05PM EST | 1,060.00 | 8.13 | 9.00 | 27.00 | 0.00 | - | 1 | 5 | 118.00% |
| MSTR231215C01070000 | 2022-07-07 1:05PM EST | 1,070.00 | 8.00 | 9.20 | 27.50 | 0.00 | - | 1 | 0 | 118.98% |
| MSTR231215C01080000 | 2022-07-07 9:14AM EST | 1,080.00 | 7.30 | 9.00 | 27.00 | 0.00 | - | 1 | 1 | 118.78% |
| MSTR231215C01090000 | 2022-03-13 11:04PM EST | 1,090.00 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01100000 | 2022-08-30 9:15AM EST | 1,100.00 | 14.00 | 4.00 | 12.00 | 0.00 | - | 30 | 52 | 99.41% |
| MSTR231215C01120000 | 2022-08-11 11:55AM EST | 1,120.00 | 19.51 | 5.00 | 15.60 | 0.00 | - | 1 | 7 | 105.52% |
| MSTR231215C01150000 | 2022-03-13 11:04PM EST | 1,150.00 | 54.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MSTR231215C01170000 | 2022-07-13 11:22AM EST | 1,170.00 | 6.00 | 8.00 | 19.00 | 0.00 | - | 15 | 15 | 113.88% |
| MSTR231215C01200000 | 2022-08-17 9:13AM EST | 1,200.00 | 17.00 | 3.30 | 11.20 | 0.00 | - | 2 | 17 | 100.81% |
| MSTR231215C01220000 | 2022-07-14 9:56AM EST | 1,220.00 | 5.50 | 6.50 | 17.70 | 0.00 | - | 1 | 4 | 112.74% |
| MSTR231215C01250000 | 2022-08-10 9:34AM EST | 1,250.00 | 14.00 | 4.00 | 13.60 | 0.00 | - | 2 | 29 | 106.31% |
| MSTR231215C01260000 | 2022-07-15 10:54AM EST | 1,260.00 | 5.90 | 11.90 | 23.50 | 0.00 | - | - | 1 | 124.58% |
| MSTR231215C01270000 | 2022-05-15 11:02PM EST | 1,270.00 | 18.70 | 6.00 | 12.20 | 0.00 | - | - | 1 | 107.65% |
| MSTR231215C01290000 | 2022-08-29 11:20AM EST | 1,290.00 | 9.50 | 2.50 | 10.50 | 0.00 | - | 20 | 23 | 101.43% |
| MSTR231215C01300000 | 2022-11-08 9:30AM EST | 1,300.00 | 3.05 | 0.30 | 3.50 | 0.00 | - | 1 | 33 | 83.57% |
| MSTR231215C01320000 | 2022-05-18 2:56PM EST | 1,320.00 | 9.70 | 2.60 | 10.20 | 0.00 | - | - | 2 | 102.00% |
| MSTR231215C01340000 | 2022-04-27 1:55PM EST | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 114.38% |
| MSTR231215C01350000 | 2022-11-08 9:40AM EST | 1,350.00 | 2.30 | 0.25 | 3.40 | 0.00 | - | 2 | 16 | 84.36% |
| MSTR231215C01360000 | 2022-11-10 11:42AM EST | 1,360.00 | 1.30 | 0.40 | 3.20 | 0.00 | - | 19 | 21 | 84.45% |
| MSTR231215C01370000 | 2022-03-18 11:54AM EST | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 164.21% |
| MSTR231215C01380000 | 2022-07-19 12:30PM EST | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 120.69% |
| MSTR231215C01400000 | 2022-11-11 3:59PM EST | 1,400.00 | 1.90 | 0.90 | 2.50 | 0.00 | - | 1 | 224 | 84.75% |
| MSTR231215C01410000 | 2022-07-26 9:38AM EST | 1,410.00 | 6.48 | 4.00 | 11.30 | 0.00 | - | 8 | 8 | 107.92% |
| MSTR231215C01420000 | 2022-10-25 12:03PM EST | 1,420.00 | 4.60 | 0.15 | 2.65 | 0.00 | - | 1 | 2 | 83.07% |
| MSTR231215C01430000 | 2022-07-19 12:18PM EST | 1,430.00 | 6.75 | 6.90 | 16.30 | 0.00 | - | - | 1 | 117.84% |
| MSTR231215C01440000 | 2022-11-08 2:52PM EST | 1,440.00 | 2.50 | 0.35 | 2.00 | 0.00 | - | 4 | 53 | 81.69% |
| MSTR231215C01450000 | 2022-11-09 3:13PM EST | 1,450.00 | 1.70 | 0.50 | 2.00 | 0.00 | - | 1 | 186 | 82.54% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00005000 | 2022-11-18 9:30AM EST | 5.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 2 | 179.88% |
| MSTR231215P00010000 | 2022-12-08 12:16PM EST | 10.00 | 0.90 | 0.65 | 0.95 | 0.00 | - | 1 | 568 | 164.06% |
| MSTR231215P00015000 | 2022-12-02 3:14PM EST | 15.00 | 1.20 | 0.80 | 2.45 | 0.00 | - | 1 | 1 | 160.35% |
| MSTR231215P00020000 | 2022-11-11 9:44AM EST | 20.00 | 3.30 | 1.50 | 2.95 | 0.00 | - | 1 | 49 | 150.73% |
| MSTR231215P00030000 | 2022-11-10 11:32AM EST | 30.00 | 4.20 | 3.50 | 5.30 | 0.00 | - | 2 | 9 | 145.61% |
| MSTR231215P00040000 | 2022-10-24 11:06AM EST | 40.00 | 5.50 | 7.00 | 8.90 | 0.00 | - | 1 | 152 | 147.55% |
| MSTR231215P00050000 | 2022-11-29 3:06PM EST | 50.00 | 11.00 | 8.50 | 10.30 | 0.00 | - | 1 | 47 | 134.53% |
| MSTR231215P00060000 | 2022-11-21 1:39PM EST | 60.00 | 15.87 | 11.00 | 13.40 | +3.07 | +23.98% | 1 | 44 | 129.76% |
| MSTR231215P00070000 | 2022-10-28 10:58AM EST | 70.00 | 10.50 | 15.70 | 19.30 | 0.00 | - | 1 | 0 | 133.72% |
| MSTR231215P00080000 | 2022-11-21 1:40PM EST | 80.00 | 24.75 | 17.40 | 20.40 | +6.25 | +33.78% | 1 | 12 | 123.19% |
| MSTR231215P00090000 | 2022-12-08 12:44PM EST | 90.00 | 23.35 | 21.50 | 24.40 | -6.52 | -21.83% | 1 | 8 | 121.33% |
| MSTR231215P00095000 | 2022-08-15 1:47PM EST | 95.00 | 18.42 | 19.90 | 28.20 | 0.00 | - | - | 1 | 117.77% |
| MSTR231215P00100000 | 2022-11-29 9:59AM EST | 100.00 | 32.00 | 26.10 | 29.00 | 0.00 | - | 2 | 41 | 120.31% |
| MSTR231215P00105000 | 2022-12-01 11:35AM EST | 105.00 | 30.80 | 28.30 | 31.30 | 0.00 | - | 1 | 12 | 119.45% |
| MSTR231215P00110000 | 2022-11-08 2:13PM EST | 110.00 | 41.47 | 30.70 | 33.80 | 0.00 | - | 1 | 3 | 118.95% |
| MSTR231215P00115000 | 2022-11-18 12:09PM EST | 115.00 | 42.40 | 33.10 | 36.30 | 0.00 | - | 50 | 54 | 118.32% |
| MSTR231215P00120000 | 2022-09-13 11:14AM EST | 120.00 | 33.10 | 32.50 | 39.00 | 0.00 | - | 1 | 4 | 114.67% |
| MSTR231215P00125000 | 2022-11-28 2:40PM EST | 125.00 | 45.80 | 37.60 | 41.60 | 0.00 | - | 4 | 13 | 116.78% |
| MSTR231215P00130000 | 2022-10-05 12:50PM EST | 130.00 | 38.70 | 26.60 | 29.70 | 0.00 | - | 1 | 3 | 89.18% |
| MSTR231215P00135000 | 2022-10-04 2:51PM EST | 135.00 | 39.80 | 30.40 | 32.70 | 0.00 | - | 3 | 4 | 90.87% |
| MSTR231215P00140000 | 2022-11-11 3:34PM EST | 140.00 | 54.40 | 45.80 | 50.00 | 0.00 | - | 4 | 5 | 115.66% |
| MSTR231215P00145000 | 2022-10-25 9:48AM EST | 145.00 | 39.50 | 53.90 | 59.70 | 0.00 | - | 1 | 5 | 126.23% |
| MSTR231215P00150000 | 2022-11-08 11:40AM EST | 150.00 | 37.00 | 51.50 | 56.00 | 0.00 | - | 3 | 47 | 115.04% |
| MSTR231215P00155000 | 2022-02-28 3:36PM EST | 155.00 | 23.45 | 15.00 | 24.80 | 0.00 | - | - | 1 | 54.70% |
| MSTR231215P00160000 | 2022-10-05 8:49AM EST | 160.00 | 51.80 | 37.90 | 42.70 | 0.00 | - | 1 | 3 | 83.04% |
| MSTR231215P00165000 | 2022-11-28 12:26PM EST | 165.00 | 69.60 | 60.00 | 65.30 | 0.00 | - | 6 | 18 | 113.77% |
| MSTR231215P00170000 | 2022-11-25 12:21PM EST | 170.00 | 70.85 | 63.80 | 68.50 | 0.00 | - | 3 | 42 | 114.08% |
| MSTR231215P00175000 | 2022-12-01 12:17PM EST | 175.00 | 71.47 | 67.30 | 71.40 | 0.00 | - | 3 | 103 | 113.83% |
| MSTR231215P00180000 | 2022-11-15 11:28AM EST | 180.00 | 79.38 | 69.30 | 75.20 | 0.00 | - | 1 | 21 | 113.05% |
| MSTR231215P00185000 | 2022-11-08 2:29PM EST | 185.00 | 74.25 | 72.40 | 79.00 | 0.00 | - | 1 | 6 | 113.07% |
| MSTR231215P00190000 | 2022-11-15 11:26AM EST | 190.00 | 85.65 | 76.40 | 82.10 | 0.00 | - | 2 | 12 | 113.18% |
| MSTR231215P00195000 | 2022-12-06 9:30AM EST | 195.00 | 88.80 | 79.80 | 85.90 | 0.00 | - | 1 | 3 | 113.30% |
| MSTR231215P00200000 | 2022-12-08 1:11PM EST | 200.00 | 89.00 | 83.70 | 88.90 | +3.40 | +3.97% | 1 | 101 | 113.14% |
| MSTR231215P00210000 | 2022-11-10 10:01AM EST | 210.00 | 93.24 | 89.40 | 96.80 | 0.00 | - | 1 | 18 | 112.54% |
| MSTR231215P00220000 | 2022-11-09 9:55AM EST | 220.00 | 94.00 | 96.20 | 104.50 | 0.00 | - | 1 | 3 | 112.40% |
| MSTR231215P00230000 | 2022-11-08 9:42AM EST | 230.00 | 86.00 | 106.00 | 113.50 | 0.00 | - | 3 | 6 | 115.03% |
| MSTR231215P00250000 | 2022-10-25 1:01PM EST | 250.00 | 92.72 | 127.00 | 135.00 | 0.00 | - | 5 | 7 | 122.96% |
| MSTR231215P00260000 | 2022-12-08 1:42PM EST | 260.00 | 128.00 | 128.00 | 134.50 | +74.09 | +137.43% | 1 | 2 | 112.78% |
| MSTR231215P00270000 | 2022-05-05 12:18PM EST | 270.00 | 86.50 | 132.70 | 139.10 | 0.00 | - | 1 | 1 | 108.56% |
| MSTR231215P00280000 | 2022-12-05 1:25PM EST | 280.00 | 151.22 | 144.00 | 150.40 | 0.00 | - | 1 | 20 | 112.80% |
| MSTR231215P00290000 | 2022-05-12 8:33AM EST | 290.00 | 185.00 | 148.70 | 160.00 | 0.00 | - | 3 | 10 | 111.60% |
| MSTR231215P00300000 | 2022-11-03 11:08AM EST | 300.00 | 124.50 | 155.00 | 164.00 | 0.00 | - | 1 | 36 | 107.79% |
| MSTR231215P00310000 | 2022-05-12 8:45AM EST | 310.00 | 204.00 | 161.10 | 175.90 | 0.00 | - | 1 | 2 | 108.75% |
| MSTR231215P00320000 | 2022-10-06 12:14PM EST | 320.00 | 154.42 | 125.00 | 131.30 | 0.00 | - | 1 | 3 | 49.94% |
| MSTR231215P00330000 | 2022-06-08 8:30AM EST | 330.00 | 170.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00340000 | 2022-04-26 1:44PM EST | 340.00 | 105.66 | 185.30 | 193.90 | 0.00 | - | 1 | 4 | 103.75% |
| MSTR231215P00350000 | 2022-12-05 1:25PM EST | 350.00 | 211.22 | 204.00 | 209.40 | 0.00 | - | 1 | 16 | 114.38% |
| MSTR231215P00360000 | 2022-11-10 9:51AM EST | 360.00 | 212.00 | 212.00 | 218.40 | 0.00 | - | 2 | 18 | 114.28% |
| MSTR231215P00370000 | 2022-05-06 9:01AM EST | 370.00 | 165.07 | 203.10 | 217.60 | 0.00 | - | 1 | 2 | 97.60% |
| MSTR231215P00380000 | 2022-07-20 10:04AM EST | 380.00 | 184.05 | 179.70 | 188.80 | 0.00 | - | 1 | 11 | 55.41% |
| MSTR231215P00390000 | 2022-08-12 12:20PM EST | 390.00 | 170.00 | 185.10 | 203.80 | 0.00 | - | 1 | 1 | 65.11% |
| MSTR231215P00400000 | 2022-11-03 9:18AM EST | 400.00 | 203.80 | 240.10 | 249.00 | 0.00 | - | 1 | 33 | 107.51% |
| MSTR231215P00410000 | 2022-11-29 3:13PM EST | 410.00 | 267.20 | 255.00 | 262.90 | 0.00 | - | 3 | 4 | 114.42% |
| MSTR231215P00420000 | 2022-08-23 12:53PM EST | 420.00 | 224.50 | 255.90 | 261.50 | 0.00 | - | 1 | 5 | 103.07% |
| MSTR231215P00440000 | 2022-11-04 9:45AM EST | 440.00 | 220.90 | 276.00 | 285.00 | 0.00 | - | 1 | 6 | 108.00% |
| MSTR231215P00450000 | 2022-10-25 11:27AM EST | 450.00 | 243.00 | 301.30 | 309.50 | 0.00 | - | 2 | 16 | 127.76% |
| MSTR231215P00460000 | 2022-07-27 11:14AM EST | 460.00 | 267.20 | 257.80 | 268.90 | 0.00 | - | 1 | 2 | 52.89% |
| MSTR231215P00470000 | 2022-05-13 11:23AM EST | 470.00 | 303.74 | 295.10 | 310.70 | 0.00 | - | 1 | 3 | 102.02% |
| MSTR231215P00480000 | 2022-11-03 11:11AM EST | 480.00 | 264.50 | 313.00 | 321.50 | 0.00 | - | 1 | 5 | 108.76% |
| MSTR231215P00490000 | 2022-06-30 12:55PM EST | 490.00 | 343.82 | 263.40 | 280.70 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR231215P00500000 | 2022-11-07 12:13PM EST | 500.00 | 357.00 | 342.00 | 350.50 | 0.00 | - | 1 | 15 | 122.30% |
| MSTR231215P00510000 | 2022-08-23 8:30AM EST | 510.00 | 289.50 | 329.00 | 339.00 | 0.00 | - | 1 | 2 | 94.46% |
| MSTR231215P00520000 | 2022-07-15 10:51AM EST | 520.00 | 340.41 | 251.90 | 265.50 | 0.00 | - | 2 | 9 | 0.00% |
| MSTR231215P00530000 | 2022-07-27 11:39AM EST | 530.00 | 324.33 | 317.30 | 330.10 | 0.00 | - | 1 | 5 | 45.22% |
| MSTR231215P00540000 | 2022-07-27 11:39AM EST | 540.00 | 332.98 | 325.10 | 338.40 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR231215P00550000 | 2022-08-31 1:37PM EST | 550.00 | 358.49 | 355.60 | 363.40 | 0.00 | - | 5 | 6 | 75.07% |
| MSTR231215P00560000 | 2022-02-22 9:38AM EST | 560.00 | 273.50 | 217.20 | 236.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00580000 | 2022-11-22 12:19PM EST | 580.00 | 430.98 | 411.00 | 420.00 | +32.01 | +8.02% | 2 | 5 | 116.54% |
| MSTR231215P00600000 | 2022-11-23 11:04AM EST | 600.00 | 444.40 | 430.00 | 438.80 | 0.00 | - | 1 | 9 | 116.84% |
| MSTR231215P00620000 | 2021-11-10 6:49AM EST | 620.00 | 275.00 | 257.00 | 276.50 | 0.00 | - | 3 | 0 | 0.00% |
| MSTR231215P00630000 | 2021-11-10 6:49AM EST | 630.00 | 280.00 | 264.00 | 284.00 | 0.00 | - | 4 | 2 | 0.00% |
| MSTR231215P00640000 | 2022-05-11 11:21AM EST | 640.00 | 464.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00650000 | 2022-03-11 12:02PM EST | 650.00 | 331.42 | 285.60 | 305.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215P00660000 | 2022-03-01 11:12AM EST | 660.00 | 320.67 | 282.00 | 301.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR231215P00670000 | 2021-11-17 3:21PM EST | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00690000 | 2021-12-07 9:57AM EST | 690.00 | 307.70 | 327.00 | 345.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00700000 | 2021-12-06 9:55AM EST | 700.00 | 340.70 | 324.80 | 339.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P00710000 | 2022-09-30 9:36AM EST | 710.00 | 508.00 | 449.50 | 458.00 | 0.00 | - | 1 | 43 | 0.00% |
| MSTR231215P00730000 | 2022-09-23 9:00AM EST | 730.00 | 553.40 | 509.00 | 518.00 | 0.00 | - | 2 | 1 | 0.00% |
| MSTR231215P00740000 | 2021-11-10 6:49AM EST | 740.00 | 387.00 | 346.50 | 366.50 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215P00750000 | 2022-05-05 2:04PM EST | 750.00 | 468.00 | 538.40 | 554.60 | 0.00 | - | 1 | 2 | 77.29% |
| MSTR231215P00780000 | 2022-06-13 2:53PM EST | 780.00 | 637.75 | 587.10 | 597.20 | 0.00 | - | 1 | 3 | 95.92% |
| MSTR231215P00790000 | 2022-06-10 2:48PM EST | 790.00 | 596.17 | 575.20 | 589.00 | 0.00 | - | 16 | 42 | 0.00% |
| MSTR231215P00800000 | 2021-11-19 3:41PM EST | 800.00 | 361.78 | 402.50 | 422.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00840000 | 2022-07-19 9:38AM EST | 840.00 | 614.20 | 543.60 | 559.00 | 0.00 | - | - | 2 | 0.00% |
| MSTR231215P00860000 | 2022-02-14 10:55AM EST | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR231215P00870000 | 2021-12-21 3:19PM EST | 870.00 | 472.61 | 539.10 | 558.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00880000 | 2021-11-03 11:51AM EST | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215P00900000 | 2022-01-25 10:55AM EST | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P00960000 | 2021-11-01 9:52AM EST | 960.00 | 464.80 | 487.00 | 505.50 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215P01000000 | 2022-10-20 9:34AM EST | 1,000.00 | 777.00 | 832.00 | 840.20 | 0.00 | - | 2 | 6 | 143.31% |
| MSTR231215P01020000 | 2022-09-16 10:06AM EST | 1,020.00 | 812.00 | 811.30 | 819.00 | 0.00 | - | 10 | 11 | 0.00% |
| MSTR231215P01080000 | 2022-07-05 8:46AM EST | 1,080.00 | 915.37 | 769.00 | 788.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215P01100000 | 2022-09-21 12:20PM EST | 1,100.00 | 900.41 | 870.00 | 879.80 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR231215P01110000 | 2022-09-22 8:39AM EST | 1,110.00 | 915.89 | 878.00 | 886.50 | 0.00 | - | - | 10 | 0.00% |
| MSTR231215P01160000 | 2022-08-19 2:48PM EST | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 91.38% |
| MSTR231215P01200000 | 2022-09-09 8:33AM EST | 1,200.00 | 952.94 | 979.50 | 988.00 | 0.00 | - | 10 | 52 | 0.00% |
| MSTR231215P01250000 | 2022-07-07 2:46PM EST | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR231215P01340000 | 2022-09-15 12:52PM EST | 1,340.00 | 1,113.70 | 1,127.50 | 1,137.00 | 0.00 | - | 10 | 0 | 0.00% |
| MSTR231215P01410000 | 2022-11-11 9:45AM EST | 1,410.00 | 1,244.00 | 1,216.00 | 1,223.90 | 0.00 | - | - | 1 | 115.61% |
| MSTR231215P01450000 | 2022-09-15 12:52PM EST | 1,450.00 | 1,223.70 | 1,237.00 | 1,246.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
