Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,997.52 +101.80 (+0.23%) CMC Crypto 200
914.81 +18.10 (+2.02%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240119C00005000 | 2022-11-29 9:52AM EST | 5.00 | 175.00 | 127.40 | 134.40 | 0.00 | - | - | 0 | 0.00% |
| MSTR240119C00010000 | 2022-11-16 11:21AM EST | 10.00 | 154.70 | 189.20 | 195.50 | 0.00 | - | 2 | 0 | 0.00% |
| MSTR240119C00020000 | 2023-03-29 11:50AM EST | 20.00 | 252.23 | 304.65 | 311.85 | 0.00 | - | - | 0 | 0.00% |
| MSTR240119C00030000 | 2022-11-16 11:21AM EST | 30.00 | 134.90 | 169.20 | 175.60 | 0.00 | - | - | 0 | 0.00% |
| MSTR240119C00040000 | 2023-06-15 2:08PM EST | 40.00 | 240.00 | 414.00 | 423.00 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240119C00050000 | 2023-07-10 12:08PM EST | 50.00 | 342.87 | 323.00 | 332.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240119C00055000 | 2023-11-14 1:41PM EST | 55.00 | 414.35 | 537.05 | 547.90 | 0.00 | - | - | 1 | 405.81% |
| MSTR240119C00060000 | 2022-06-27 8:30AM EST | 60.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR240119C00070000 | 2023-07-17 2:10PM EST | 70.00 | 377.00 | 296.50 | 302.60 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240119C00080000 | 2023-07-05 2:49PM EST | 80.00 | 298.83 | 294.30 | 301.55 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240119C00085000 | 2022-12-30 2:22PM EST | 85.00 | 57.43 | 171.00 | 175.95 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR240119C00090000 | 2023-10-06 2:56PM EST | 90.00 | 251.65 | 360.00 | 369.00 | 0.00 | - | 2 | 3 | 0.00% |
| MSTR240119C00095000 | 2022-11-04 9:46AM EST | 95.00 | 176.80 | 110.00 | 116.70 | 0.00 | - | 13 | 13 | 0.00% |
| MSTR240119C00100000 | 2023-11-10 10:38AM EST | 100.00 | 401.45 | 494.65 | 503.10 | 0.00 | - | 2 | 12 | 302.27% |
| MSTR240119C00105000 | 2023-07-13 1:06PM EST | 105.00 | 341.00 | 277.95 | 282.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240119C00110000 | 2023-10-24 8:31AM EST | 110.00 | 300.00 | 392.65 | 404.90 | 0.00 | - | 4 | 6 | 0.00% |
| MSTR240119C00115000 | 2022-08-02 10:53AM EST | 115.00 | 187.00 | 118.00 | 132.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR240119C00120000 | 2023-10-24 8:45AM EST | 120.00 | 301.00 | 385.10 | 394.95 | 0.00 | - | 8 | 30 | 0.00% |
| MSTR240119C00125000 | 2023-05-05 10:51AM EST | 125.00 | 195.15 | 176.65 | 184.50 | 0.00 | - | 7 | 9 | 0.00% |
| MSTR240119C00130000 | 2023-10-24 8:45AM EST | 130.00 | 291.00 | 374.65 | 385.65 | 0.00 | - | 2 | 32 | 0.00% |
| MSTR240119C00135000 | 2023-10-24 8:31AM EST | 135.00 | 275.00 | 369.85 | 379.70 | 0.00 | - | 3 | 23 | 0.00% |
| MSTR240119C00140000 | 2023-10-24 8:47AM EST | 140.00 | 280.00 | 365.25 | 375.45 | 0.00 | - | 2 | 42 | 0.00% |
| MSTR240119C00145000 | 2023-02-02 12:49PM EST | 145.00 | 150.92 | 107.25 | 112.20 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR240119C00150000 | 2023-12-04 1:22PM EST | 150.00 | 408.00 | 446.45 | 454.20 | 0.00 | - | 1 | 151 | 186.96% |
| MSTR240119C00155000 | 2023-03-02 10:53AM EST | 155.00 | 106.50 | 146.15 | 153.10 | 0.00 | - | 2 | 16 | 0.00% |
| MSTR240119C00160000 | 2023-11-16 1:31PM EST | 160.00 | 334.90 | 434.75 | 443.95 | 0.00 | - | 1 | 42 | 233.29% |
| MSTR240119C00165000 | 2023-06-23 9:32AM EST | 165.00 | 167.97 | 270.50 | 279.40 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR240119C00170000 | 2023-12-01 1:53PM EST | 170.00 | 352.22 | 422.60 | 433.75 | 0.00 | - | 1 | 46 | 221.09% |
| MSTR240119C00175000 | 2023-12-06 10:53AM EST | 175.00 | 398.44 | 417.70 | 429.20 | 0.00 | - | 2 | 31 | 220.65% |
| MSTR240119C00180000 | 2023-11-07 9:42AM EST | 180.00 | 273.14 | 385.80 | 394.05 | 0.00 | - | 1 | 26 | 0.00% |
| MSTR240119C00185000 | 2023-10-13 8:45AM EST | 185.00 | 144.45 | 323.70 | 328.70 | 0.00 | - | 1 | 441 | 0.00% |
| MSTR240119C00190000 | 2023-11-16 2:32PM EST | 190.00 | 297.40 | 406.35 | 414.35 | 0.00 | - | 1 | 51 | 156.88% |
| MSTR240119C00195000 | 2023-12-07 9:49AM EST | 195.00 | 369.85 | 402.00 | 409.20 | 0.00 | - | 4 | 27 | 158.79% |
| MSTR240119C00200000 | 2023-12-07 9:49AM EST | 200.00 | 364.85 | 396.90 | 405.95 | 0.00 | - | 4 | 170 | 168.82% |
| MSTR240119C00210000 | 2023-12-05 10:05AM EST | 210.00 | 363.00 | 382.50 | 394.75 | 0.00 | - | 1 | 44 | 194.51% |
| MSTR240119C00220000 | 2023-11-22 10:43AM EST | 220.00 | 271.16 | 372.50 | 384.75 | 0.00 | - | 2 | 37 | 186.62% |
| MSTR240119C00230000 | 2023-11-15 1:44PM EST | 230.00 | 272.25 | 367.15 | 374.65 | 0.00 | - | 2 | 35 | 141.65% |
| MSTR240119C00240000 | 2023-11-07 9:30AM EST | 240.00 | 219.81 | 327.00 | 334.60 | 0.00 | - | 1 | 138 | 0.00% |
| MSTR240119C00250000 | 2023-12-08 3:56PM EST | 250.00 | 350.00 | 346.10 | 355.05 | +14.40 | +4.29% | 2 | 274 | 125.42% |
| MSTR240119C00260000 | 2023-10-24 9:00AM EST | 260.00 | 178.30 | 247.50 | 259.15 | 0.00 | - | 1 | 48 | 0.00% |
| MSTR240119C00270000 | 2023-12-07 3:50PM EST | 270.00 | 326.75 | 327.35 | 335.60 | +25.32 | +8.40% | 1 | 78 | 126.44% |
| MSTR240119C00280000 | 2023-11-09 9:58AM EST | 280.00 | 253.00 | 317.70 | 325.60 | 0.00 | - | 1 | 753 | 123.00% |
| MSTR240119C00290000 | 2023-12-01 9:38AM EST | 290.00 | 230.00 | 308.05 | 316.35 | 0.00 | - | 1 | 326 | 122.75% |
| MSTR240119C00300000 | 2023-12-05 1:42PM EST | 300.00 | 292.35 | 298.00 | 306.45 | 0.00 | - | 14 | 802 | 117.87% |
| MSTR240119C00310000 | 2023-11-20 3:01PM EST | 310.00 | 206.00 | 288.10 | 295.90 | 0.00 | - | 6 | 68 | 111.18% |
| MSTR240119C00320000 | 2023-12-07 9:32AM EST | 320.00 | 267.00 | 278.15 | 286.50 | +25.91 | +10.75% | 2 | 89 | 108.92% |
| MSTR240119C00330000 | 2023-12-08 12:56PM EST | 330.00 | 263.20 | 268.65 | 276.50 | +24.85 | +10.43% | 1 | 140 | 105.98% |
| MSTR240119C00340000 | 2023-12-05 11:58AM EST | 340.00 | 259.74 | 258.80 | 266.60 | +23.24 | +9.83% | 1 | 165 | 102.20% |
| MSTR240119C00350000 | 2023-12-04 10:25AM EST | 350.00 | 215.00 | 248.75 | 256.75 | 0.00 | - | 1 | 145 | 98.01% |
| MSTR240119C00360000 | 2023-12-05 1:22PM EST | 360.00 | 229.00 | 238.65 | 246.95 | 0.00 | - | 3 | 528 | 93.92% |
| MSTR240119C00370000 | 2023-11-30 2:50PM EST | 370.00 | 138.18 | 228.70 | 237.70 | 0.00 | - | 1 | 130 | 91.81% |
| MSTR240119C00380000 | 2023-12-05 1:09PM EST | 380.00 | 213.96 | 218.85 | 227.65 | +6.96 | +3.36% | 1 | 160 | 87.80% |
| MSTR240119C00390000 | 2023-12-08 3:22PM EST | 390.00 | 207.32 | 209.45 | 218.95 | +27.32 | +15.18% | 2 | 57 | 87.99% |
| MSTR240119C00400000 | 2023-12-07 12:45PM EST | 400.00 | 200.00 | 200.30 | 207.90 | +27.30 | +15.81% | 2 | 702 | 83.33% |
| MSTR240119C00410000 | 2023-12-05 1:26PM EST | 410.00 | 181.71 | 190.65 | 199.30 | 0.00 | - | 21 | 78 | 82.62% |
| MSTR240119C00420000 | 2023-12-07 3:46PM EST | 420.00 | 155.70 | 180.85 | 190.30 | 0.00 | - | 1 | 179 | 80.55% |
| MSTR240119C00430000 | 2023-12-08 10:10AM EST | 430.00 | 164.90 | 172.45 | 180.95 | +1.19 | +0.73% | 2 | 70 | 79.98% |
| MSTR240119C00440000 | 2023-12-08 12:55PM EST | 440.00 | 158.74 | 162.95 | 171.60 | +17.51 | +12.40% | 3 | 100 | 77.41% |
| MSTR240119C00450000 | 2023-12-08 2:08PM EST | 450.00 | 157.00 | 153.90 | 163.00 | +24.88 | +18.83% | 102 | 252 | 76.35% |
| MSTR240119C00460000 | 2023-12-08 2:27PM EST | 460.00 | 143.52 | 145.05 | 154.00 | +20.07 | +16.26% | 4 | 83 | 74.72% |
| MSTR240119C00470000 | 2023-12-08 12:30PM EST | 470.00 | 132.84 | 137.35 | 145.60 | +6.84 | +5.43% | 2 | 116 | 74.81% |
| MSTR240119C00480000 | 2023-12-08 3:51PM EST | 480.00 | 129.92 | 128.95 | 137.20 | +24.87 | +23.67% | 11 | 165 | 73.68% |
| MSTR240119C00490000 | 2023-12-08 10:01AM EST | 490.00 | 120.81 | 121.80 | 129.00 | +22.58 | +22.99% | 11 | 325 | 73.63% |
| MSTR240119C00500000 | 2023-12-08 3:53PM EST | 500.00 | 115.00 | 113.65 | 118.00 | +22.32 | +24.08% | 135 | 905 | 69.71% |
| MSTR240119C00510000 | 2023-12-05 2:38PM EST | 510.00 | 103.55 | 105.90 | 111.70 | +4.81 | +4.87% | 4 | 296 | 70.14% |
| MSTR240119C00520000 | 2023-12-08 3:51PM EST | 520.00 | 99.23 | 98.20 | 104.55 | +19.10 | +23.84% | 10 | 159 | 69.43% |
| MSTR240119C00530000 | 2023-12-08 10:13AM EST | 530.00 | 90.04 | 90.65 | 98.70 | +12.27 | +15.78% | 5 | 214 | 69.46% |
| MSTR240119C00540000 | 2023-12-08 3:08PM EST | 540.00 | 83.82 | 84.70 | 89.80 | +17.22 | +25.86% | 4 | 141 | 68.01% |
| MSTR240119C00550000 | 2023-12-08 3:57PM EST | 550.00 | 80.60 | 79.35 | 85.40 | +21.05 | +35.35% | 96 | 479 | 69.81% |
| MSTR240119C00560000 | 2023-12-08 3:46PM EST | 560.00 | 74.00 | 73.35 | 75.00 | +17.20 | +30.28% | 18 | 150 | 66.61% |
| MSTR240119C00570000 | 2023-12-08 3:45PM EST | 570.00 | 68.90 | 66.45 | 72.85 | +16.93 | +32.58% | 31 | 209 | 68.00% |
| MSTR240119C00580000 | 2023-12-08 3:21PM EST | 580.00 | 62.20 | 62.70 | 66.10 | +14.26 | +29.75% | 6 | 324 | 68.01% |
| MSTR240119C00590000 | 2023-12-08 3:48PM EST | 590.00 | 57.80 | 57.50 | 60.50 | +10.75 | +22.85% | 81 | 277 | 67.46% |
| MSTR240119C00600000 | 2023-12-08 3:59PM EST | 600.00 | 54.60 | 53.10 | 55.15 | +12.05 | +28.32% | 117 | 1,009 | 67.21% |
| MSTR240119C00610000 | 2023-12-08 3:01PM EST | 610.00 | 49.76 | 48.05 | 54.30 | +12.46 | +33.40% | 8 | 489 | 68.98% |
| MSTR240119C00620000 | 2023-12-08 3:50PM EST | 620.00 | 45.60 | 44.80 | 47.95 | +10.88 | +31.34% | 12 | 381 | 68.12% |
| MSTR240119C00630000 | 2023-12-08 3:35PM EST | 630.00 | 41.98 | 41.35 | 45.40 | +8.98 | +27.21% | 8 | 133 | 69.15% |
| MSTR240119C00640000 | 2023-12-08 1:26PM EST | 640.00 | 37.41 | 37.55 | 40.70 | +4.89 | +15.04% | 13 | 221 | 68.32% |
| MSTR240119C00650000 | 2023-12-08 3:58PM EST | 650.00 | 36.43 | 35.70 | 38.65 | +10.33 | +39.58% | 63 | 373 | 70.06% |
| MSTR240119C00660000 | 2023-12-08 3:49PM EST | 660.00 | 32.20 | 32.55 | 35.40 | +6.30 | +24.32% | 5 | 53 | 69.95% |
| MSTR240119C00670000 | 2023-12-08 2:13PM EST | 670.00 | 29.70 | 29.95 | 31.80 | +6.11 | +25.90% | 8 | 29 | 69.68% |
| MSTR240119C00680000 | 2023-12-08 12:49PM EST | 680.00 | 26.00 | 26.85 | 30.35 | +4.18 | +19.16% | 5 | 185 | 70.21% |
| MSTR240119C00690000 | 2023-12-08 12:03PM EST | 690.00 | 24.75 | 25.35 | 27.05 | +5.41 | +27.97% | 12 | 278 | 70.33% |
| MSTR240119C00700000 | 2023-12-08 3:57PM EST | 700.00 | 24.00 | 22.45 | 24.00 | +6.04 | +33.63% | 88 | 1,444 | 69.37% |
| MSTR240119C00710000 | 2023-12-08 3:31PM EST | 710.00 | 21.50 | 21.55 | 23.15 | +4.62 | +27.37% | 12 | 144 | 71.16% |
| MSTR240119C00720000 | 2023-12-08 1:30PM EST | 720.00 | 19.50 | 19.50 | 22.15 | +4.05 | +26.21% | 8 | 70 | 71.84% |
| MSTR240119C00730000 | 2023-12-08 1:46PM EST | 730.00 | 18.55 | 17.60 | 20.20 | +2.13 | +12.97% | 11 | 97 | 71.70% |
| MSTR240119C00740000 | 2023-12-08 1:46PM EST | 740.00 | 15.63 | 16.35 | 18.85 | +2.19 | +16.29% | 3 | 42 | 72.32% |
| MSTR240119C00750000 | 2023-12-08 3:28PM EST | 750.00 | 15.56 | 15.05 | 16.70 | +3.12 | +25.08% | 13 | 370 | 72.05% |
| MSTR240119C00760000 | 2023-12-08 11:27AM EST | 760.00 | 14.63 | 14.05 | 17.35 | +2.33 | +18.94% | 7 | 38 | 74.24% |
| MSTR240119C00770000 | 2023-12-06 12:02PM EST | 770.00 | 12.70 | 13.90 | 15.35 | 0.00 | - | 2 | 173 | 74.77% |
| MSTR240119C00780000 | 2023-12-08 1:46PM EST | 780.00 | 13.10 | 11.95 | 14.15 | -0.69 | -5.00% | 2 | 46 | 74.20% |
| MSTR240119C00790000 | 2023-12-07 2:28PM EST | 790.00 | 9.18 | 11.25 | 13.40 | 0.00 | - | 10 | 75 | 75.05% |
| MSTR240119C00800000 | 2023-12-08 3:52PM EST | 800.00 | 11.45 | 11.00 | 11.55 | +2.87 | +33.45% | 56 | 654 | 75.11% |
| MSTR240119C00810000 | 2023-12-08 3:57PM EST | 810.00 | 10.51 | 10.15 | 11.65 | +2.51 | +31.38% | 31 | 58 | 76.43% |
| MSTR240119C00820000 | 2023-12-05 1:04PM EST | 820.00 | 11.20 | 8.80 | 10.85 | 0.00 | - | 1 | 45 | 76.13% |
| MSTR240119C00830000 | 2023-12-04 12:45PM EST | 830.00 | 9.48 | 8.15 | 10.15 | 0.00 | - | 2 | 18 | 76.56% |
| MSTR240119C00840000 | 2023-12-08 3:57PM EST | 840.00 | 8.54 | 7.50 | 9.70 | +1.52 | +21.65% | 4 | 74 | 77.17% |
| MSTR240119C00860000 | 2023-12-06 9:56AM EST | 860.00 | 7.20 | 6.50 | 8.45 | -0.80 | -10.00% | 2 | 69 | 77.98% |
| MSTR240119C00880000 | 2023-12-06 10:25AM EST | 880.00 | 5.88 | 5.55 | 7.75 | -0.34 | -5.47% | 3 | 33 | 79.16% |
| MSTR240119C00900000 | 2023-12-08 3:59PM EST | 900.00 | 6.35 | 5.70 | 6.80 | +1.00 | +18.69% | 31 | 399 | 81.28% |
| MSTR240119C00920000 | 2023-12-06 11:42AM EST | 920.00 | 5.25 | 4.15 | 6.20 | 0.00 | - | 1 | 16 | 80.98% |
| MSTR240119C00940000 | 2023-12-08 3:16PM EST | 940.00 | 4.25 | 3.60 | 5.70 | +0.55 | +14.86% | 4 | 30 | 82.10% |
| MSTR240119C00960000 | 2023-12-08 2:54PM EST | 960.00 | 5.45 | 3.20 | 5.20 | +0.45 | +9.00% | 5 | 53 | 83.24% |
| MSTR240119C00980000 | 2023-12-07 9:32AM EST | 980.00 | 3.15 | 2.73 | 4.50 | 0.00 | - | 1 | 101 | 83.52% |
| MSTR240119C01000000 | 2023-12-08 3:58PM EST | 1,000.00 | 3.80 | 3.35 | 4.00 | +0.74 | +24.18% | 98 | 1,182 | 86.41% |
| MSTR240119C01020000 | 2023-12-08 3:46PM EST | 1,020.00 | 2.92 | 2.05 | 3.90 | -0.58 | -16.57% | 1 | 42 | 85.61% |
| MSTR240119C01040000 | 2023-12-06 1:56PM EST | 1,040.00 | 3.20 | 1.77 | 4.20 | 0.00 | - | 1 | 88 | 88.09% |
| MSTR240119C01050000 | 2023-12-05 1:43PM EST | 1,050.00 | 3.30 | 1.64 | 4.10 | 0.00 | - | 11 | 73 | 88.67% |
| MSTR240119C01060000 | 2023-12-05 12:17PM EST | 1,060.00 | 2.81 | 1.51 | 3.95 | 0.00 | - | 1 | 28 | 89.07% |
| MSTR240119C01070000 | 2023-11-28 2:53PM EST | 1,070.00 | 1.91 | 1.40 | 3.85 | 0.00 | - | 1 | 3 | 89.62% |
| MSTR240119C01080000 | 2023-11-15 3:51PM EST | 1,080.00 | 2.35 | 1.40 | 3.75 | -0.30 | -11.32% | 8 | 24 | 90.45% |
| MSTR240119C01090000 | 2023-12-05 12:42PM EST | 1,090.00 | 2.45 | 1.19 | 3.65 | 0.00 | - | 1 | 7 | 90.64% |
| MSTR240119C01100000 | 2023-12-08 3:34PM EST | 1,100.00 | 2.70 | 1.83 | 2.96 | +0.98 | +56.98% | 2 | 320 | 91.58% |
| MSTR240119C01110000 | 2023-12-04 9:30AM EST | 1,110.00 | 2.00 | 1.14 | 3.45 | 0.00 | - | 1 | 8 | 92.02% |
| MSTR240119C01120000 | 2022-04-05 10:17AM EST | 1,120.00 | 72.00 | 24.70 | 35.00 | 0.00 | - | 1 | 1 | 165.34% |
| MSTR240119C01130000 | 2023-05-22 8:47AM EST | 1,130.00 | 1.77 | 1.00 | 2.95 | 0.00 | - | 1 | 0 | 91.94% |
| MSTR240119C01140000 | 2023-12-08 3:53PM EST | 1,140.00 | 2.25 | 1.67 | 2.37 | +1.91 | +561.76% | 2 | 36 | 93.29% |
| MSTR240119C01150000 | 2023-12-06 3:53PM EST | 1,150.00 | 2.00 | 0.85 | 2.43 | 0.00 | - | 54 | 81 | 91.38% |
| MSTR240119C01160000 | 2023-10-09 9:51AM EST | 1,160.00 | 0.32 | 0.19 | 1.34 | 0.00 | - | 2 | 9 | 83.25% |
| MSTR240119C01170000 | 2023-11-06 1:21PM EST | 1,170.00 | 0.83 | 0.86 | 2.61 | 0.00 | - | 4 | 9 | 94.12% |
| MSTR240119C01180000 | 2023-12-04 9:44AM EST | 1,180.00 | 2.36 | 0.59 | 2.94 | 0.00 | - | 2 | 103 | 95.31% |
| MSTR240119C01190000 | 2023-11-28 11:56AM EST | 1,190.00 | 1.50 | 0.54 | 2.00 | 0.00 | - | 2 | 16 | 91.85% |
| MSTR240119C01200000 | 2023-12-07 10:49AM EST | 1,200.00 | 1.32 | 0.74 | 1.75 | 0.00 | - | 2 | 375 | 92.52% |
| MSTR240119C01210000 | 2023-11-06 1:20PM EST | 1,210.00 | 0.71 | 0.55 | 2.39 | 0.00 | - | 6 | 14 | 95.61% |
| MSTR240119C01220000 | 2023-12-04 11:20AM EST | 1,220.00 | 2.00 | 0.34 | 2.00 | 0.00 | - | 1 | 315 | 93.53% |
| MSTR240119C01230000 | 2022-08-15 8:49AM EST | 1,230.00 | 17.49 | 5.00 | 14.00 | 0.00 | - | 1 | 2 | 134.62% |
| MSTR240119C01240000 | 2023-12-04 9:42AM EST | 1,240.00 | 4.80 | 0.37 | 2.60 | 0.00 | - | 1 | 12 | 98.44% |
| MSTR240119C01250000 | 2023-12-07 11:02AM EST | 1,250.00 | 0.26 | 0.80 | 2.54 | 0.00 | - | 1 | 351 | 100.98% |
| MSTR240119C01260000 | 2022-01-31 12:07AM EST | 1,260.00 | 36.25 | 60.50 | 70.50 | 0.00 | - | - | 1 | 239.31% |
| MSTR240119C01270000 | 2023-01-09 10:04AM EST | 1,270.00 | 0.08 | 0.48 | 3.80 | 0.00 | - | 1 | 2 | 106.53% |
| MSTR240119C01280000 | 2023-07-14 9:27AM EST | 1,280.00 | 6.35 | 1.00 | 2.95 | 0.00 | - | 1 | 2 | 106.15% |
| MSTR240119C01290000 | 2023-11-21 3:16PM EST | 1,290.00 | 0.65 | 0.20 | 2.36 | 0.00 | - | 1 | 15 | 100.71% |
| MSTR240119C01300000 | 2023-12-05 3:09PM EST | 1,300.00 | 1.32 | 0.23 | 2.32 | 0.00 | - | 1 | 235 | 101.49% |
| MSTR240119C01310000 | 2023-12-04 1:48PM EST | 1,310.00 | 1.76 | 0.04 | 2.27 | 0.00 | - | 5 | 16 | 100.98% |
| MSTR240119C01320000 | 2023-12-08 3:58PM EST | 1,320.00 | 1.30 | 0.75 | 1.75 | -1.18 | -47.58% | 8 | 199 | 102.83% |
| MSTR240119C01330000 | 2022-03-04 9:45AM EST | 1,330.00 | 54.00 | 59.00 | 69.00 | 0.00 | - | 6 | 6 | 246.00% |
| MSTR240119C01340000 | 2023-10-24 9:30AM EST | 1,340.00 | 1.40 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 97.53% |
| MSTR240119C01350000 | 2023-11-30 2:00PM EST | 1,350.00 | 0.42 | 0.70 | 2.13 | 0.00 | - | 2 | 63 | 106.98% |
| MSTR240119C01360000 | 2022-07-15 12:49PM EST | 1,360.00 | 6.59 | 11.20 | 24.00 | 0.00 | - | 1 | 1 | 169.76% |
| MSTR240119C01370000 | 2023-12-08 11:52AM EST | 1,370.00 | 0.38 | 0.02 | 2.06 | -0.29 | -43.28% | 1 | 1 | 104.30% |
| MSTR240119C01380000 | 2023-11-09 9:43AM EST | 1,380.00 | 1.31 | 0.00 | 2.03 | 0.00 | - | 4 | 19 | 104.71% |
| MSTR240119C01390000 | 2023-11-09 9:43AM EST | 1,390.00 | 1.09 | 0.00 | 2.01 | 0.00 | - | 6 | 11 | 105.35% |
| MSTR240119C01400000 | 2023-12-08 10:16AM EST | 1,400.00 | 0.70 | 0.60 | 1.77 | -0.05 | -6.67% | 1 | 351 | 108.33% |
| MSTR240119C01410000 | 2023-08-24 8:51AM EST | 1,410.00 | 0.66 | 0.00 | 0.89 | 0.00 | - | 1 | 27 | 97.17% |
| MSTR240119C01420000 | 2023-09-19 12:19PM EST | 1,420.00 | 0.39 | 0.01 | 0.65 | 0.00 | - | 3 | 22 | 94.82% |
| MSTR240119C01430000 | 2023-12-05 2:41PM EST | 1,430.00 | 0.81 | 0.01 | 1.91 | 0.00 | - | 9 | 50 | 107.64% |
| MSTR240119C01440000 | 2023-12-06 10:50AM EST | 1,440.00 | 0.85 | 0.37 | 1.20 | 0.00 | - | 7 | 1,215 | 105.76% |
| MSTR240119C01450000 | 2023-12-08 3:59PM EST | 1,450.00 | 0.78 | 0.78 | 0.80 | +0.08 | +11.43% | 220 | 3,354 | 106.54% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240119P00005000 | 2023-10-24 1:02PM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,276 | 412.50% |
| MSTR240119P00010000 | 2023-12-07 11:00AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,085 | 350.00% |
| MSTR240119P00015000 | 2023-12-04 3:36PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 854 | 312.50% |
| MSTR240119P00020000 | 2023-12-04 3:35PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 2,018 | 287.50% |
| MSTR240119P00025000 | 2023-12-05 2:37PM EST | 25.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 328.13% |
| MSTR240119P00030000 | 2023-10-31 8:30AM EST | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 50.00% |
| MSTR240119P00035000 | 2023-10-26 9:06AM EST | 35.00 | 0.30 | 0.00 | 0.81 | 0.00 | - | 1 | 0 | 349.02% |
| MSTR240119P00040000 | 2023-08-18 12:25PM EST | 40.00 | 0.36 | 0.00 | 0.54 | 0.00 | - | 6 | 39 | 315.63% |
| MSTR240119P00045000 | 2023-08-18 9:32AM EST | 45.00 | 0.34 | 0.00 | 0.73 | 0.00 | - | 4 | 29 | 311.91% |
| MSTR240119P00050000 | 2023-12-08 2:10PM EST | 50.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 2 | 897 | 235.94% |
| MSTR240119P00055000 | 2023-09-12 8:59AM EST | 55.00 | 0.17 | 0.00 | 0.64 | 0.00 | - | 1 | 77 | 282.03% |
| MSTR240119P00060000 | 2023-09-06 12:34PM EST | 60.00 | 0.32 | 0.00 | 0.69 | 0.00 | - | 1 | 217 | 273.83% |
| MSTR240119P00065000 | 2023-12-04 11:30AM EST | 65.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 2 | 4 | 269.82% |
| MSTR240119P00070000 | 2023-10-02 9:08AM EST | 70.00 | 0.49 | 0.00 | 1.67 | 0.00 | - | 21 | 85 | 285.25% |
| MSTR240119P00075000 | 2023-12-04 3:58PM EST | 75.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 58 | 134 | 206.25% |
| MSTR240119P00080000 | 2023-10-09 10:21AM EST | 80.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 1 | 91 | 238.28% |
| MSTR240119P00085000 | 2023-10-17 8:30AM EST | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| MSTR240119P00090000 | 2023-10-24 1:38PM EST | 90.00 | 0.40 | 0.01 | 0.91 | 0.00 | - | 5 | 59 | 232.42% |
| MSTR240119P00095000 | 2023-10-31 12:05PM EST | 95.00 | 0.45 | 0.00 | 0.12 | 0.00 | - | 8 | 43 | 182.81% |
| MSTR240119P00100000 | 2023-12-05 1:37PM EST | 100.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 1,854 | 182.42% |
| MSTR240119P00105000 | 2023-10-25 2:38PM EST | 105.00 | 0.98 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 193.55% |
| MSTR240119P00110000 | 2023-11-07 3:50PM EST | 110.00 | 0.24 | 0.03 | 0.16 | 0.00 | - | 19 | 76 | 175.39% |
| MSTR240119P00115000 | 2023-10-25 2:58PM EST | 115.00 | 1.29 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 183.59% |
| MSTR240119P00120000 | 2023-12-04 12:43PM EST | 120.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 20 | 88 | 164.84% |
| MSTR240119P00125000 | 2023-10-25 2:59PM EST | 125.00 | 1.00 | 0.04 | 0.48 | 0.00 | - | 1 | 0 | 179.88% |
| MSTR240119P00130000 | 2023-11-07 3:23PM EST | 130.00 | 0.42 | 0.03 | 0.37 | 0.00 | - | 3 | 165 | 170.51% |
| MSTR240119P00135000 | 2023-11-21 12:06PM EST | 135.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 1 | 118 | 164.06% |
| MSTR240119P00140000 | 2023-11-21 3:14PM EST | 140.00 | 0.12 | 0.00 | 0.36 | 0.00 | - | 4 | 326 | 160.74% |
| MSTR240119P00145000 | 2023-11-06 1:12PM EST | 145.00 | 0.60 | 0.03 | 0.20 | 0.00 | - | 5 | 391 | 150.00% |
| MSTR240119P00150000 | 2023-12-08 2:03PM EST | 150.00 | 0.11 | 0.00 | 0.20 | -0.07 | -38.89% | 11 | 1,176 | 144.53% |
| MSTR240119P00155000 | 2023-10-26 9:05AM EST | 155.00 | 1.56 | 0.11 | 0.63 | 0.00 | - | 2 | 0 | 162.21% |
| MSTR240119P00160000 | 2023-11-02 10:56AM EST | 160.00 | 1.31 | 0.13 | 0.35 | 0.00 | - | 50 | 79 | 150.88% |
| MSTR240119P00165000 | 2023-11-30 2:19PM EST | 165.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 111 | 142.58% |
| MSTR240119P00170000 | 2023-12-05 9:31AM EST | 170.00 | 1.49 | 0.03 | 0.36 | 0.00 | - | 1 | 82 | 141.02% |
| MSTR240119P00175000 | 2023-12-07 10:03AM EST | 175.00 | 0.15 | 0.10 | 0.36 | 0.00 | - | 20 | 193 | 140.33% |
| MSTR240119P00180000 | 2023-12-05 11:57AM EST | 180.00 | 0.51 | 0.10 | 0.36 | 0.00 | - | 1 | 113 | 137.21% |
| MSTR240119P00185000 | 2023-11-15 1:06PM EST | 185.00 | 0.91 | 0.10 | 0.36 | 0.00 | - | 4 | 328 | 134.18% |
| MSTR240119P00190000 | 2023-12-04 10:51AM EST | 190.00 | 0.46 | 0.10 | 0.36 | 0.00 | - | 1 | 140 | 131.25% |
| MSTR240119P00195000 | 2023-12-01 1:27PM EST | 195.00 | 0.45 | 0.10 | 0.36 | 0.00 | - | 5 | 120 | 128.52% |
| MSTR240119P00200000 | 2023-12-07 2:15PM EST | 200.00 | 0.39 | 0.20 | 0.36 | 0.00 | - | 43 | 738 | 128.52% |
| MSTR240119P00210000 | 2023-12-07 11:12AM EST | 210.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 260 | 128.32% |
| MSTR240119P00220000 | 2023-12-04 10:51AM EST | 220.00 | 0.50 | 0.00 | 1.10 | -0.26 | -34.21% | 1 | 226 | 127.93% |
| MSTR240119P00230000 | 2023-12-04 10:10AM EST | 230.00 | 0.49 | 0.25 | 0.50 | 0.00 | - | 1 | 119 | 116.89% |
| MSTR240119P00240000 | 2023-12-04 10:07AM EST | 240.00 | 0.43 | 0.30 | 0.50 | 0.00 | - | 10 | 67 | 112.89% |
| MSTR240119P00250000 | 2023-12-06 11:29AM EST | 250.00 | 0.45 | 0.40 | 0.88 | 0.00 | - | 4 | 523 | 114.89% |
| MSTR240119P00260000 | 2023-12-04 9:45AM EST | 260.00 | 0.42 | 0.40 | 0.88 | 0.00 | - | 1 | 249 | 110.11% |
| MSTR240119P00270000 | 2023-12-08 3:25PM EST | 270.00 | 0.55 | 0.41 | 0.88 | -0.29 | -34.52% | 2 | 150 | 105.62% |
| MSTR240119P00280000 | 2023-12-07 12:22PM EST | 280.00 | 0.66 | 0.55 | 0.89 | 0.00 | - | 6 | 290 | 102.71% |
| MSTR240119P00290000 | 2023-12-08 3:10PM EST | 290.00 | 0.60 | 0.55 | 0.89 | -0.35 | -36.84% | 4 | 160 | 98.36% |
| MSTR240119P00300000 | 2023-12-08 11:07AM EST | 300.00 | 0.95 | 0.75 | 0.80 | +0.07 | +7.95% | 3 | 777 | 95.17% |
| MSTR240119P00310000 | 2023-12-08 2:55PM EST | 310.00 | 0.90 | 0.75 | 1.09 | -0.20 | -18.18% | 1 | 386 | 93.38% |
| MSTR240119P00320000 | 2023-12-08 3:10PM EST | 320.00 | 0.90 | 0.75 | 1.19 | -0.62 | -40.79% | 2 | 941 | 90.04% |
| MSTR240119P00330000 | 2023-12-07 1:51PM EST | 330.00 | 1.10 | 1.00 | 1.10 | -0.46 | -29.49% | 1 | 197 | 87.13% |
| MSTR240119P00340000 | 2023-12-06 9:50AM EST | 340.00 | 1.20 | 1.00 | 1.48 | -0.83 | -40.89% | 3 | 173 | 85.47% |
| MSTR240119P00350000 | 2023-12-08 3:51PM EST | 350.00 | 1.54 | 1.19 | 1.53 | -0.45 | -22.61% | 4 | 516 | 82.84% |
| MSTR240119P00360000 | 2023-12-08 10:20AM EST | 360.00 | 1.70 | 1.40 | 2.24 | -0.42 | -19.81% | 5 | 514 | 83.13% |
| MSTR240119P00370000 | 2023-12-08 3:51PM EST | 370.00 | 2.25 | 1.67 | 2.24 | -0.90 | -28.57% | 7 | 195 | 80.30% |
| MSTR240119P00380000 | 2023-12-08 10:19AM EST | 380.00 | 2.32 | 1.84 | 2.46 | -0.81 | -25.88% | 5 | 144 | 77.86% |
| MSTR240119P00390000 | 2023-12-08 2:31PM EST | 390.00 | 2.48 | 2.28 | 2.82 | -1.57 | -38.77% | 17 | 206 | 76.59% |
| MSTR240119P00400000 | 2023-12-08 3:34PM EST | 400.00 | 3.00 | 2.80 | 2.99 | -1.00 | -25.00% | 80 | 420 | 74.71% |
| MSTR240119P00410000 | 2023-12-08 3:33PM EST | 410.00 | 3.55 | 3.00 | 3.50 | -1.62 | -31.33% | 18 | 288 | 72.69% |
| MSTR240119P00420000 | 2023-12-08 3:53PM EST | 420.00 | 4.00 | 3.65 | 4.10 | -2.01 | -33.44% | 8 | 301 | 71.70% |
| MSTR240119P00430000 | 2023-12-08 2:42PM EST | 430.00 | 4.65 | 4.30 | 4.70 | -2.41 | -34.14% | 18 | 207 | 70.35% |
| MSTR240119P00440000 | 2023-12-08 11:32AM EST | 440.00 | 5.94 | 5.05 | 5.70 | -2.71 | -31.33% | 7 | 89 | 69.57% |
| MSTR240119P00450000 | 2023-12-08 3:43PM EST | 450.00 | 6.55 | 5.95 | 6.70 | -3.65 | -35.78% | 63 | 551 | 68.62% |
| MSTR240119P00460000 | 2023-12-08 3:53PM EST | 460.00 | 7.50 | 6.90 | 7.75 | -4.74 | -38.73% | 12 | 139 | 67.44% |
| MSTR240119P00470000 | 2023-12-08 3:59PM EST | 470.00 | 8.75 | 8.15 | 9.10 | -4.48 | -33.86% | 14 | 151 | 66.71% |
| MSTR240119P00480000 | 2023-12-08 11:29AM EST | 480.00 | 10.30 | 9.75 | 10.90 | -5.85 | -36.22% | 42 | 94 | 66.48% |
| MSTR240119P00490000 | 2023-12-08 2:38PM EST | 490.00 | 13.44 | 11.55 | 12.60 | -4.72 | -25.99% | 10 | 82 | 65.88% |
| MSTR240119P00500000 | 2023-12-08 3:33PM EST | 500.00 | 14.55 | 13.60 | 14.55 | -7.05 | -32.64% | 91 | 300 | 65.34% |
| MSTR240119P00510000 | 2023-12-08 1:47PM EST | 510.00 | 16.60 | 15.90 | 16.90 | -7.49 | -31.09% | 22 | 134 | 64.96% |
| MSTR240119P00520000 | 2023-12-08 12:14PM EST | 520.00 | 22.00 | 18.60 | 19.85 | -8.06 | -26.81% | 7 | 92 | 64.98% |
| MSTR240119P00530000 | 2023-12-08 1:59PM EST | 530.00 | 25.00 | 21.50 | 22.85 | -7.75 | -23.66% | 4 | 48 | 64.72% |
| MSTR240119P00540000 | 2023-12-08 10:33AM EST | 540.00 | 27.83 | 24.80 | 26.70 | -7.94 | -22.20% | 3 | 96 | 64.95% |
| MSTR240119P00550000 | 2023-12-08 3:53PM EST | 550.00 | 29.20 | 29.10 | 29.90 | -12.64 | -30.21% | 44 | 60 | 64.97% |
| MSTR240119P00560000 | 2023-12-08 3:35PM EST | 560.00 | 34.30 | 32.40 | 33.90 | -11.65 | -25.35% | 11 | 50 | 64.42% |
| MSTR240119P00570000 | 2023-12-08 3:52PM EST | 570.00 | 38.03 | 36.70 | 38.20 | -14.67 | -27.84% | 12 | 66 | 64.34% |
| MSTR240119P00580000 | 2023-12-08 1:45PM EST | 580.00 | 44.50 | 41.40 | 43.00 | -15.10 | -25.34% | 8 | 25 | 64.44% |
| MSTR240119P00590000 | 2023-12-08 3:49PM EST | 590.00 | 48.26 | 45.00 | 50.00 | -17.24 | -26.32% | 22 | 11 | 64.82% |
| MSTR240119P00600000 | 2023-12-08 3:49PM EST | 600.00 | 53.82 | 50.25 | 53.90 | -17.55 | -24.59% | 17 | 77 | 63.92% |
| MSTR240119P00610000 | 2023-12-08 9:38AM EST | 610.00 | 70.00 | 55.80 | 59.60 | -1.38 | -1.93% | 3 | 5 | 63.95% |
| MSTR240119P00620000 | 2023-12-08 10:33AM EST | 620.00 | 65.63 | 61.20 | 65.85 | -15.98 | -19.58% | 2 | 3 | 63.86% |
| MSTR240119P00630000 | 2023-12-05 3:19PM EST | 630.00 | 75.64 | 67.85 | 72.05 | -12.91 | -14.58% | 3 | 8 | 64.16% |
| MSTR240119P00640000 | 2023-12-04 10:15AM EST | 640.00 | 103.00 | 73.75 | 80.65 | 0.00 | - | 1 | 1 | 65.16% |
| MSTR240119P00650000 | 2023-12-08 1:06PM EST | 650.00 | 89.84 | 81.30 | 86.60 | -17.66 | -16.43% | 3 | 22 | 65.21% |
| MSTR240119P00660000 | 2023-03-10 11:04AM EST | 660.00 | 463.62 | 386.00 | 394.90 | 0.00 | - | - | 2 | 466.40% |
| MSTR240119P00670000 | 2023-12-08 3:02PM EST | 670.00 | 103.00 | 94.80 | 102.35 | -285.94 | -73.52% | 1 | 3 | 65.85% |
| MSTR240119P00690000 | 2023-06-27 12:18PM EST | 690.00 | 375.69 | 273.50 | 281.20 | 0.00 | - | - | 1 | 272.55% |
| MSTR240119P00700000 | 2023-12-08 12:59PM EST | 700.00 | 128.00 | 119.05 | 125.50 | -12.00 | -8.57% | 1 | 1 | 67.14% |
| MSTR240119P00710000 | 2021-11-18 3:43PM EST | 710.00 | 300.54 | 335.50 | 354.50 | 0.00 | - | 1 | 2 | 342.20% |
| MSTR240119P00720000 | 2023-04-27 2:35PM EST | 720.00 | 419.83 | 433.50 | 439.85 | 0.00 | - | 5 | 6 | 462.69% |
| MSTR240119P00730000 | 2023-01-12 1:01PM EST | 730.00 | 549.06 | 515.00 | 523.80 | 0.00 | - | 1 | 3 | 587.31% |
| MSTR240119P00740000 | 2021-11-10 6:49AM EST | 740.00 | 376.00 | 350.50 | 370.00 | 0.00 | - | - | 1 | 331.70% |
| MSTR240119P00750000 | 2023-06-20 8:43AM EST | 750.00 | 452.35 | 310.70 | 320.70 | 0.00 | - | 1 | 5 | 264.52% |
| MSTR240119P00760000 | 2023-11-28 2:37PM EST | 760.00 | 251.32 | 169.00 | 178.10 | 0.00 | - | 2 | 0 | 69.36% |
| MSTR240119P00770000 | 2023-01-13 2:16PM EST | 770.00 | 581.45 | 553.00 | 561.45 | 0.00 | - | 1 | 11 | 593.06% |
| MSTR240119P00780000 | 2023-11-27 3:25PM EST | 780.00 | 279.03 | 186.40 | 196.15 | 0.00 | - | 1 | 0 | 69.56% |
| MSTR240119P00790000 | 2022-03-22 1:13PM EST | 790.00 | 413.57 | 410.00 | 429.50 | 0.00 | - | - | 1 | 358.44% |
| MSTR240119P00800000 | 2023-07-31 2:43PM EST | 800.00 | 369.60 | 425.50 | 431.20 | 0.00 | - | 1 | 0 | 359.23% |
| MSTR240119P00810000 | 2023-07-05 1:00PM EST | 810.00 | 434.00 | 431.00 | 437.55 | 0.00 | - | - | 1 | 356.47% |
| MSTR240119P00820000 | 2023-11-28 2:37PM EST | 820.00 | 309.02 | 223.65 | 232.10 | 0.00 | - | - | 0 | 70.11% |
| MSTR240119P00830000 | 2023-06-07 2:18PM EST | 830.00 | 540.65 | 448.20 | 455.60 | 0.00 | - | 10 | 0 | 358.43% |
| MSTR240119P00840000 | 2023-11-27 3:25PM EST | 840.00 | 337.84 | 241.85 | 253.35 | 0.00 | - | 2 | 0 | 73.13% |
| MSTR240119P00860000 | 2023-06-07 12:16PM EST | 860.00 | 569.82 | 477.55 | 485.95 | 0.00 | - | - | 0 | 365.50% |
| MSTR240119P00880000 | 2023-05-24 10:44AM EST | 880.00 | 596.95 | 547.20 | 555.20 | 0.00 | - | 23 | 0 | 436.30% |
| MSTR240119P00900000 | 2023-05-24 10:44AM EST | 900.00 | 616.97 | 567.05 | 574.95 | 0.00 | - | 20 | 0 | 440.35% |
| MSTR240119P00920000 | 2023-05-24 10:44AM EST | 920.00 | 637.02 | 587.05 | 595.50 | 0.00 | - | 14 | 0 | 444.91% |
| MSTR240119P00940000 | 2023-02-24 3:19PM EST | 940.00 | 703.85 | 683.00 | 690.85 | 0.00 | - | 1 | 20 | 560.27% |
| MSTR240119P00960000 | 2022-01-31 11:09AM EST | 960.00 | 647.86 | 562.80 | 581.50 | 0.00 | - | 1 | 1 | 374.87% |
| MSTR240119P00980000 | 2023-11-21 2:38PM EST | 980.00 | 480.70 | 378.35 | 385.70 | 0.00 | - | 20 | 0 | 71.25% |
| MSTR240119P01000000 | 2023-12-04 10:33AM EST | 1,000.00 | 445.41 | 398.45 | 405.20 | 0.00 | - | 3 | 1 | 71.97% |
| MSTR240119P01020000 | 2023-12-04 10:33AM EST | 1,020.00 | 466.46 | 418.25 | 425.50 | 0.00 | - | 1 | 0 | 74.67% |
| MSTR240119P01040000 | 2023-11-30 9:57AM EST | 1,040.00 | 544.77 | 437.60 | 448.15 | 0.00 | - | 2 | 0 | 84.12% |
| MSTR240119P01050000 | 2023-01-30 12:40PM EST | 1,050.00 | 827.33 | 791.50 | 801.00 | 0.00 | - | 10 | 17 | 578.29% |
| MSTR240119P01060000 | 2023-03-13 9:08AM EST | 1,060.00 | 850.31 | 736.95 | 744.55 | 0.00 | - | 3 | 5 | 483.92% |
| MSTR240119P01070000 | 2023-02-28 9:35AM EST | 1,070.00 | 818.55 | 784.55 | 800.75 | 0.00 | - | - | 0 | 545.47% |
| MSTR240119P01080000 | 2023-03-13 9:11AM EST | 1,080.00 | 867.90 | 756.40 | 764.05 | 0.00 | - | 1 | 1 | 486.51% |
| MSTR240119P01090000 | 2023-05-02 10:56AM EST | 1,090.00 | 766.22 | 781.50 | 789.40 | 0.00 | - | 23 | 0 | 509.32% |
| MSTR240119P01100000 | 2023-03-03 9:38AM EST | 1,100.00 | 859.19 | 806.00 | 815.00 | 0.00 | - | 3 | 0 | 532.39% |
| MSTR240119P01110000 | 2022-09-06 2:53PM EST | 1,110.00 | 909.55 | 872.50 | 880.50 | 0.00 | - | 25 | 45 | 620.04% |
| MSTR240119P01120000 | 2023-05-08 9:00AM EST | 1,120.00 | 813.00 | 816.25 | 823.45 | 0.00 | - | 1 | 0 | 520.23% |
| MSTR240119P01130000 | 2023-11-20 3:43PM EST | 1,130.00 | 619.24 | 527.20 | 535.00 | 0.00 | - | - | 0 | 76.47% |
| MSTR240119P01140000 | 2023-03-31 9:52AM EST | 1,140.00 | 850.62 | 808.90 | 816.90 | 0.00 | - | 1 | 0 | 485.96% |
| MSTR240119P01150000 | 2022-09-20 12:28PM EST | 1,150.00 | 954.45 | 924.50 | 933.40 | 0.00 | - | - | 12 | 646.53% |
| MSTR240119P01160000 | 2023-01-13 2:08PM EST | 1,160.00 | 958.70 | 928.55 | 937.95 | 0.00 | - | 10 | 71 | 638.33% |
| MSTR240119P01170000 | 2022-09-20 8:52AM EST | 1,170.00 | 975.25 | 939.00 | 948.00 | 0.00 | - | - | 6 | 640.12% |
| MSTR240119P01180000 | 2023-05-08 8:50AM EST | 1,180.00 | 872.80 | 885.05 | 892.25 | 0.00 | - | 1 | 0 | 541.62% |
| MSTR240119P01210000 | 2022-09-07 12:30PM EST | 1,210.00 | 1,000.80 | 990.00 | 998.50 | 0.00 | - | - | 10 | 663.61% |
| MSTR240119P01220000 | 2023-01-17 9:57AM EST | 1,220.00 | 1,007.95 | 945.55 | 950.30 | 0.00 | - | - | 1 | 575.27% |
| MSTR240119P01230000 | 2022-09-07 12:02PM EST | 1,230.00 | 1,021.90 | 1,009.50 | 1,018.40 | 0.00 | - | - | 10 | 665.65% |
| MSTR240119P01240000 | 2023-05-10 9:12AM EST | 1,240.00 | 918.00 | 947.55 | 954.05 | 0.00 | - | 1 | 0 | 552.94% |
| MSTR240119P01250000 | 2022-11-02 11:00AM EST | 1,250.00 | 991.05 | 1,056.50 | 1,065.00 | 0.00 | - | 10 | 51 | 716.02% |
| MSTR240119P01270000 | 2023-02-24 3:19PM EST | 1,270.00 | 1,024.30 | 1,009.00 | 1,018.00 | 0.00 | - | 1 | 0 | 605.27% |
| MSTR240119P01280000 | 2023-02-24 3:19PM EST | 1,280.00 | 1,034.05 | 1,019.65 | 1,028.00 | 0.00 | - | 1 | 0 | 607.02% |
| MSTR240119P01300000 | 2022-09-07 12:27PM EST | 1,300.00 | 1,090.00 | 1,078.50 | 1,087.50 | 0.00 | - | 1 | 81 | 672.59% |
| MSTR240119P01320000 | 2023-02-16 2:06PM EST | 1,320.00 | 1,041.45 | 1,045.75 | 1,059.95 | 0.00 | - | 50 | 0 | 595.30% |
| MSTR240119P01330000 | 2023-05-08 9:07AM EST | 1,330.00 | 1,023.20 | 1,024.95 | 1,032.05 | 0.00 | - | 1 | 0 | 546.99% |
| MSTR240119P01350000 | 2022-06-22 11:56AM EST | 1,350.00 | 1,178.50 | 1,068.50 | 1,088.00 | 0.00 | - | - | 5 | 592.04% |
| MSTR240119P01360000 | 2022-06-22 10:05AM EST | 1,360.00 | 1,181.11 | 1,078.00 | 1,095.90 | 0.00 | - | - | 5 | 591.30% |
| MSTR240119P01370000 | 2023-02-27 9:52AM EST | 1,370.00 | 1,110.55 | 1,097.00 | 1,106.00 | 0.00 | - | - | 0 | 599.18% |
| MSTR240119P01380000 | 2022-06-22 12:38PM EST | 1,380.00 | 1,207.75 | 1,098.00 | 1,117.30 | 0.00 | - | - | 6 | 594.63% |
| MSTR240119P01390000 | 2022-06-22 10:02AM EST | 1,390.00 | 1,209.60 | 1,106.50 | 1,125.90 | 0.00 | - | - | 5 | 593.63% |
| MSTR240119P01400000 | 2022-09-01 9:38AM EST | 1,400.00 | 1,186.48 | 1,186.00 | 1,195.00 | 0.00 | - | 1 | 0 | 696.66% |
| MSTR240119P01410000 | 2023-02-27 9:53AM EST | 1,410.00 | 1,149.90 | 1,137.00 | 1,146.50 | 0.00 | - | - | 0 | 604.06% |
| MSTR240119P01420000 | 2022-06-22 12:15PM EST | 1,420.00 | 1,248.54 | 1,138.00 | 1,156.50 | 0.00 | - | 5 | 10 | 598.52% |
| MSTR240119P01430000 | 2023-02-27 9:52AM EST | 1,430.00 | 1,169.55 | 1,157.20 | 1,165.70 | 0.00 | - | - | 0 | 605.80% |
| MSTR240119P01440000 | 2022-06-24 10:56AM EST | 1,440.00 | 1,241.23 | 1,156.50 | 1,176.50 | 0.00 | - | 4 | 10 | 599.60% |
| MSTR240119P01450000 | 2023-03-07 3:27PM EST | 1,450.00 | 1,218.00 | 1,155.00 | 1,162.85 | 0.00 | - | 1 | 2 | 575.41% |
© 2023 Yahoo. All rights reserved.