Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR251219C00105000 | 2024-03-26 10:27AM EDT | 105.00 | 1,700.05 | 1,598.00 | 1,618.00 | 0.00 | - | 1 | 9 | 120.67% |
MSTR251219C00110000 | 2023-06-02 1:13PM EDT | 110.00 | 209.88 | 239.00 | 247.00 | 0.00 | - | 1 | 2 | 0.00% |
MSTR251219C00115000 | 2023-10-24 3:00PM EDT | 115.00 | 333.00 | 406.00 | 418.90 | 0.00 | - | 1 | 0 | 0.00% |
MSTR251219C00120000 | 2023-09-22 12:07PM EDT | 120.00 | 234.08 | 251.00 | 259.00 | 0.00 | - | 3 | 79 | 0.00% |
MSTR251219C00125000 | 2023-08-23 1:32PM EDT | 125.00 | 243.33 | 224.40 | 234.00 | 0.00 | - | 1 | 5 | 0.00% |
MSTR251219C00130000 | 2024-03-04 11:07AM EDT | 130.00 | 1,145.05 | 1,578.00 | 1,598.00 | 0.00 | - | 1 | 9 | 121.39% |
MSTR251219C00135000 | 2024-02-13 10:30AM EDT | 135.00 | 553.74 | 1,518.00 | 1,538.00 | 0.00 | - | 1 | 2 | 0.00% |
MSTR251219C00140000 | 2024-03-18 12:47PM EDT | 140.00 | 1,408.00 | 1,570.00 | 1,590.00 | 0.00 | - | 1 | 5 | 121.12% |
MSTR251219C00145000 | 2023-01-31 4:47PM EDT | 145.00 | 111.55 | 126.25 | 134.00 | 0.00 | - | - | 1 | 0.00% |
MSTR251219C00150000 | 2024-03-18 1:04PM EDT | 150.00 | 1,314.00 | 1,562.00 | 1,582.00 | 0.00 | - | 1 | 68 | 120.68% |
MSTR251219C00155000 | 2023-07-17 3:07PM EDT | 155.00 | 309.83 | 236.65 | 244.50 | 0.00 | - | 1 | 2 | 0.00% |
MSTR251219C00160000 | 2023-11-02 3:36PM EDT | 160.00 | 326.00 | 389.35 | 406.60 | 0.00 | - | 1 | 3 | 0.00% |
MSTR251219C00170000 | 2024-03-18 9:37AM EDT | 170.00 | 1,560.00 | 1,548.00 | 1,568.00 | 0.00 | - | 5 | 6 | 122.26% |
MSTR251219C00175000 | 2023-07-06 10:23AM EDT | 175.00 | 225.00 | 229.20 | 237.00 | 0.00 | - | 1 | 4 | 0.00% |
MSTR251219C00180000 | 2024-03-28 10:49AM EDT | 180.00 | 1,685.45 | 1,537.50 | 1,562.50 | +785.45 | +87.27% | 2 | 4 | 121.37% |
MSTR251219C00185000 | 2024-03-28 10:49AM EDT | 185.00 | 1,680.00 | 1,536.00 | 1,556.00 | +1,522.50 | +966.67% | - | 3 | 120.92% |
MSTR251219C00190000 | 2024-01-23 3:50PM EDT | 190.00 | 303.00 | 539.00 | 554.00 | 0.00 | - | 1 | 3 | 0.00% |
MSTR251219C00195000 | 2023-07-19 12:47PM EDT | 195.00 | 286.00 | 181.50 | 190.20 | 0.00 | - | 1 | 6 | 0.00% |
MSTR251219C00200000 | 2024-03-05 12:23PM EDT | 200.00 | 932.00 | 1,524.00 | 1,544.00 | 0.00 | - | 5 | 13 | 119.54% |
MSTR251219C00210000 | 2024-03-04 10:44AM EDT | 210.00 | 1,094.00 | 1,516.00 | 1,536.00 | 0.00 | - | 1 | 32 | 118.62% |
MSTR251219C00220000 | 2024-03-19 12:09PM EDT | 220.00 | 1,181.00 | 1,510.00 | 1,530.00 | 0.00 | - | 1 | 8 | 119.69% |
MSTR251219C00230000 | 2024-02-22 3:50PM EDT | 230.00 | 529.68 | 1,328.00 | 1,348.00 | 0.00 | - | 1 | 9 | 0.00% |
MSTR251219C00240000 | 2023-09-21 10:28AM EDT | 240.00 | 169.30 | 183.50 | 192.00 | 0.00 | - | 1 | 8 | 0.00% |
MSTR251219C00250000 | 2024-03-11 10:51AM EDT | 250.00 | 1,354.60 | 1,488.00 | 1,508.00 | 0.00 | - | 30 | 90 | 118.38% |
MSTR251219C00260000 | 2023-11-28 12:33PM EDT | 260.00 | 313.00 | 461.10 | 474.70 | 0.00 | - | 1 | 21 | 0.00% |
MSTR251219C00270000 | 2024-01-11 3:06PM EDT | 270.00 | 351.55 | 434.00 | 450.05 | 0.00 | - | 1 | 14 | 0.00% |
MSTR251219C00280000 | 2024-03-11 10:08AM EDT | 280.00 | 1,305.00 | 1,466.00 | 1,486.00 | 0.00 | - | 2 | 33 | 116.81% |
MSTR251219C00290000 | 2024-02-12 4:50PM EDT | 290.00 | 497.30 | 1,516.00 | 1,532.00 | 0.00 | - | 1 | 39 | 153.30% |
MSTR251219C00300000 | 2024-03-28 11:23AM EDT | 300.00 | 1,478.02 | 1,452.00 | 1,472.00 | -110.28 | -6.94% | 6 | 353 | 116.13% |
MSTR251219C00310000 | 2024-03-28 12:44PM EDT | 310.00 | 1,474.00 | 1,443.95 | 1,468.95 | +246.00 | +20.03% | 6 | 159 | 116.69% |
MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 320.00 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
MSTR251219C00330000 | 2024-03-05 12:46PM EDT | 330.00 | 880.00 | 1,432.00 | 1,452.00 | 0.00 | - | 4 | 12 | 115.53% |
MSTR251219C00340000 | 2024-03-21 10:44AM EDT | 340.00 | 1,409.00 | 1,426.00 | 1,446.00 | 0.00 | - | 1 | 49 | 115.66% |
MSTR251219C00350000 | 2024-03-21 10:44AM EDT | 350.00 | 1,402.00 | 1,420.00 | 1,440.00 | 0.00 | - | 2 | 61 | 115.74% |
MSTR251219C00360000 | 2024-03-01 11:31AM EDT | 360.00 | 762.00 | 1,412.00 | 1,432.00 | 0.00 | - | 2 | 17 | 114.68% |
MSTR251219C00370000 | 2024-03-28 10:28AM EDT | 370.00 | 1,572.50 | 1,406.00 | 1,426.00 | +242.35 | +18.22% | 4 | 31 | 114.71% |
MSTR251219C00380000 | 2024-01-26 1:49PM EDT | 380.00 | 250.10 | 417.65 | 430.00 | 0.00 | - | 2 | 26 | 0.00% |
MSTR251219C00390000 | 2024-03-08 3:14PM EDT | 390.00 | 1,347.35 | 1,394.00 | 1,414.00 | +267.59 | +24.78% | 3 | 13 | 114.66% |
MSTR251219C00400000 | 2024-03-19 10:07AM EDT | 400.00 | 953.30 | 1,388.00 | 1,408.00 | 0.00 | - | 3 | 119 | 114.59% |
MSTR251219C00410000 | 2024-02-28 3:36PM EDT | 410.00 | 676.00 | 1,380.00 | 1,400.00 | 0.00 | - | 5 | 21 | 113.54% |
MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 420.00 | 1,359.84 | 1,374.00 | 1,394.00 | +131.84 | +10.74% | 1 | 58 | 113.45% |
MSTR251219C00430000 | 2024-03-04 4:30PM EDT | 430.00 | 1,016.92 | 1,368.00 | 1,388.00 | 0.00 | - | 3 | 34 | 113.33% |
MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 440.00 | 1,134.00 | 1,362.00 | 1,382.00 | 0.00 | - | 1 | 56 | 113.19% |
MSTR251219C00450000 | 2024-03-28 11:33AM EDT | 450.00 | 1,350.00 | 1,356.00 | 1,376.00 | -245.00 | -15.36% | 1 | 60 | 113.03% |
MSTR251219C00460000 | 2024-03-28 1:34PM EDT | 460.00 | 1,382.01 | 1,350.00 | 1,370.00 | +252.01 | +22.30% | 3 | 16 | 112.85% |
MSTR251219C00470000 | 2024-03-28 11:43AM EDT | 470.00 | 1,332.18 | 1,344.00 | 1,364.00 | +1,140.18 | +593.84% | 1 | 21 | 112.66% |
MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 480.00 | 1,374.00 | 1,338.00 | 1,358.00 | +259.00 | +23.23% | 8 | 21 | 112.45% |
MSTR251219C00490000 | 2024-03-05 2:32PM EDT | 490.00 | 812.00 | 1,332.00 | 1,352.00 | 0.00 | - | 2 | 59 | 112.23% |
MSTR251219C00500000 | 2024-03-28 11:23AM EDT | 500.00 | 1,300.93 | 1,328.00 | 1,348.00 | -214.07 | -14.13% | 3 | 383 | 112.77% |
MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 510.00 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 520.00 | 1,309.92 | 1,316.00 | 1,340.00 | 0.00 | - | 2 | 72 | 112.98% |
MSTR251219C00530000 | 2024-03-19 9:42AM EDT | 530.00 | 913.90 | 1,310.00 | 1,330.00 | 0.00 | - | 3 | 48 | 111.97% |
MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 540.00 | 1,390.00 | 1,304.00 | 1,324.00 | +58.00 | +4.35% | 1 | 272 | 111.69% |
MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 550.00 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 112.10% |
MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 560.00 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 111.79% |
MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 570.00 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 111.48% |
MSTR251219C00580000 | 2024-03-19 9:35AM EDT | 580.00 | 935.00 | 1,282.00 | 1,302.00 | 0.00 | - | 1 | 120 | 111.16% |
MSTR251219C00590000 | 2024-03-13 12:06PM EDT | 590.00 | 1,326.59 | 1,278.00 | 1,298.00 | 0.00 | - | 1 | 104 | 111.48% |
MSTR251219C00600000 | 2024-03-15 3:13PM EDT | 600.00 | 1,375.00 | 1,272.00 | 1,292.00 | 0.00 | - | 12 | 213 | 111.14% |
MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 610.00 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 110.81% |
MSTR251219C00620000 | 2024-02-29 10:48AM EDT | 620.00 | 603.89 | 1,262.00 | 1,282.00 | 0.00 | - | 3 | 108 | 111.08% |
MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 630.00 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 110.72% |
MSTR251219C00640000 | 2024-03-21 12:04PM EDT | 640.00 | 1,200.00 | 1,252.00 | 1,272.00 | 0.00 | - | 1 | 303 | 110.96% |
MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 650.00 | 1,234.50 | 1,246.00 | 1,266.00 | -115.50 | -8.56% | 2 | 240 | 110.59% |
MSTR251219C00660000 | 2024-03-08 12:46PM EDT | 660.00 | 882.50 | 1,242.00 | 1,262.00 | 0.00 | - | 4 | 315 | 110.80% |
MSTR251219C00670000 | 2024-03-19 1:52PM EDT | 670.00 | 958.00 | 1,236.00 | 1,256.00 | 0.00 | - | 2 | 457 | 110.42% |
MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 680.00 | 809.00 | 1,232.00 | 1,252.00 | 0.00 | - | 1 | 321 | 110.61% |
MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 690.00 | 890.00 | 1,226.00 | 1,246.00 | 0.00 | - | 1 | 314 | 110.22% |
MSTR251219C00700000 | 2024-03-28 12:07PM EDT | 700.00 | 1,222.05 | 1,222.00 | 1,242.00 | -160.56 | -11.61% | 5 | 537 | 110.38% |
MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 710.00 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 101.90% |
MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 720.00 | 1,260.00 | 1,212.00 | 1,232.00 | 0.00 | - | 1 | 4 | 110.12% |
MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 730.00 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 110.24% |
MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 740.00 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 109.83% |
MSTR251219C00750000 | 2024-03-19 9:33AM EDT | 750.00 | 825.00 | 1,198.00 | 1,218.00 | 0.00 | - | 1 | 111 | 109.93% |
MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 760.00 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 127.69% |
MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 780.00 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 790.00 | 776.00 | 1,180.00 | 1,200.00 | 0.00 | - | 2 | 5 | 109.75% |
MSTR251219C00800000 | 2024-03-27 10:03AM EDT | 800.00 | 1,180.00 | 1,176.00 | 1,196.00 | -151.50 | -11.38% | 1 | 227 | 109.81% |
MSTR251219C00810000 | 2024-02-27 2:00PM EDT | 810.00 | 396.43 | 1,178.00 | 1,198.00 | 0.00 | - | 1 | 1 | 111.30% |
MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 820.00 | 1,156.00 | 1,166.00 | 1,186.00 | 0.00 | - | 1 | 3 | 109.42% |
MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 830.00 | 1,037.80 | 1,162.00 | 1,182.00 | 0.00 | - | 1 | 2 | 109.45% |
MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 840.00 | 106.60 | 271.15 | 283.50 | 0.00 | - | 1 | 1 | 0.00% |
MSTR251219C00850000 | 2024-03-27 2:16PM EDT | 850.00 | 1,353.30 | 1,154.00 | 1,174.00 | 0.00 | - | 1 | 213 | 109.50% |
MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 860.00 | 1,160.00 | 1,150.00 | 1,170.00 | +473.00 | +68.85% | 1 | 6 | 109.51% |
MSTR251219C00870000 | 2024-03-11 3:56PM EDT | 870.00 | 958.50 | 1,146.00 | 1,166.00 | 0.00 | - | 34 | 60 | 109.52% |
MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 880.00 | 1,088.00 | 1,142.00 | 1,162.00 | 0.00 | - | 1 | 23 | 109.51% |
MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 890.00 | 1,024.00 | 1,136.00 | 1,156.00 | 0.00 | - | - | 1 | 109.06% |
MSTR251219C00900000 | 2024-03-28 11:21AM EDT | 900.00 | 1,098.00 | 1,132.00 | 1,152.00 | -76.00 | -6.47% | 2 | 76 | 109.05% |
MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 920.00 | 284.13 | 1,060.40 | 1,084.00 | 0.00 | - | 1 | 0 | 95.88% |
MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 940.00 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 108.94% |
MSTR251219C00950000 | 2024-03-22 1:29PM EDT | 950.00 | 1,008.50 | 1,112.00 | 1,132.00 | 0.00 | - | 1 | 12 | 108.90% |
MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 960.00 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 108.85% |
MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 970.00 | 1,041.00 | 1,104.00 | 1,124.00 | 0.00 | - | 1 | 3 | 108.80% |
MSTR251219C00980000 | 2024-03-26 10:27AM EDT | 980.00 | 1,227.74 | 1,100.00 | 1,120.00 | 0.00 | - | 1 | 6 | 108.74% |
MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 990.00 | 972.00 | 1,096.00 | 1,116.00 | 0.00 | - | 20 | 21 | 108.68% |
MSTR251219C01000000 | 2024-03-28 2:13PM EDT | 1,000.00 | 1,145.00 | 1,092.00 | 1,112.00 | -134.05 | -10.48% | 1 | 150 | 108.62% |
MSTR251219C01010000 | 2024-03-11 11:16AM EDT | 1,010.00 | 1,125.00 | 1,090.00 | 1,110.00 | +137.00 | +13.87% | 1 | 4 | 108.95% |
MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 1,020.00 | 342.70 | 1,120.00 | 1,140.00 | 0.00 | - | 1 | 1 | 115.73% |
MSTR251219C01030000 | 2024-03-04 1:44PM EDT | 1,030.00 | 719.00 | 1,082.00 | 1,102.00 | 0.00 | - | 1 | 1 | 108.79% |
MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 1,040.00 | 686.30 | 1,078.00 | 1,098.00 | 0.00 | - | 1 | 1 | 108.71% |
MSTR251219C01050000 | 2024-03-26 12:07PM EDT | 1,050.00 | 1,252.35 | 1,074.00 | 1,094.00 | 0.00 | - | 3 | 34 | 108.62% |
MSTR251219C01060000 | 2024-03-04 11:15AM EDT | 1,060.00 | 724.34 | 1,070.00 | 1,090.00 | 0.00 | - | 1 | 1 | 108.53% |
MSTR251219C01070000 | 2024-03-11 12:13PM EDT | 1,070.00 | 988.37 | 1,066.00 | 1,086.00 | 0.00 | - | 1 | 2 | 108.43% |
MSTR251219C01100000 | 2024-03-06 10:42AM EDT | 1,100.00 | 628.00 | 1,056.00 | 1,076.00 | 0.00 | - | 1 | 27 | 108.50% |
MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 1,120.00 | 661.55 | 1,048.00 | 1,068.00 | 0.00 | - | 4 | 1 | 108.28% |
MSTR251219C01150000 | 2024-03-01 3:00PM EDT | 1,150.00 | 479.00 | 1,038.00 | 1,058.00 | 0.00 | - | 1 | 4 | 108.29% |
MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 1,190.00 | 602.00 | 1,024.00 | 1,044.00 | 0.00 | - | 18 | 18 | 108.13% |
MSTR251219C01200000 | 2024-03-28 2:56PM EDT | 1,200.00 | 1,055.00 | 1,022.00 | 1,042.00 | -106.83 | -9.19% | 4 | 124 | 108.34% |
MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 1,210.00 | 304.00 | 1,052.00 | 1,072.00 | 0.00 | - | 1 | 1 | 114.26% |
MSTR251219C01220000 | 2024-01-19 10:44AM EDT | 1,220.00 | 78.05 | 183.45 | 202.00 | 0.00 | - | 3 | 3 | 0.00% |
MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 1,230.00 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 108.26% |
MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 1,240.00 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 66.46% |
MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 1,250.00 | 614.65 | 1,004.00 | 1,024.00 | 0.00 | - | 1 | 3 | 107.96% |
MSTR251219C01260000 | 2024-03-20 12:28PM EDT | 1,260.00 | 750.00 | 1,002.00 | 1,022.00 | 0.00 | - | 2 | 1 | 108.15% |
MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 1,270.00 | 922.00 | 998.00 | 1,018.00 | 0.00 | - | 4 | 4 | 107.99% |
MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 1,290.00 | 577.85 | 992.00 | 1,012.00 | 0.00 | - | 1 | 1 | 108.01% |
MSTR251219C01300000 | 2024-03-25 10:36AM EDT | 1,300.00 | 1,050.00 | 988.00 | 1,008.00 | 0.00 | - | 10 | 23 | 107.85% |
MSTR251219C01310000 | 2024-03-13 12:06PM EDT | 1,310.00 | 1,026.74 | 986.00 | 1,006.00 | 0.00 | - | 1 | 3 | 108.02% |
MSTR251219C01350000 | 2024-03-21 11:47AM EDT | 1,350.00 | 959.85 | 974.00 | 994.00 | 0.00 | - | 2 | 12 | 107.99% |
MSTR251219C01360000 | 2024-01-12 11:03AM EDT | 1,360.00 | 95.00 | 120.00 | 138.00 | 0.00 | - | - | 1 | 0.00% |
MSTR251219C01400000 | 2024-03-28 11:39AM EDT | 1,400.00 | 948.05 | 958.00 | 978.00 | -161.95 | -14.59% | 1 | 20 | 107.74% |
MSTR251219C01420000 | 2024-02-06 12:58PM EDT | 1,420.00 | 63.77 | 604.00 | 622.00 | 0.00 | - | 2 | 2 | 57.19% |
MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 1,430.00 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 0.00% |
MSTR251219C01450000 | 2024-03-28 11:04AM EDT | 1,450.00 | 1,012.00 | 942.50 | 967.50 | -132.00 | -11.54% | 1 | 57 | 107.90% |
MSTR251219C01480000 | 2024-03-18 12:56PM EDT | 1,480.00 | 780.00 | 936.00 | 956.00 | 0.00 | - | - | 1 | 107.77% |
MSTR251219C01500000 | 2024-03-27 11:36AM EDT | 1,500.00 | 1,180.00 | 930.00 | 950.00 | +40.00 | +3.51% | 1 | 21 | 107.68% |
MSTR251219C01540000 | 2024-03-04 12:56PM EDT | 1,540.00 | 618.73 | 918.00 | 938.00 | 0.00 | - | 2 | 2 | 107.47% |
MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 1,560.00 | 796.00 | 914.00 | 934.00 | 0.00 | - | 1 | 3 | 107.66% |
MSTR251219C01580000 | 2024-03-05 3:46PM EDT | 1,580.00 | 476.80 | 908.00 | 928.00 | 0.00 | - | - | 1 | 107.53% |
MSTR251219C01600000 | 2024-03-22 11:17AM EDT | 1,600.00 | 813.00 | 902.00 | 922.00 | 0.00 | - | 8 | 130 | 107.40% |
MSTR251219C01620000 | 2024-03-28 12:00PM EDT | 1,620.00 | 905.59 | 898.00 | 918.00 | +75.59 | +9.11% | 1 | 6 | 107.55% |
MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 1,660.00 | 895.25 | 886.00 | 906.00 | 0.00 | - | 1 | 3 | 107.25% |
MSTR251219C01700000 | 2024-03-27 3:37PM EDT | 1,700.00 | 1,055.78 | 876.00 | 896.00 | 0.00 | - | 1 | 3 | 107.22% |
MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 1,720.00 | 877.00 | 870.00 | 895.00 | 0.00 | - | - | 1 | 107.40% |
MSTR251219C01780000 | 2024-03-15 11:09AM EDT | 1,780.00 | 863.00 | 856.00 | 876.00 | 0.00 | - | - | 1 | 107.06% |
MSTR251219C01800000 | 2024-03-25 10:51AM EDT | 1,800.00 | 954.00 | 852.00 | 872.00 | 0.00 | - | 4 | 12 | 107.14% |
MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 1,820.00 | 742.00 | 848.00 | 868.00 | 0.00 | - | - | 1 | 107.22% |
MSTR251219C01860000 | 2024-03-25 3:23PM EDT | 1,860.00 | 986.00 | 838.00 | 858.00 | 0.00 | - | 1 | 2 | 107.08% |
MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 1,880.00 | 719.00 | 834.00 | 854.00 | 0.00 | - | 15 | 16 | 107.13% |
MSTR251219C01900000 | 2024-03-28 3:43PM EDT | 1,900.00 | 861.25 | 828.00 | 848.00 | +74.74 | +9.50% | 1 | 109 | 106.91% |
MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 1,920.00 | 725.00 | 824.00 | 844.00 | 0.00 | - | - | 12 | 106.95% |
MSTR251219C01940000 | 2024-03-11 10:25AM EDT | 1,940.00 | 708.00 | 820.00 | 840.00 | 0.00 | - | - | 1 | 106.99% |
MSTR251219C01980000 | 2024-03-11 10:25AM EDT | 1,980.00 | 702.00 | 810.00 | 830.00 | 0.00 | - | 1 | 0 | 106.79% |
MSTR251219C02000000 | 2024-03-28 2:48PM EDT | 2,000.00 | 842.00 | 806.00 | 826.00 | -158.00 | -15.80% | 3 | 51 | 106.81% |
MSTR251219C02050000 | 2024-03-15 10:23AM EDT | 2,050.00 | 762.00 | 796.00 | 816.00 | 0.00 | - | - | 1 | 106.84% |
MSTR251219C02100000 | 2024-03-15 2:17PM EDT | 2,100.00 | 825.00 | 784.00 | 804.00 | 0.00 | - | 2 | 17 | 106.58% |
MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2,150.00 | 680.00 | 774.00 | 794.00 | 0.00 | - | 1 | 1 | 106.55% |
MSTR251219C02200000 | 2024-03-25 11:01AM EDT | 2,200.00 | 890.44 | 762.15 | 787.15 | 0.00 | - | 2 | 4 | 106.57% |
MSTR251219C02250000 | 2024-03-13 10:00AM EDT | 2,250.00 | 736.84 | 752.50 | 777.50 | 0.00 | - | - | 4 | 106.53% |
MSTR251219C02300000 | 2024-03-26 9:50AM EDT | 2,300.00 | 925.00 | 744.00 | 764.00 | 0.00 | - | 1 | 101 | 106.29% |
MSTR251219C02350000 | 2024-03-25 12:22PM EDT | 2,350.00 | 852.00 | 734.00 | 754.00 | 0.00 | - | 1 | 5 | 106.16% |
MSTR251219C02400000 | 2024-03-25 11:01AM EDT | 2,400.00 | 852.07 | 724.00 | 744.00 | 0.00 | - | 2 | 14 | 106.00% |
MSTR251219C02450000 | 2024-03-19 11:27AM EDT | 2,450.00 | 472.64 | 714.05 | 739.05 | 0.00 | - | 12 | 14 | 106.14% |
MSTR251219C02500000 | 2024-03-28 11:42AM EDT | 2,500.00 | 712.00 | 706.00 | 726.00 | -198.00 | -21.76% | 4 | 23 | 105.87% |
MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2,600.00 | 816.00 | 690.00 | 710.00 | 0.00 | - | 1 | 1 | 105.90% |
MSTR251219C02700000 | 2024-03-14 11:10AM EDT | 2,700.00 | 686.00 | 688.00 | 695.00 | 0.00 | - | 2 | 5 | 106.75% |
MSTR251219C02800000 | 2024-03-28 1:48PM EDT | 2,800.00 | 682.00 | 656.00 | 676.00 | +60.70 | +9.77% | 2 | 5 | 105.48% |
MSTR251219C02900000 | 2024-03-27 10:04AM EDT | 2,900.00 | 784.00 | 642.00 | 662.00 | 0.00 | - | 1 | 4 | 105.53% |
MSTR251219C03000000 | 2024-03-28 1:38PM EDT | 3,000.00 | 645.00 | 626.00 | 646.00 | -148.00 | -18.66% | 8 | 14 | 105.27% |
MSTR251219C03100000 | 2024-03-27 10:27AM EDT | 3,100.00 | 800.10 | 610.00 | 635.00 | 0.00 | - | 10 | 44 | 105.25% |
MSTR251219C03150000 | 2024-03-28 11:37AM EDT | 3,150.00 | 633.32 | 606.00 | 626.00 | -172.18 | -21.38% | 2 | 43 | 105.24% |
MSTR251219C03500000 | 2024-03-27 10:20AM EDT | 3,500.00 | 733.00 | 558.40 | 583.40 | 0.00 | - | 1 | 1 | 104.90% |
MSTR251219C03750000 | 2024-03-27 3:24PM EDT | 3,750.00 | 713.00 | 532.00 | 552.00 | 0.00 | - | 10 | 10 | 104.69% |
MSTR251219C03800000 | 2024-03-28 2:56PM EDT | 3,800.00 | 555.00 | 526.00 | 546.00 | -152.00 | -21.50% | 8 | 14 | 104.59% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR251219P00105000 | 2024-03-28 1:15PM EDT | 105.00 | 6.50 | 5.00 | 7.05 | -0.50 | -7.14% | 9 | 205 | 113.15% |
MSTR251219P00110000 | 2024-01-24 1:50PM EDT | 110.00 | 11.00 | 4.00 | 11.50 | 0.00 | - | 10 | 65 | 116.39% |
MSTR251219P00115000 | 2024-03-22 2:33PM EDT | 115.00 | 8.00 | 3.00 | 9.95 | 0.00 | - | 1 | 22 | 110.39% |
MSTR251219P00120000 | 2024-03-12 9:30AM EDT | 120.00 | 9.55 | 3.00 | 13.00 | 0.00 | - | 1 | 65 | 112.84% |
MSTR251219P00125000 | 2024-02-14 11:22AM EDT | 125.00 | 11.77 | 7.50 | 13.00 | 0.00 | - | 1 | 0 | 116.53% |
MSTR251219P00130000 | 2024-01-11 3:46PM EDT | 130.00 | 14.08 | 4.95 | 14.90 | 0.00 | - | 1 | 15 | 113.76% |
MSTR251219P00135000 | 2024-03-28 9:30AM EDT | 135.00 | 10.00 | 5.00 | 15.00 | +1.85 | +22.70% | 1 | 14 | 112.03% |
MSTR251219P00140000 | 2023-11-15 4:20PM EDT | 140.00 | 20.15 | 8.15 | 17.45 | 0.00 | - | 5 | 6 | 116.12% |
MSTR251219P00145000 | 2024-01-26 12:53PM EDT | 145.00 | 16.30 | 9.00 | 16.90 | 0.00 | - | 1 | 12 | 114.55% |
MSTR251219P00150000 | 2024-03-27 12:22PM EDT | 150.00 | 12.87 | 7.00 | 15.85 | 0.00 | - | 2 | 30 | 109.77% |
MSTR251219P00155000 | 2024-02-28 1:31PM EDT | 155.00 | 14.27 | 8.00 | 17.00 | 0.00 | - | 1 | 1 | 110.19% |
MSTR251219P00160000 | 2024-02-08 10:32AM EDT | 160.00 | 18.10 | 9.00 | 19.00 | 0.00 | - | 2 | 3 | 111.27% |
MSTR251219P00165000 | 2024-03-25 10:27AM EDT | 165.00 | 16.50 | 9.00 | 19.00 | 0.00 | - | 2 | 98 | 109.64% |
MSTR251219P00170000 | 2024-03-18 1:42PM EDT | 170.00 | 18.00 | 10.00 | 20.00 | 0.00 | - | 3 | 5 | 109.75% |
MSTR251219P00175000 | 2024-01-12 3:33PM EDT | 175.00 | 26.00 | 12.20 | 22.00 | 0.00 | - | 1 | 12 | 111.50% |
MSTR251219P00180000 | 2024-03-11 2:29PM EDT | 180.00 | 20.00 | 12.00 | 22.00 | 0.00 | - | 5 | 9 | 109.81% |
MSTR251219P00185000 | 2023-08-30 10:37AM EDT | 185.00 | 38.50 | 36.85 | 43.75 | 0.00 | - | 3 | 1 | 136.90% |
MSTR251219P00190000 | 2024-01-18 1:47PM EDT | 190.00 | 28.00 | 15.00 | 28.20 | 0.00 | - | 1 | 7 | 113.21% |
MSTR251219P00195000 | 2024-03-13 12:56PM EDT | 195.00 | 18.20 | 14.00 | 24.00 | 0.00 | - | 1 | 6 | 108.27% |
MSTR251219P00200000 | 2024-03-22 11:34AM EDT | 200.00 | 23.00 | 15.00 | 24.00 | 0.00 | - | 1 | 158 | 107.54% |
MSTR251219P00210000 | 2024-03-28 2:52PM EDT | 210.00 | 22.60 | 16.00 | 26.00 | -7.22 | -24.21% | 1 | 21 | 106.75% |
MSTR251219P00220000 | 2024-02-08 1:47PM EDT | 220.00 | 30.10 | 17.00 | 27.00 | 0.00 | - | 1 | 16 | 105.35% |
MSTR251219P00230000 | 2024-03-19 11:44AM EDT | 230.00 | 28.00 | 21.00 | 30.00 | 0.00 | - | 11 | 38 | 106.76% |
MSTR251219P00240000 | 2024-03-18 1:09PM EDT | 240.00 | 29.15 | 23.00 | 32.00 | 0.00 | - | 1 | 30 | 106.37% |
MSTR251219P00250000 | 2024-03-18 2:21PM EDT | 250.00 | 35.00 | 25.00 | 34.00 | 0.00 | - | 10 | 47 | 105.93% |
MSTR251219P00260000 | 2024-03-06 3:10PM EDT | 260.00 | 29.20 | 27.00 | 36.00 | 0.00 | - | 1 | 25 | 105.45% |
MSTR251219P00270000 | 2024-03-18 2:21PM EDT | 270.00 | 39.00 | 29.00 | 38.00 | 0.00 | - | 1 | 45 | 104.95% |
MSTR251219P00280000 | 2024-03-19 12:24PM EDT | 280.00 | 40.76 | 31.00 | 41.00 | 0.00 | - | 1 | 33 | 104.84% |
MSTR251219P00290000 | 2024-03-06 12:01PM EDT | 290.00 | 38.26 | 33.40 | 43.00 | 0.00 | - | 3 | 11 | 104.43% |
MSTR251219P00300000 | 2024-03-20 3:51PM EDT | 300.00 | 37.73 | 36.00 | 45.00 | 0.00 | - | 2 | 94 | 104.08% |
MSTR251219P00310000 | 2024-01-29 4:00PM EDT | 310.00 | 68.43 | 41.00 | 48.00 | 0.00 | - | 1 | 7 | 104.92% |
MSTR251219P00320000 | 2024-03-20 11:46AM EDT | 320.00 | 50.87 | 41.00 | 50.00 | 0.00 | - | 1 | 13 | 103.56% |
MSTR251219P00330000 | 2024-03-13 12:28PM EDT | 330.00 | 45.00 | 43.00 | 53.00 | 0.00 | - | 1 | 17 | 103.26% |
MSTR251219P00340000 | 2024-01-17 2:08PM EDT | 340.00 | 89.17 | 64.00 | 72.80 | 0.00 | - | 1 | 24 | 113.90% |
MSTR251219P00350000 | 2024-03-18 9:58AM EDT | 350.00 | 58.00 | 49.00 | 58.00 | 0.00 | - | 1 | 36 | 102.89% |
MSTR251219P00360000 | 2024-03-18 9:33AM EDT | 360.00 | 61.00 | 51.00 | 61.00 | 0.00 | - | 2 | 21 | 102.51% |
MSTR251219P00370000 | 2024-02-09 2:31PM EDT | 370.00 | 75.62 | 48.00 | 58.00 | 0.00 | - | 1 | 2 | 98.90% |
MSTR251219P00380000 | 2024-03-19 9:37AM EDT | 380.00 | 75.00 | 57.00 | 66.00 | 0.00 | - | 1 | 65 | 101.97% |
MSTR251219P00390000 | 2024-03-19 9:37AM EDT | 390.00 | 77.95 | 60.00 | 69.00 | 0.00 | - | 4 | 8 | 101.81% |
MSTR251219P00400000 | 2024-03-13 1:37PM EDT | 400.00 | 62.70 | 63.00 | 72.00 | 0.00 | - | 2 | 187 | 101.63% |
MSTR251219P00410000 | 2024-03-01 10:33AM EDT | 410.00 | 83.00 | 66.00 | 75.00 | 0.00 | - | 4 | 37 | 101.42% |
MSTR251219P00420000 | 2024-03-11 12:02PM EDT | 420.00 | 71.02 | 69.00 | 78.00 | 0.00 | - | 2 | 23 | 101.19% |
MSTR251219P00430000 | 2024-03-25 2:46PM EDT | 430.00 | 78.00 | 72.00 | 82.00 | 0.00 | - | 1 | 18 | 101.17% |
MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 440.00 | 85.00 | 75.00 | 85.00 | 0.00 | - | 1 | 7 | 100.90% |
MSTR251219P00450000 | 2024-03-07 10:54AM EDT | 450.00 | 80.00 | 79.00 | 88.00 | 0.00 | - | 1 | 25 | 100.84% |
MSTR251219P00460000 | 2024-01-03 4:45PM EDT | 460.00 | 135.51 | 140.85 | 145.95 | 0.00 | - | - | 11 | 124.51% |
MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 470.00 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 104.24% |
MSTR251219P00480000 | 2024-03-18 10:18AM EDT | 480.00 | 99.00 | 89.00 | 98.00 | 0.00 | - | 1 | 90 | 100.32% |
MSTR251219P00490000 | 2024-03-18 2:10PM EDT | 490.00 | 107.00 | 92.00 | 102.00 | 0.00 | - | 1 | 164 | 100.18% |
MSTR251219P00500000 | 2024-03-25 9:47AM EDT | 500.00 | 107.68 | 96.00 | 105.00 | 0.00 | - | 1 | 117 | 100.02% |
MSTR251219P00510000 | 2024-03-19 3:44PM EDT | 510.00 | 123.00 | 99.00 | 109.00 | 0.00 | - | 2 | 20 | 99.85% |
MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 520.00 | 110.00 | 101.00 | 115.95 | 0.00 | - | 6 | 13 | 100.03% |
MSTR251219P00530000 | 2024-03-05 11:33AM EDT | 530.00 | 120.80 | 104.00 | 119.00 | 0.00 | - | 1 | 11 | 99.65% |
MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 540.00 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 99.25% |
MSTR251219P00550000 | 2024-03-07 1:15PM EDT | 550.00 | 118.00 | 111.00 | 125.80 | 0.00 | - | 5 | 86 | 99.17% |
MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 560.00 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 99.17% |
MSTR251219P00570000 | 2024-03-06 2:42PM EDT | 570.00 | 135.00 | 119.00 | 134.00 | 0.00 | - | 1 | 10 | 99.07% |
MSTR251219P00580000 | 2024-02-29 11:18AM EDT | 580.00 | 147.91 | 123.00 | 137.95 | 0.00 | - | 1 | 29 | 98.97% |
MSTR251219P00590000 | 2024-03-04 1:02PM EDT | 590.00 | 150.53 | 127.00 | 142.00 | 0.00 | - | 4 | 13 | 98.88% |
MSTR251219P00600000 | 2024-02-29 11:09AM EDT | 600.00 | 158.61 | 131.00 | 146.00 | 0.00 | - | 1 | 61 | 98.76% |
MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 610.00 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 98.63% |
MSTR251219P00620000 | 2024-03-08 11:37AM EDT | 620.00 | 145.00 | 140.00 | 154.00 | 0.00 | - | 1 | 10 | 98.65% |
MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 630.00 | 148.00 | 143.00 | 159.00 | 0.00 | - | 1 | 44 | 98.49% |
MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 640.00 | 176.81 | 148.00 | 162.90 | 0.00 | - | 3 | 51 | 98.47% |
MSTR251219P00650000 | 2024-03-11 1:58PM EDT | 650.00 | 159.79 | 152.00 | 166.90 | 0.00 | - | 10 | 158 | 98.29% |
MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 660.00 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 116.72% |
MSTR251219P00670000 | 2023-08-02 11:55AM EDT | 670.00 | 341.99 | 352.00 | 360.00 | 0.00 | - | 1 | 7 | 154.23% |
MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 680.00 | 177.00 | 165.00 | 180.00 | 0.00 | - | 1 | 0 | 98.02% |
MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 690.00 | 200.80 | 170.00 | 183.90 | 0.00 | - | 34 | 39 | 97.94% |
MSTR251219P00700000 | 2024-03-27 2:47PM EDT | 700.00 | 180.00 | 174.00 | 189.00 | 0.00 | - | 1 | 22 | 97.87% |
MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 730.00 | 188.95 | 188.00 | 203.00 | 0.00 | - | 4 | 2 | 97.71% |
MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 740.00 | 202.00 | 193.00 | 208.00 | 0.00 | - | 1 | 6 | 97.73% |
MSTR251219P00750000 | 2024-03-22 11:11AM EDT | 750.00 | 230.00 | 197.00 | 213.00 | 0.00 | - | 25 | 28 | 97.60% |
MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 760.00 | 267.77 | 197.00 | 210.95 | 0.00 | - | 1 | 1 | 96.08% |
MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 770.00 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 95.97% |
MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 780.00 | 257.44 | 210.00 | 228.00 | 0.00 | - | 2 | 2 | 97.31% |
MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 790.00 | 263.44 | 214.10 | 234.00 | 0.00 | - | 1 | 21 | 97.29% |
MSTR251219P00800000 | 2024-03-28 11:21AM EDT | 800.00 | 238.00 | 220.00 | 230.00 | +17.00 | +7.69% | 1 | 9 | 96.28% |
MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 810.00 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 95.51% |
MSTR251219P00820000 | 2024-03-06 12:04PM EDT | 820.00 | 270.64 | 230.00 | 248.00 | 0.00 | - | 2 | 1 | 97.13% |
MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 830.00 | 245.79 | 234.00 | 254.00 | 0.00 | - | 1 | 1 | 97.07% |
MSTR251219P00850000 | 2024-03-08 10:36AM EDT | 850.00 | 267.00 | 244.00 | 264.00 | 0.00 | - | 10 | 9 | 96.92% |
MSTR251219P00900000 | 2024-02-29 12:27PM EDT | 900.00 | 337.58 | 270.00 | 290.00 | 0.00 | - | - | 5 | 96.65% |
MSTR251219P00920000 | 2024-03-15 11:33AM EDT | 920.00 | 302.50 | 282.00 | 300.00 | 0.00 | - | 1 | 5 | 96.62% |
MSTR251219P00930000 | 2024-03-13 9:41AM EDT | 930.00 | 299.00 | 286.00 | 306.00 | 0.00 | - | - | 9 | 96.49% |
MSTR251219P00950000 | 2024-03-13 10:13AM EDT | 950.00 | 302.50 | 298.00 | 316.00 | 0.00 | - | 10 | 8 | 96.43% |
MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 960.00 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 96.29% |
MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 970.00 | 305.00 | 308.00 | 328.00 | +1.00 | +0.33% | 5 | 5 | 96.34% |
MSTR251219P01000000 | 2024-03-28 9:43AM EDT | 1,000.00 | 318.00 | 324.00 | 344.00 | -10.00 | -3.05% | 5 | 19 | 96.08% |
MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 1,040.00 | 369.00 | 348.00 | 366.00 | 0.00 | - | - | 1 | 95.97% |
MSTR251219P01050000 | 2024-03-04 11:15AM EDT | 1,050.00 | 411.34 | 354.00 | 372.00 | 0.00 | - | 3 | 3 | 95.98% |
MSTR251219P01100000 | 2024-03-25 11:24AM EDT | 1,100.00 | 402.00 | 382.00 | 400.00 | 0.00 | - | 1 | 3 | 95.58% |
MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 1,110.00 | 420.00 | 388.00 | 406.00 | 0.00 | - | - | 2 | 95.56% |
MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 1,140.00 | 442.00 | 406.00 | 421.95 | 0.00 | - | 2 | 3 | 95.29% |
MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 1,180.00 | 425.62 | 430.00 | 448.00 | 0.00 | - | 1 | 1 | 95.29% |
MSTR251219P01200000 | 2024-03-27 10:29AM EDT | 1,200.00 | 435.00 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 95.18% |
MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 1,240.00 | 490.00 | 466.00 | 486.00 | 0.00 | - | 2 | 2 | 95.08% |
MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 1,250.00 | 586.95 | 472.00 | 492.00 | 0.00 | - | - | 1 | 95.01% |
MSTR251219P01260000 | 2024-03-04 2:08PM EDT | 1,260.00 | 572.00 | 480.00 | 498.00 | 0.00 | - | 1 | 1 | 95.09% |
MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 1,270.00 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 95.01% |
MSTR251219P01290000 | 2024-03-06 11:42AM EDT | 1,290.00 | 592.30 | 498.00 | 516.00 | 0.00 | - | 1 | 1 | 94.84% |
MSTR251219P01300000 | 2024-03-11 3:28PM EDT | 1,300.00 | 548.08 | 504.00 | 521.90 | 0.00 | - | 1 | 0 | 94.74% |
MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 1,310.00 | 519.95 | 510.00 | 530.00 | 0.00 | - | - | 5 | 94.82% |
MSTR251219P01350000 | 2024-03-19 1:19PM EDT | 1,350.00 | 625.00 | 536.00 | 554.00 | 0.00 | - | 1 | 3 | 94.57% |
MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 1,420.00 | 610.00 | 582.00 | 599.95 | 0.00 | - | - | 2 | 94.38% |
MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 1,430.00 | 593.95 | 588.00 | 608.00 | +12.00 | +2.06% | 1 | 1 | 94.41% |
MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 1,450.00 | 612.00 | 602.00 | 620.00 | 0.00 | - | 2 | 3 | 94.30% |
MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 1,490.00 | 672.00 | 628.00 | 645.95 | 0.00 | - | - | 1 | 94.06% |
MSTR251219P01500000 | 2024-03-13 2:49PM EDT | 1,500.00 | 646.00 | 636.00 | 654.00 | 0.00 | - | 2 | 7 | 94.21% |
MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 1,580.00 | 730.00 | 690.00 | 708.00 | 0.00 | - | - | 2 | 93.88% |
MSTR251219P01600000 | 2024-03-11 2:33PM EDT | 1,600.00 | 750.02 | 704.00 | 722.00 | 0.00 | - | - | 1 | 93.85% |
MSTR251219P01700000 | 2024-03-25 2:24PM EDT | 1,700.00 | 778.00 | 772.00 | 792.00 | 0.00 | - | 1 | 0 | 93.41% |
MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 1,880.00 | 910.05 | 902.00 | 922.00 | 0.00 | - | - | 1 | 92.93% |
MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 1,900.00 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 92.78% |
MSTR251219P02000000 | 2024-03-04 4:46PM EDT | 2,000.00 | 1,140.00 | 990.00 | 1,010.00 | 0.00 | - | 1 | 1 | 92.48% |
MSTR251219P02450000 | 2024-03-07 1:46PM EDT | 2,450.00 | 1,462.00 | 1,332.00 | 1,352.00 | 0.00 | - | - | 1 | 90.63% |
MSTR251219P02500000 | 2024-03-07 12:25PM EDT | 2,500.00 | 1,514.00 | 1,372.00 | 1,392.00 | 0.00 | - | 1 | 3 | 90.53% |
MSTR251219P02650000 | 2024-03-14 9:53AM EDT | 2,650.00 | 1,566.00 | 1,492.00 | 1,512.00 | 0.00 | - | 1 | 1 | 90.07% |
MSTR251219P02750000 | 2024-03-14 9:53AM EDT | 2,750.00 | 1,648.00 | 1,572.00 | 1,592.00 | 0.00 | - | 1 | 1 | 89.66% |
MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2,900.00 | 1,814.00 | 1,694.00 | 1,714.00 | 0.00 | - | - | 5 | 89.11% |
MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 3,000.00 | 1,804.00 | 1,776.00 | 1,796.00 | 0.00 | - | - | 1 | 88.73% |
MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 3,100.00 | 1,906.00 | 1,860.00 | 1,880.00 | 0.00 | - | - | 1 | 88.51% |
MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 3,150.00 | 1,927.35 | 1,902.00 | 1,922.00 | -19.40 | -1.00% | 1 | 13 | 88.37% |