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
43,881.07 +746.36 (+1.73%) 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:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215C00030000 | 2023-12-07 2:35PM EST | 30.00 | 535.80 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR231215C00045000 | 2023-03-10 12:47PM EST | 45.00 | 149.30 | 241.10 | 249.50 | 0.00 | - | - | 20 | 0.00% |
| MSTR231215C00060000 | 2023-06-28 1:22PM EST | 60.00 | 268.30 | 370.80 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| MSTR231215C00070000 | 2022-12-06 1:35PM EST | 70.00 | 119.47 | 83.25 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00080000 | 2023-11-09 10:28AM EST | 80.00 | 442.00 | 513.85 | 522.45 | 0.00 | - | 1 | 0 | 805.66% |
| MSTR231215C00100000 | 2023-10-24 8:30AM EST | 100.00 | 310.00 | 402.60 | 414.05 | 0.00 | - | 1 | 45 | 0.00% |
| MSTR231215C00110000 | 2023-11-09 10:28AM EST | 110.00 | 412.00 | 481.50 | 492.20 | 0.00 | - | - | 1 | 665.23% |
| MSTR231215C00120000 | 2023-03-30 12:54PM EST | 120.00 | 161.64 | 206.05 | 212.70 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00125000 | 2023-03-29 9:20AM EST | 125.00 | 155.00 | 200.80 | 208.25 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR231215C00135000 | 2023-04-28 1:26PM EST | 135.00 | 190.00 | 151.80 | 158.70 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR231215C00140000 | 2023-10-24 8:30AM EST | 140.00 | 271.00 | 362.80 | 374.90 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR231215C00145000 | 2023-01-11 10:42AM EST | 145.00 | 59.00 | 100.00 | 104.35 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00150000 | 2023-06-20 11:59AM EST | 150.00 | 167.05 | 288.05 | 296.55 | 0.00 | - | 3 | 23 | 0.00% |
| MSTR231215C00155000 | 2022-10-25 12:04PM EST | 155.00 | 128.95 | 52.80 | 60.80 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR231215C00160000 | 2023-06-30 11:42AM EST | 160.00 | 181.13 | 272.00 | 280.70 | 0.00 | - | 3 | 2 | 0.00% |
| MSTR231215C00165000 | 2023-05-02 11:50AM EST | 165.00 | 163.25 | 143.05 | 148.55 | 0.00 | - | 1 | 32 | 0.00% |
| MSTR231215C00170000 | 2023-10-24 8:31AM EST | 170.00 | 241.00 | 332.75 | 345.20 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR231215C00175000 | 2022-11-17 3:40PM EST | 175.00 | 56.10 | 54.00 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR231215C00180000 | 2023-10-24 8:31AM EST | 180.00 | 230.00 | 323.00 | 334.85 | 0.00 | - | 1 | 10 | 0.00% |
| MSTR231215C00185000 | 2023-03-16 10:24AM EST | 185.00 | 82.66 | 159.20 | 165.30 | 0.00 | - | 2 | 20 | 0.00% |
| MSTR231215C00190000 | 2023-10-20 10:17AM EST | 190.00 | 162.95 | 291.75 | 303.80 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR231215C00195000 | 2023-11-28 3:20PM EST | 195.00 | 316.85 | 401.50 | 407.55 | 0.00 | - | 1 | 11 | 297.66% |
| MSTR231215C00200000 | 2023-11-07 2:49PM EST | 200.00 | 268.41 | 368.60 | 373.80 | 0.00 | - | 1 | 58 | 0.00% |
| MSTR231215C00210000 | 2023-11-20 11:16AM EST | 210.00 | 298.20 | 384.25 | 392.90 | 0.00 | - | 1 | 40 | 437.26% |
| MSTR231215C00220000 | 2023-07-07 9:47AM EST | 220.00 | 171.55 | 162.40 | 169.00 | 0.00 | - | 4 | 27 | 0.00% |
| MSTR231215C00230000 | 2023-11-08 9:31AM EST | 230.00 | 238.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR231215C00240000 | 2023-12-08 11:21AM EST | 240.00 | 353.30 | 356.05 | 362.45 | +86.67 | +32.51% | 1 | 11 | 376.12% |
| MSTR231215C00250000 | 2023-12-06 12:16PM EST | 250.00 | 326.00 | 343.10 | 352.65 | 0.00 | - | 2 | 75 | 365.28% |
| MSTR231215C00255000 | 2023-12-07 3:02PM EST | 255.00 | 310.50 | 316.35 | 323.40 | 0.00 | - | - | - | 0.00% |
| MSTR231215C00260000 | 2023-10-24 11:32AM EST | 260.00 | 168.30 | 242.75 | 256.30 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR231215C00270000 | 2023-11-20 11:21AM EST | 270.00 | 238.09 | 325.50 | 333.15 | 0.00 | - | 1 | 14 | 345.95% |
| MSTR231215C00280000 | 2023-11-28 3:59PM EST | 280.00 | 230.50 | 313.75 | 322.55 | 0.00 | - | 1 | 57 | 320.73% |
| MSTR231215C00290000 | 2023-12-04 3:58PM EST | 290.00 | 270.00 | 303.10 | 313.05 | 0.00 | - | 1 | 72 | 316.70% |
| MSTR231215C00300000 | 2023-12-08 10:44AM EST | 300.00 | 295.00 | 292.35 | 303.00 | +19.00 | +6.88% | 5 | 261 | 302.88% |
| MSTR231215C00310000 | 2023-12-05 11:57AM EST | 310.00 | 263.40 | 286.25 | 292.45 | 0.00 | - | 2 | 110 | 280.86% |
| MSTR231215C00320000 | 2023-12-05 11:57AM EST | 320.00 | 253.45 | 274.00 | 282.35 | 0.00 | - | 2 | 26 | 267.29% |
| MSTR231215C00330000 | 2023-12-07 10:52AM EST | 330.00 | 241.88 | 266.15 | 272.55 | 0.00 | - | 2 | 190 | 259.23% |
| MSTR231215C00340000 | 2023-12-07 9:30AM EST | 340.00 | 216.82 | 254.00 | 263.20 | 0.00 | - | 10 | 87 | 257.81% |
| MSTR231215C00350000 | 2023-12-08 10:33AM EST | 350.00 | 245.00 | 242.40 | 252.45 | +38.13 | +18.43% | 1 | 105 | 235.55% |
| MSTR231215C00360000 | 2023-12-04 3:04PM EST | 360.00 | 205.30 | 232.90 | 242.35 | 0.00 | - | 2 | 44 | 223.49% |
| MSTR231215C00370000 | 2023-12-05 10:37AM EST | 370.00 | 205.21 | 224.20 | 233.00 | 0.00 | - | 1 | 54 | 222.31% |
| MSTR231215C00375000 | 2023-12-01 3:22PM EST | 375.00 | 152.20 | 221.00 | 227.85 | 0.00 | - | 4 | 4 | 114.84% |
| MSTR231215C00380000 | 2023-12-07 12:20PM EST | 380.00 | 192.33 | 216.35 | 222.55 | 0.00 | - | 3 | 78 | 117.58% |
| MSTR231215C00390000 | 2023-12-01 3:22PM EST | 390.00 | 137.35 | 206.10 | 212.15 | 0.00 | - | 1 | 33 | 190.63% |
| MSTR231215C00400000 | 2023-12-07 12:38PM EST | 400.00 | 170.00 | 196.75 | 203.15 | 0.00 | - | 4 | 304 | 137.40% |
| MSTR231215C00410000 | 2023-12-06 9:49AM EST | 410.00 | 180.20 | 186.35 | 192.50 | +10.20 | +6.00% | 1 | 21 | 94.53% |
| MSTR231215C00415000 | 2023-12-07 1:22PM EST | 415.00 | 154.01 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR231215C00420000 | 2023-12-08 3:21PM EST | 420.00 | 173.96 | 176.20 | 183.40 | +25.66 | +17.30% | 63 | 123 | 117.29% |
| MSTR231215C00425000 | 2023-12-05 1:43PM EST | 425.00 | 163.18 | 170.90 | 177.55 | 0.00 | - | 2 | 3 | 163.09% |
| MSTR231215C00430000 | 2023-12-07 10:18AM EST | 430.00 | 143.59 | 164.35 | 173.30 | 0.00 | - | 1 | 54 | 166.53% |
| MSTR231215C00435000 | 2023-11-21 2:05PM EST | 435.00 | 68.90 | 158.95 | 168.30 | 0.00 | - | - | 17 | 161.87% |
| MSTR231215C00440000 | 2023-12-08 11:48AM EST | 440.00 | 153.97 | 153.40 | 163.00 | +21.74 | +16.44% | 1 | 210 | 154.27% |
| MSTR231215C00445000 | 2023-12-04 10:24AM EST | 445.00 | 117.97 | 148.15 | 157.60 | 0.00 | - | 2 | 5 | 145.67% |
| MSTR231215C00450000 | 2023-12-08 10:56AM EST | 450.00 | 141.80 | 143.00 | 152.90 | +18.01 | +14.55% | 20 | 482 | 144.26% |
| MSTR231215C00455000 | 2023-12-08 10:04AM EST | 455.00 | 133.69 | 138.05 | 147.90 | +58.93 | +78.83% | 1 | 2 | 139.82% |
| MSTR231215C00460000 | 2023-12-08 12:04PM EST | 460.00 | 133.33 | 136.60 | 142.60 | +24.66 | +22.69% | 2 | 49 | 82.52% |
| MSTR231215C00465000 | 2023-12-05 1:43PM EST | 465.00 | 123.68 | 131.40 | 137.90 | 0.00 | - | 2 | 10 | 81.79% |
| MSTR231215C00470000 | 2023-12-08 3:49PM EST | 470.00 | 125.20 | 126.95 | 132.75 | +25.20 | +25.20% | 14 | 91 | 85.45% |
| MSTR231215C00475000 | 2023-12-01 9:56AM EST | 475.00 | 53.93 | 121.55 | 127.70 | 0.00 | - | 7 | 12 | 74.71% |
| MSTR231215C00480000 | 2023-12-08 2:16PM EST | 480.00 | 113.73 | 117.05 | 123.15 | +21.23 | +22.95% | 8 | 170 | 84.77% |
| MSTR231215C00485000 | 2023-12-05 1:45PM EST | 485.00 | 101.95 | 111.60 | 117.80 | 0.00 | - | 4 | 9 | 71.48% |
| MSTR231215C00490000 | 2023-12-08 3:49PM EST | 490.00 | 107.10 | 107.00 | 113.00 | +24.80 | +30.13% | 6 | 149 | 76.07% |
| MSTR231215C00495000 | 2023-12-08 3:18PM EST | 495.00 | 100.18 | 102.05 | 107.90 | +28.13 | +39.04% | 3 | 18 | 72.27% |
| MSTR231215C00497500 | 2023-12-05 12:05PM EST | 497.50 | 82.42 | 99.70 | 105.65 | 0.00 | - | - | 2 | 74.37% |
| MSTR231215C00500000 | 2023-12-08 2:50PM EST | 500.00 | 99.00 | 97.05 | 102.90 | +26.00 | +35.62% | 57 | 571 | 69.04% |
| MSTR231215C00502500 | 2023-12-08 3:48PM EST | 502.50 | 94.93 | 94.35 | 100.60 | +22.63 | +31.30% | 3 | 1 | 67.43% |
| MSTR231215C00505000 | 2023-12-07 10:31AM EST | 505.00 | 74.28 | 92.25 | 98.05 | 0.00 | - | 1 | 14 | 68.95% |
| MSTR231215C00507500 | 2023-12-05 10:46AM EST | 507.50 | 70.40 | 89.35 | 95.55 | 0.00 | - | - | 4 | 63.75% |
| MSTR231215C00510000 | 2023-12-08 2:54PM EST | 510.00 | 86.00 | 87.55 | 93.10 | +20.84 | +31.98% | 13 | 118 | 68.24% |
| MSTR231215C00512500 | 2023-12-05 11:26AM EST | 512.50 | 66.75 | 84.45 | 91.20 | 0.00 | - | - | 2 | 66.53% |
| MSTR231215C00515000 | 2023-12-08 2:53PM EST | 515.00 | 80.80 | 82.30 | 88.15 | +21.25 | +35.68% | 12 | 40 | 63.43% |
| MSTR231215C00517500 | 2023-12-08 10:39AM EST | 517.50 | 74.10 | 79.90 | 86.15 | +15.00 | +25.38% | 1 | 3 | 65.67% |
| MSTR231215C00520000 | 2023-12-08 3:03PM EST | 520.00 | 74.47 | 79.55 | 83.55 | +25.87 | +53.23% | 48 | 137 | 74.00% |
| MSTR231215C00522500 | 2023-12-08 10:11AM EST | 522.50 | 68.25 | 76.95 | 81.15 | +11.10 | +19.42% | 1 | 2 | 72.07% |
| MSTR231215C00525000 | 2023-12-08 2:43PM EST | 525.00 | 70.41 | 74.95 | 78.80 | +26.66 | +60.94% | 9 | 123 | 72.72% |
| MSTR231215C00530000 | 2023-12-08 3:54PM EST | 530.00 | 71.10 | 70.00 | 73.90 | +21.95 | +44.66% | 27 | 126 | 69.32% |
| MSTR231215C00535000 | 2023-12-08 3:37PM EST | 535.00 | 63.36 | 65.30 | 69.20 | +24.66 | +63.72% | 6 | 142 | 67.41% |
| MSTR231215C00540000 | 2023-12-08 3:57PM EST | 540.00 | 61.56 | 60.55 | 64.65 | +24.76 | +67.28% | 41 | 117 | 65.55% |
| MSTR231215C00545000 | 2023-12-08 1:47PM EST | 545.00 | 54.85 | 55.50 | 60.10 | +21.85 | +66.21% | 14 | 52 | 62.56% |
| MSTR231215C00550000 | 2023-12-08 3:47PM EST | 550.00 | 50.41 | 50.50 | 56.65 | +18.33 | +57.14% | 330 | 864 | 62.48% |
| MSTR231215C00555000 | 2023-12-08 12:34PM EST | 555.00 | 47.89 | 47.30 | 52.35 | +21.24 | +79.70% | 20 | 82 | 63.99% |
| MSTR231215C00560000 | 2023-12-08 3:59PM EST | 560.00 | 44.68 | 42.30 | 47.20 | +20.38 | +83.87% | 36 | 194 | 58.94% |
| MSTR231215C00565000 | 2023-12-08 3:28PM EST | 565.00 | 36.51 | 39.20 | 44.05 | +13.51 | +58.74% | 52 | 85 | 61.82% |
| MSTR231215C00570000 | 2023-12-08 3:26PM EST | 570.00 | 32.15 | 34.65 | 40.45 | +11.05 | +52.37% | 166 | 216 | 60.14% |
| MSTR231215C00575000 | 2023-12-08 3:36PM EST | 575.00 | 31.88 | 33.40 | 36.80 | +14.11 | +79.40% | 88 | 105 | 63.70% |
| MSTR231215C00580000 | 2023-12-08 3:28PM EST | 580.00 | 30.54 | 30.10 | 32.00 | +15.12 | +98.05% | 143 | 193 | 61.01% |
| MSTR231215C00585000 | 2023-12-08 3:59PM EST | 585.00 | 28.00 | 27.80 | 29.80 | +12.60 | +81.82% | 127 | 72 | 63.65% |
| MSTR231215C00590000 | 2023-12-08 3:59PM EST | 590.00 | 25.38 | 24.50 | 25.25 | +11.94 | +88.84% | 279 | 266 | 60.36% |
| MSTR231215C00595000 | 2023-12-08 3:56PM EST | 595.00 | 22.38 | 22.05 | 23.30 | +10.44 | +87.44% | 279 | 89 | 61.86% |
| MSTR231215C00600000 | 2023-12-08 3:59PM EST | 600.00 | 20.50 | 19.60 | 20.85 | +9.66 | +89.11% | 1,008 | 1,374 | 61.98% |
| MSTR231215C00605000 | 2023-12-07 1:05PM EST | 605.00 | 9.30 | 9.10 | 11.40 | 0.00 | - | - | - | 42.16% |
| MSTR231215C00610000 | 2023-12-08 3:58PM EST | 610.00 | 16.35 | 15.30 | 18.05 | +8.62 | +111.51% | 156 | 178 | 64.58% |
| MSTR231215C00615000 | 2023-12-07 3:41PM EST | 615.00 | 6.80 | 6.95 | 9.15 | 0.00 | - | - | - | 46.92% |
| MSTR231215C00620000 | 2023-12-08 3:58PM EST | 620.00 | 13.04 | 12.75 | 13.80 | +6.34 | +94.63% | 281 | 147 | 65.53% |
| MSTR231215C00625000 | 2023-12-07 3:52PM EST | 625.00 | 5.89 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR231215C00630000 | 2023-12-08 3:59PM EST | 630.00 | 10.50 | 10.05 | 11.10 | +5.12 | +95.17% | 132 | 131 | 66.79% |
| MSTR231215C00635000 | 2023-12-07 2:39PM EST | 635.00 | 4.10 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR231215C00640000 | 2023-12-08 3:59PM EST | 640.00 | 8.50 | 7.95 | 8.90 | +4.31 | +102.86% | 145 | 114 | 68.16% |
| MSTR231215C00650000 | 2023-12-08 3:58PM EST | 650.00 | 6.70 | 6.05 | 7.15 | +3.30 | +97.06% | 377 | 502 | 69.10% |
| MSTR231215C00660000 | 2023-12-08 3:57PM EST | 660.00 | 5.20 | 4.90 | 5.70 | +2.50 | +92.59% | 87 | 193 | 70.76% |
| MSTR231215C00670000 | 2023-12-08 3:59PM EST | 670.00 | 4.21 | 3.85 | 4.55 | +2.21 | +110.50% | 72 | 145 | 72.06% |
| MSTR231215C00680000 | 2023-12-08 3:55PM EST | 680.00 | 3.00 | 2.94 | 3.75 | +1.50 | +100.00% | 97 | 85 | 73.44% |
| MSTR231215C00690000 | 2023-12-08 3:52PM EST | 690.00 | 2.45 | 2.51 | 2.92 | +1.27 | +107.63% | 45 | 184 | 75.12% |
| MSTR231215C00700000 | 2023-12-08 3:59PM EST | 700.00 | 2.25 | 2.06 | 2.39 | +1.26 | +127.27% | 589 | 514 | 76.89% |
| MSTR231215C00710000 | 2023-12-08 3:25PM EST | 710.00 | 1.17 | 1.34 | 1.81 | +0.26 | +28.57% | 66 | 133 | 76.15% |
| MSTR231215C00720000 | 2023-12-08 3:59PM EST | 720.00 | 1.30 | 1.13 | 1.44 | +0.52 | +66.67% | 104 | 135 | 77.76% |
| MSTR231215C00730000 | 2023-12-08 3:59PM EST | 730.00 | 0.65 | 0.66 | 1.14 | -0.13 | -16.67% | 12 | 34 | 77.17% |
| MSTR231215C00740000 | 2023-12-08 3:55PM EST | 740.00 | 0.75 | 0.51 | 0.85 | +0.35 | +87.50% | 9 | 39 | 77.73% |
| MSTR231215C00750000 | 2023-12-08 3:59PM EST | 750.00 | 0.66 | 0.51 | 0.75 | +0.26 | +65.00% | 200 | 1,045 | 80.79% |
| MSTR231215C00760000 | 2023-12-08 3:59PM EST | 760.00 | 0.56 | 0.39 | 0.60 | +0.20 | +55.56% | 26 | 53 | 81.69% |
| MSTR231215C00770000 | 2023-12-06 10:26AM EST | 770.00 | 0.65 | 0.01 | 0.66 | 0.00 | - | 2 | 69 | 80.86% |
| MSTR231215C00780000 | 2023-12-05 2:19PM EST | 780.00 | 1.05 | 0.00 | 0.47 | 0.00 | - | 12 | 37 | 80.66% |
| MSTR231215C00790000 | 2023-12-08 3:56PM EST | 790.00 | 0.29 | 0.01 | 0.44 | -0.21 | -42.00% | 11 | 127 | 83.50% |
| MSTR231215C00800000 | 2023-12-08 3:53PM EST | 800.00 | 0.20 | 0.15 | 0.39 | -0.05 | -20.00% | 114 | 1,299 | 88.77% |
| MSTR231215C00810000 | 2023-12-06 3:22PM EST | 810.00 | 0.30 | 0.00 | 0.50 | +0.05 | +20.00% | 3 | 95 | 91.21% |
| MSTR231215C00820000 | 2023-12-04 2:38PM EST | 820.00 | 0.83 | 0.00 | 0.59 | 0.00 | - | 6 | 11 | 96.29% |
| MSTR231215C00830000 | 2023-12-04 2:38PM EST | 830.00 | 0.71 | 0.00 | 0.33 | 0.00 | - | 5 | 23 | 92.87% |
| MSTR231215C00840000 | 2023-12-05 12:43PM EST | 840.00 | 0.54 | 0.00 | 0.29 | 0.00 | - | 10 | 25 | 94.53% |
| MSTR231215C00850000 | 2023-12-05 1:47PM EST | 850.00 | 0.35 | 0.00 | 0.66 | 0.00 | - | 2 | 20 | 107.13% |
| MSTR231215C00860000 | 2023-11-21 9:30AM EST | 860.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 100.59% |
| MSTR231215C00870000 | 2023-07-24 8:54AM EST | 870.00 | 7.61 | 0.67 | 2.17 | 0.00 | - | 2 | 6 | 139.40% |
| MSTR231215C00880000 | 2023-11-15 1:25PM EST | 880.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 113.67% |
| MSTR231215C00890000 | 2023-07-24 8:52AM EST | 890.00 | 6.85 | 0.56 | 2.06 | 0.00 | - | 1 | 12 | 144.34% |
| MSTR231215C00900000 | 2023-12-08 11:55AM EST | 900.00 | 0.10 | 0.03 | 0.23 | +0.02 | +25.00% | 86 | 565 | 109.96% |
| MSTR231215C00920000 | 2023-12-08 2:59PM EST | 920.00 | 0.15 | 0.00 | 0.35 | +0.03 | +25.00% | 4 | 53 | 118.75% |
| MSTR231215C00940000 | 2023-12-05 12:17PM EST | 940.00 | 0.18 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 126.37% |
| MSTR231215C00960000 | 2023-11-09 11:41AM EST | 960.00 | 0.90 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 130.76% |
| MSTR231215C00980000 | 2023-08-10 1:01PM EST | 980.00 | 2.59 | 0.13 | 1.30 | 0.00 | - | 5 | 13 | 158.06% |
| MSTR231215C01000000 | 2023-12-08 3:24PM EST | 1,000.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 25 | 567 | 119.53% |
| MSTR231215C01020000 | 2023-11-09 9:50AM EST | 1,020.00 | 1.00 | 0.00 | 0.81 | 0.00 | - | 2 | 20 | 157.13% |
| MSTR231215C01040000 | 2023-10-26 9:19AM EST | 1,040.00 | 0.90 | 0.00 | 0.96 | 0.00 | - | 3 | 0 | 165.33% |
| MSTR231215C01050000 | 2023-12-05 12:39PM EST | 1,050.00 | 0.36 | 0.00 | 0.68 | 0.00 | - | 1 | 57 | 161.13% |
| MSTR231215C01060000 | 2023-06-13 8:30AM EST | 1,060.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| MSTR231215C01070000 | 2023-11-09 9:46AM EST | 1,070.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 13 | 170.12% |
| MSTR231215C01080000 | 2023-11-03 9:22AM EST | 1,080.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 61 | 65 | 171.97% |
| MSTR231215C01090000 | 2023-07-31 8:32AM EST | 1,090.00 | 3.56 | 0.27 | 1.50 | 0.00 | - | 1 | 3 | 191.41% |
| MSTR231215C01100000 | 2023-12-06 9:53AM EST | 1,100.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 9 | 68 | 169.53% |
| MSTR231215C01120000 | 2023-11-09 10:34AM EST | 1,120.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 180.18% |
| MSTR231215C01130000 | 2023-10-17 9:13AM EST | 1,130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| MSTR231215C01150000 | 2023-11-27 1:20PM EST | 1,150.00 | 0.10 | 0.00 | 0.83 | 0.00 | - | - | 3 | 187.40% |
| MSTR231215C01160000 | 2023-12-08 2:59PM EST | 1,160.00 | 0.13 | 0.00 | 0.82 | -2.40 | -94.86% | 4 | 4 | 189.26% |
| MSTR231215C01170000 | 2023-06-21 12:42PM EST | 1,170.00 | 1.39 | 2.90 | 4.55 | 0.00 | - | 2 | 17 | 260.64% |
| MSTR231215C01180000 | 2023-11-07 10:02AM EST | 1,180.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | - | 1 | 189.16% |
| MSTR231215C01190000 | 2023-09-07 8:52AM EST | 1,190.00 | 0.35 | 0.00 | 0.53 | 0.00 | - | 5 | 13 | 186.52% |
| MSTR231215C01200000 | 2023-10-31 12:59PM EST | 1,200.00 | 0.15 | 0.00 | 0.77 | 0.00 | - | 3 | 54 | 196.09% |
| MSTR231215C01210000 | 2023-05-23 2:41PM EST | 1,210.00 | 0.60 | 0.73 | 1.98 | 0.00 | - | - | 2 | 231.52% |
| MSTR231215C01220000 | 2023-04-11 9:04AM EST | 1,220.00 | 3.00 | 0.40 | 2.10 | 0.00 | - | 1 | 4 | 231.15% |
| MSTR231215C01240000 | 2023-12-06 10:32AM EST | 1,240.00 | 0.50 | 0.00 | 0.67 | 0.00 | - | 2 | 5 | 200.98% |
| MSTR231215C01250000 | 2023-12-04 2:22PM EST | 1,250.00 | 0.07 | 0.05 | 0.26 | -0.08 | -53.33% | 1 | 209 | 187.70% |
| MSTR231215C01260000 | 2023-07-14 12:21PM EST | 1,260.00 | 3.50 | 0.37 | 2.35 | 0.00 | - | 2 | 3 | 242.48% |
| MSTR231215C01270000 | 2023-10-17 11:31AM EST | 1,270.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 1 | 6 | 211.72% |
| MSTR231215C01280000 | 2023-08-01 9:20AM EST | 1,280.00 | 1.70 | 0.00 | 1.34 | 0.00 | - | - | 1 | 225.39% |
| MSTR231215C01290000 | 2023-10-24 2:30PM EST | 1,290.00 | 0.23 | 0.00 | 0.88 | 0.00 | - | 1 | 28 | 216.60% |
| MSTR231215C01300000 | 2023-12-08 10:11AM EST | 1,300.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 458 | 171.09% |
| MSTR231215C01310000 | 2023-11-17 1:16PM EST | 1,310.00 | 0.20 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 213.87% |
| MSTR231215C01320000 | 2023-11-14 1:27PM EST | 1,320.00 | 0.16 | 0.00 | 0.67 | 0.00 | - | - | 3 | 215.63% |
| MSTR231215C01340000 | 2022-04-27 1:55PM EST | 1,340.00 | 32.83 | 6.40 | 15.90 | 0.00 | - | - | 10 | 369.81% |
| MSTR231215C01350000 | 2023-07-06 9:45AM EST | 1,350.00 | 1.00 | 0.32 | 2.16 | 0.00 | - | 3 | 16 | 257.52% |
| MSTR231215C01360000 | 2023-12-04 10:17AM EST | 1,360.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 2 | 28 | 222.66% |
| MSTR231215C01370000 | 2022-03-18 11:54AM EST | 1,370.00 | 48.47 | 37.50 | 47.50 | 0.00 | - | 2 | 2 | 534.25% |
| MSTR231215C01380000 | 2022-07-19 12:30PM EST | 1,380.00 | 7.75 | 7.00 | 20.30 | 0.00 | - | 1 | 2 | 396.55% |
| MSTR231215C01390000 | 2023-01-12 2:47PM EST | 1,390.00 | 1.03 | 0.00 | 1.96 | 0.00 | - | - | 8 | 257.23% |
| MSTR231215C01400000 | 2023-12-04 3:10PM EST | 1,400.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 7 | 239 | 232.72% |
| MSTR231215C01410000 | 2023-10-30 10:35AM EST | 1,410.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 232.72% |
| MSTR231215C01420000 | 2023-07-11 8:40AM EST | 1,420.00 | 1.46 | 0.11 | 1.61 | 0.00 | - | 1 | 2 | 258.40% |
| MSTR231215C01430000 | 2023-07-13 10:46AM EST | 1,430.00 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 265.04% |
| MSTR231215C01440000 | 2023-11-28 12:23PM EST | 1,440.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 82 | 224.02% |
| MSTR231215C01450000 | 2023-12-08 3:49PM EST | 1,450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,445 | 168.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231215P00005000 | 2023-08-21 8:50AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 1,000.00% |
| MSTR231215P00010000 | 2023-10-03 2:48PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,144 | 850.00% |
| MSTR231215P00015000 | 2023-10-19 8:42AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,279 | 750.00% |
| MSTR231215P00020000 | 2023-11-17 1:06PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 700.00% |
| MSTR231215P00025000 | 2023-12-05 10:15AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 650.00% |
| MSTR231215P00030000 | 2023-12-08 3:00PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 5 | 89 | 612.50% |
| MSTR231215P00035000 | 2023-12-07 11:00AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 575.00% |
| MSTR231215P00040000 | 2023-12-04 10:00AM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 169 | 593.75% |
| MSTR231215P00045000 | 2023-11-17 3:15PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 565.63% |
| MSTR231215P00050000 | 2023-12-04 10:01AM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 106 | 543.75% |
| MSTR231215P00055000 | 2023-12-05 2:21PM EST | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 96 | 531.25% |
| MSTR231215P00060000 | 2023-12-08 3:01PM EST | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 50 | 521.88% |
| MSTR231215P00065000 | 2023-12-05 2:21PM EST | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 503.13% |
| MSTR231215P00070000 | 2023-10-19 8:30AM EST | 70.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 35 | 635.16% |
| MSTR231215P00075000 | 2023-12-05 2:21PM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 468.75% |
| MSTR231215P00080000 | 2023-10-19 1:18PM EST | 80.00 | 0.20 | 0.00 | 0.79 | 0.00 | - | 1 | 76 | 594.14% |
| MSTR231215P00085000 | 2023-09-11 11:11AM EST | 85.00 | 0.33 | 0.06 | 0.65 | 0.00 | - | 1 | 15 | 568.75% |
| MSTR231215P00090000 | 2023-11-30 10:05AM EST | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 428.13% |
| MSTR231215P00095000 | 2023-10-03 12:05PM EST | 95.00 | 0.64 | 0.00 | 0.66 | 0.00 | - | 1 | 39 | 531.64% |
| MSTR231215P00100000 | 2023-12-05 2:13PM EST | 100.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 336 | 500.78% |
| MSTR231215P00105000 | 2023-11-08 3:23PM EST | 105.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 441.41% |
| MSTR231215P00110000 | 2023-10-25 2:54PM EST | 110.00 | 0.69 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 498.05% |
| MSTR231215P00115000 | 2023-10-25 2:54PM EST | 115.00 | 0.72 | 0.00 | 0.77 | 0.00 | - | 2 | 0 | 485.16% |
| MSTR231215P00120000 | 2023-12-05 2:11PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 69 | 350.00% |
| MSTR231215P00125000 | 2023-12-01 3:37PM EST | 125.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 1 | 19 | 457.42% |
| MSTR231215P00130000 | 2023-12-05 1:25PM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 620 | 379.69% |
| MSTR231215P00135000 | 2023-10-25 2:48PM EST | 135.00 | 0.54 | 0.00 | 0.77 | 0.00 | - | 1 | 0 | 438.67% |
| MSTR231215P00140000 | 2023-12-08 10:20AM EST | 140.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 124 | 306.25% |
| MSTR231215P00145000 | 2023-12-05 1:28PM EST | 145.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 2 | 17 | 420.70% |
| MSTR231215P00150000 | 2023-11-17 1:06PM EST | 150.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 4 | 209 | 407.81% |
| MSTR231215P00155000 | 2023-10-25 2:56PM EST | 155.00 | 0.98 | 0.00 | 0.78 | 0.00 | - | 1 | 0 | 399.61% |
| MSTR231215P00160000 | 2023-11-02 2:01PM EST | 160.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 3 | 58 | 385.16% |
| MSTR231215P00165000 | 2023-11-02 2:01PM EST | 165.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 1 | 290 | 378.13% |
| MSTR231215P00170000 | 2023-12-08 10:25AM EST | 170.00 | 0.04 | 0.00 | 0.44 | -0.16 | -80.00% | 1 | 82 | 349.80% |
| MSTR231215P00175000 | 2023-12-05 1:28PM EST | 175.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 248 | 262.50% |
| MSTR231215P00180000 | 2023-12-08 11:05AM EST | 180.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 6 | 79 | 262.50% |
| MSTR231215P00185000 | 2023-08-23 8:30AM EST | 185.00 | 4.53 | 2.09 | 2.87 | 0.00 | - | 1 | 58 | 456.30% |
| MSTR231215P00190000 | 2023-12-08 10:08AM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 432 | 243.75% |
| MSTR231215P00195000 | 2023-12-07 12:26PM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 145 | 246.88% |
| MSTR231215P00200000 | 2023-12-08 10:29AM EST | 200.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,079 | 246.88% |
| MSTR231215P00210000 | 2023-12-05 3:33PM EST | 210.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 231.25% |
| MSTR231215P00220000 | 2023-12-07 11:38AM EST | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 103 | 220.31% |
| MSTR231215P00230000 | 2023-12-05 3:19PM EST | 230.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 140 | 254.69% |
| MSTR231215P00240000 | 2023-12-01 3:23PM EST | 240.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 422 | 781 | 201.56% |
| MSTR231215P00250000 | 2023-12-08 3:39PM EST | 250.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 310 | 1,680 | 207.03% |
| MSTR231215P00260000 | 2023-11-20 1:05PM EST | 260.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 445 | 240.04% |
| MSTR231215P00270000 | 2023-11-28 11:42AM EST | 270.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 7 | 297 | 187.50% |
| MSTR231215P00280000 | 2023-12-04 12:07PM EST | 280.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 495 | 181.25% |
| MSTR231215P00290000 | 2023-12-06 12:03PM EST | 290.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 544 | 211.52% |
| MSTR231215P00295000 | 2023-11-28 10:52AM EST | 295.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 207.03% |
| MSTR231215P00300000 | 2023-12-08 3:58PM EST | 300.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 9 | 841 | 173.83% |
| MSTR231215P00310000 | 2023-12-07 11:00AM EST | 310.00 | 0.07 | 0.02 | 0.41 | 0.00 | - | 150 | 275 | 189.26% |
| MSTR231215P00320000 | 2023-12-08 12:23PM EST | 320.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 287 | 184.57% |
| MSTR231215P00330000 | 2023-12-07 9:49AM EST | 330.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 5 | 828 | 176.56% |
| MSTR231215P00340000 | 2023-12-07 12:42PM EST | 340.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 60 | 625 | 162.89% |
| MSTR231215P00345000 | 2023-11-30 2:32PM EST | 345.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | - | 1 | 158.59% |
| MSTR231215P00350000 | 2023-12-06 11:57AM EST | 350.00 | 0.06 | 0.03 | 0.40 | 0.00 | - | 9 | 348 | 157.03% |
| MSTR231215P00355000 | 2023-12-06 12:34PM EST | 355.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 3 | 51 | 157.03% |
| MSTR231215P00360000 | 2023-12-08 3:58PM EST | 360.00 | 0.07 | 0.05 | 0.12 | -0.01 | -12.50% | 5 | 529 | 135.16% |
| MSTR231215P00370000 | 2023-12-08 3:50PM EST | 370.00 | 0.10 | 0.01 | 0.10 | -0.05 | -33.33% | 147 | 404 | 123.05% |
| MSTR231215P00375000 | 2023-11-27 12:52PM EST | 375.00 | 0.10 | 0.00 | 0.20 | -0.72 | -87.80% | 5 | 1 | 127.34% |
| MSTR231215P00380000 | 2023-12-08 3:46PM EST | 380.00 | 0.19 | 0.00 | 0.20 | +0.14 | +280.00% | 6 | 354 | 123.83% |
| MSTR231215P00385000 | 2023-12-08 10:20AM EST | 385.00 | 0.10 | 0.00 | 0.55 | -0.50 | -83.33% | 3 | 17 | 135.45% |
| MSTR231215P00390000 | 2023-12-08 1:07PM EST | 390.00 | 0.10 | 0.02 | 0.14 | +0.01 | +11.11% | 140 | 123 | 114.84% |
| MSTR231215P00395000 | 2023-12-07 2:20PM EST | 395.00 | 0.09 | 0.00 | 0.58 | 0.00 | - | 7 | 10 | 129.20% |
| MSTR231215P00400000 | 2023-12-08 12:41PM EST | 400.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 6 | 840 | 111.13% |
| MSTR231215P00405000 | 2023-12-07 2:15PM EST | 405.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 7 | 379 | 108.01% |
| MSTR231215P00410000 | 2023-12-07 3:23PM EST | 410.00 | 0.11 | 0.06 | 0.61 | 0.00 | - | 8 | 733 | 121.00% |
| MSTR231215P00415000 | 2023-12-05 12:29PM EST | 415.00 | 0.59 | 0.07 | 0.24 | 0.00 | - | 1 | 176 | 106.84% |
| MSTR231215P00420000 | 2023-12-08 3:25PM EST | 420.00 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 363 | 618 | 103.32% |
| MSTR231215P00425000 | 2023-12-07 10:29AM EST | 425.00 | 0.23 | 0.07 | 0.26 | +0.08 | +53.33% | 4 | 287 | 101.37% |
| MSTR231215P00430000 | 2023-12-08 12:01PM EST | 430.00 | 0.24 | 0.07 | 0.37 | +0.08 | +50.00% | 3 | 277 | 101.66% |
| MSTR231215P00435000 | 2023-12-08 3:21PM EST | 435.00 | 0.16 | 0.12 | 0.27 | -0.03 | -15.79% | 4 | 157 | 97.07% |
| MSTR231215P00440000 | 2023-12-08 2:45PM EST | 440.00 | 0.08 | 0.10 | 0.24 | -0.17 | -68.00% | 6 | 589 | 92.38% |
| MSTR231215P00445000 | 2023-12-08 12:56PM EST | 445.00 | 0.13 | 0.01 | 0.25 | -0.12 | -48.00% | 18 | 187 | 86.52% |
| MSTR231215P00450000 | 2023-12-08 1:35PM EST | 450.00 | 0.21 | 0.15 | 0.25 | -0.07 | -25.00% | 35 | 545 | 88.09% |
| MSTR231215P00455000 | 2023-12-08 3:24PM EST | 455.00 | 0.21 | 0.13 | 0.30 | -0.33 | -61.11% | 36 | 322 | 85.84% |
| MSTR231215P00460000 | 2023-12-08 1:36PM EST | 460.00 | 0.30 | 0.13 | 0.30 | -0.31 | -50.82% | 96 | 495 | 82.81% |
| MSTR231215P00465000 | 2023-12-08 2:23PM EST | 465.00 | 0.24 | 0.13 | 0.33 | -0.26 | -52.00% | 49 | 302 | 80.47% |
| MSTR231215P00470000 | 2023-12-08 3:55PM EST | 470.00 | 0.28 | 0.27 | 0.37 | -0.26 | -48.15% | 139 | 519 | 81.05% |
| MSTR231215P00475000 | 2023-12-08 3:44PM EST | 475.00 | 0.32 | 0.18 | 0.44 | -0.29 | -47.54% | 8 | 383 | 77.64% |
| MSTR231215P00480000 | 2023-12-08 3:01PM EST | 480.00 | 0.32 | 0.29 | 0.45 | -0.44 | -57.89% | 31 | 162 | 76.47% |
| MSTR231215P00485000 | 2023-12-08 12:31PM EST | 485.00 | 0.45 | 0.29 | 0.45 | -0.56 | -55.45% | 9 | 55 | 73.39% |
| MSTR231215P00490000 | 2023-12-08 3:58PM EST | 490.00 | 0.51 | 0.33 | 0.52 | -0.44 | -46.32% | 47 | 193 | 71.78% |
| MSTR231215P00495000 | 2023-12-08 3:24PM EST | 495.00 | 0.56 | 0.40 | 0.56 | -0.74 | -56.92% | 89 | 254 | 70.02% |
| MSTR231215P00497500 | 2023-12-08 3:18PM EST | 497.50 | 0.55 | 0.49 | 0.73 | -0.94 | -63.09% | 69 | 168 | 71.19% |
| MSTR231215P00500000 | 2023-12-08 3:59PM EST | 500.00 | 0.50 | 0.51 | 0.73 | -1.01 | -66.89% | 196 | 465 | 69.75% |
| MSTR231215P00502500 | 2023-12-08 3:01PM EST | 502.50 | 0.65 | 0.52 | 0.83 | -1.35 | -67.50% | 9 | 59 | 69.14% |
| MSTR231215P00505000 | 2023-12-08 3:46PM EST | 505.00 | 0.74 | 0.60 | 0.83 | -1.27 | -63.18% | 65 | 122 | 68.21% |
| MSTR231215P00507500 | 2023-12-08 11:08AM EST | 507.50 | 0.80 | 0.69 | 0.87 | -1.08 | -57.45% | 56 | 176 | 67.63% |
| MSTR231215P00510000 | 2023-12-08 3:47PM EST | 510.00 | 1.00 | 0.69 | 1.00 | -1.83 | -64.66% | 251 | 329 | 66.94% |
| MSTR231215P00512500 | 2023-12-08 3:00PM EST | 512.50 | 0.90 | 0.80 | 1.10 | -1.95 | -68.42% | 8 | 77 | 66.75% |
| MSTR231215P00515000 | 2023-12-08 3:44PM EST | 515.00 | 1.03 | 0.88 | 1.17 | -1.91 | -64.97% | 236 | 262 | 66.04% |
| MSTR231215P00517500 | 2023-12-08 12:09PM EST | 517.50 | 1.05 | 0.89 | 1.18 | -2.45 | -70.00% | 6 | 80 | 64.45% |
| MSTR231215P00520000 | 2023-12-08 3:44PM EST | 520.00 | 1.20 | 1.01 | 1.23 | -2.62 | -68.59% | 209 | 295 | 63.75% |
| MSTR231215P00522500 | 2023-12-08 3:48PM EST | 522.50 | 1.25 | 1.20 | 1.52 | -2.30 | -64.79% | 230 | 157 | 64.66% |
| MSTR231215P00525000 | 2023-12-08 3:37PM EST | 525.00 | 1.45 | 1.21 | 1.65 | -2.45 | -62.82% | 887 | 947 | 63.57% |
| MSTR231215P00530000 | 2023-12-08 3:58PM EST | 530.00 | 1.61 | 1.50 | 1.98 | -4.15 | -72.05% | 281 | 219 | 62.82% |
| MSTR231215P00535000 | 2023-12-08 3:54PM EST | 535.00 | 2.13 | 1.93 | 2.19 | -4.67 | -68.68% | 110 | 56 | 61.67% |
| MSTR231215P00540000 | 2023-12-08 3:58PM EST | 540.00 | 2.39 | 2.08 | 2.75 | -4.81 | -66.81% | 216 | 252 | 60.38% |
| MSTR231215P00545000 | 2023-12-08 3:57PM EST | 545.00 | 3.05 | 2.60 | 3.15 | -7.72 | -71.68% | 84 | 278 | 59.36% |
| MSTR231215P00550000 | 2023-12-08 3:59PM EST | 550.00 | 3.70 | 3.50 | 4.15 | -8.60 | -69.92% | 890 | 982 | 60.59% |
| MSTR231215P00555000 | 2023-12-08 3:59PM EST | 555.00 | 4.47 | 4.40 | 4.80 | -7.63 | -63.06% | 51 | 145 | 60.07% |
| MSTR231215P00560000 | 2023-12-08 3:53PM EST | 560.00 | 5.55 | 5.10 | 5.95 | -8.80 | -61.32% | 412 | 204 | 59.67% |
| MSTR231215P00565000 | 2023-12-08 3:54PM EST | 565.00 | 6.80 | 6.50 | 6.85 | -11.05 | -61.90% | 152 | 343 | 59.60% |
| MSTR231215P00570000 | 2023-12-08 3:58PM EST | 570.00 | 7.90 | 7.40 | 8.45 | -11.70 | -59.69% | 348 | 183 | 59.27% |
| MSTR231215P00575000 | 2023-12-08 3:58PM EST | 575.00 | 9.58 | 9.40 | 10.10 | -12.42 | -56.45% | 118 | 42 | 60.37% |
| MSTR231215P00580000 | 2023-12-08 3:59PM EST | 580.00 | 11.30 | 10.95 | 11.50 | -16.74 | -59.70% | 367 | 51 | 59.56% |
| MSTR231215P00585000 | 2023-12-08 3:59PM EST | 585.00 | 13.20 | 13.00 | 13.95 | -16.70 | -55.85% | 140 | 19 | 60.68% |
| MSTR231215P00590000 | 2023-12-08 3:58PM EST | 590.00 | 15.50 | 15.50 | 16.00 | -16.15 | -51.03% | 427 | 5 | 61.19% |
| MSTR231215P00595000 | 2023-12-08 3:59PM EST | 595.00 | 18.15 | 17.90 | 19.50 | -19.15 | -51.34% | 98 | 1 | 63.13% |
| MSTR231215P00600000 | 2023-12-08 3:29PM EST | 600.00 | 20.85 | 18.55 | 21.85 | -21.35 | -50.59% | 204 | 100 | 60.07% |
| MSTR231215P00610000 | 2023-12-08 10:25AM EST | 610.00 | 30.00 | 25.75 | 28.10 | -15.10 | -33.48% | 1 | 11 | 63.48% |
| MSTR231215P00620000 | 2023-12-08 3:41PM EST | 620.00 | 35.40 | 32.00 | 35.15 | -24.90 | -41.29% | 14 | 11 | 64.55% |
| MSTR231215P00630000 | 2023-12-08 3:56PM EST | 630.00 | 43.38 | 39.60 | 42.85 | -23.62 | -35.25% | 4 | 4 | 66.93% |
| MSTR231215P00640000 | 2023-12-08 11:27AM EST | 640.00 | 48.91 | 47.40 | 50.15 | -22.64 | -31.64% | 17 | 0 | 67.19% |
| MSTR231215P00650000 | 2023-12-07 10:14AM EST | 650.00 | 57.35 | 54.45 | 59.55 | -24.65 | -30.06% | 1 | 11 | 68.24% |
| MSTR231215P00660000 | 2023-12-05 10:00AM EST | 660.00 | 93.80 | 63.65 | 68.25 | 0.00 | - | 1 | 2 | 70.96% |
| MSTR231215P00670000 | 2021-11-17 3:21PM EST | 670.00 | 266.60 | 302.00 | 320.50 | 0.00 | - | - | 0 | 826.64% |
| MSTR231215P00680000 | 2023-10-23 9:39AM EST | 680.00 | 389.91 | 297.90 | 304.85 | 0.00 | - | 1 | 0 | 768.86% |
| MSTR231215P00690000 | 2022-12-12 2:15PM EST | 690.00 | 519.35 | 514.50 | 521.00 | 0.00 | - | 1 | 2 | 1,599.23% |
| MSTR231215P00700000 | 2023-12-07 9:58AM EST | 700.00 | 129.45 | 98.75 | 106.85 | 0.00 | - | 36 | 1 | 76.62% |
| MSTR231215P00710000 | 2023-12-06 1:15PM EST | 710.00 | 139.38 | 109.50 | 117.75 | 0.00 | - | 1 | 30 | 88.28% |
| MSTR231215P00720000 | 2023-11-30 11:30AM EST | 720.00 | 226.01 | 118.20 | 127.15 | 0.00 | - | 15 | 0 | 85.77% |
| MSTR231215P00730000 | 2023-11-29 2:51PM EST | 730.00 | 219.20 | 127.60 | 137.90 | 0.00 | - | 4 | 0 | 91.36% |
| MSTR231215P00740000 | 2023-09-11 2:41PM EST | 740.00 | 394.51 | 402.80 | 406.10 | 0.00 | - | 6 | 0 | 959.70% |
| MSTR231215P00750000 | 2023-06-07 2:57PM EST | 750.00 | 458.70 | 369.70 | 377.60 | 0.00 | - | 1 | 0 | 830.76% |
| MSTR231215P00780000 | 2023-06-07 12:14PM EST | 780.00 | 490.15 | 398.95 | 406.85 | 0.00 | - | 1 | 0 | 849.15% |
| MSTR231215P00790000 | 2023-12-08 3:26PM EST | 790.00 | 197.55 | 185.95 | 193.85 | -301.39 | -60.41% | 2 | 0 | 129.05% |
| MSTR231215P00800000 | 2023-08-18 8:36AM EST | 800.00 | 465.00 | 456.20 | 461.70 | 0.00 | - | 1 | 0 | 980.87% |
| MSTR231215P00820000 | 2023-03-10 12:09PM EST | 820.00 | 623.90 | 533.40 | 540.85 | 0.00 | - | - | 1 | 1,197.90% |
| MSTR231215P00830000 | 2023-02-24 1:55PM EST | 830.00 | 597.50 | 574.50 | 582.05 | 0.00 | - | 1 | 1 | 1,322.82% |
| MSTR231215P00840000 | 2023-02-24 12:26PM EST | 840.00 | 610.00 | 584.00 | 592.00 | 0.00 | - | 1 | 3 | 1,327.11% |
| MSTR231215P00860000 | 2022-02-14 10:55AM EST | 860.00 | 506.00 | 494.30 | 512.50 | 0.00 | - | 2 | 0 | 965.14% |
| MSTR231215P00870000 | 2023-02-27 9:41AM EST | 870.00 | 626.00 | 602.00 | 610.50 | 0.00 | - | 1 | 2 | 1,297.11% |
| MSTR231215P00880000 | 2021-11-03 11:51AM EST | 880.00 | 400.75 | 452.00 | 472.00 | 0.00 | - | 1 | 0 | 782.50% |
| MSTR231215P00900000 | 2022-01-25 10:55AM EST | 900.00 | 587.34 | 567.00 | 585.90 | 0.00 | - | 1 | 1 | 1,097.10% |
| MSTR231215P00960000 | 2023-02-24 12:26PM EST | 960.00 | 725.50 | 701.50 | 709.55 | 0.00 | - | 1 | 0 | 1,375.95% |
| MSTR231215P00980000 | 2023-03-07 11:52AM EST | 980.00 | 744.00 | 689.00 | 697.45 | 0.00 | - | - | 2 | 1,264.31% |
| MSTR231215P01000000 | 2023-03-06 9:37AM EST | 1,000.00 | 757.00 | 711.30 | 719.25 | 0.00 | - | 2 | 0 | 1,280.49% |
| MSTR231215P01020000 | 2022-09-16 10:06AM EST | 1,020.00 | 812.00 | 811.30 | 819.00 | 0.00 | - | 10 | 11 | 1,605.73% |
| MSTR231215P01050000 | 2023-03-17 8:32AM EST | 1,050.00 | 794.55 | 716.65 | 724.60 | 0.00 | - | 1 | 1 | 1,147.24% |
| MSTR231215P01080000 | 2023-02-01 3:32PM EST | 1,080.00 | 836.20 | 830.50 | 840.00 | 0.00 | - | 1 | 3 | 1,462.99% |
| MSTR231215P01100000 | 2022-09-21 12:20PM EST | 1,100.00 | 900.41 | 870.00 | 879.80 | 0.00 | - | 1 | 3 | 1,549.35% |
| MSTR231215P01110000 | 2022-09-22 8:39AM EST | 1,110.00 | 915.89 | 878.00 | 886.50 | 0.00 | - | - | 10 | 1,542.07% |
| MSTR231215P01130000 | 2023-02-24 3:19PM EST | 1,130.00 | 886.40 | 870.40 | 877.75 | 0.00 | - | 1 | 0 | 1,438.25% |
| MSTR231215P01160000 | 2022-08-19 2:48PM EST | 1,160.00 | 883.35 | 945.80 | 963.70 | 0.00 | - | 10 | 10 | 1,654.24% |
| MSTR231215P01200000 | 2022-09-09 8:33AM EST | 1,200.00 | 952.94 | 979.50 | 988.00 | 0.00 | - | 10 | 52 | 1,620.18% |
| MSTR231215P01230000 | 2023-02-24 3:19PM EST | 1,230.00 | 983.95 | 969.90 | 977.70 | 0.00 | - | 1 | 0 | 1,471.11% |
| MSTR231215P01250000 | 2022-07-07 2:46PM EST | 1,250.00 | 1,034.11 | 934.00 | 952.50 | 0.00 | - | - | 1 | 1,296.97% |
| MSTR231215P01330000 | 2023-01-17 9:47AM EST | 1,330.00 | 1,116.75 | 1,050.45 | 1,055.20 | 0.00 | - | - | 1 | 1,424.84% |
| MSTR231215P01340000 | 2022-09-15 12:52PM EST | 1,340.00 | 1,113.70 | 1,127.50 | 1,137.00 | 0.00 | - | 10 | 0 | 1,697.75% |
| MSTR231215P01370000 | 2023-02-24 1:54PM EST | 1,370.00 | 1,123.20 | 1,109.80 | 1,118.00 | 0.00 | - | 1 | 0 | 1,513.34% |
| MSTR231215P01380000 | 2023-01-11 1:23PM EST | 1,380.00 | 1,193.00 | 1,145.45 | 1,150.35 | 0.00 | - | - | 2 | 1,608.48% |
| MSTR231215P01390000 | 2023-01-11 1:08PM EST | 1,390.00 | 1,205.00 | 1,155.25 | 1,159.90 | 0.00 | - | - | 1 | 1,609.89% |
| MSTR231215P01400000 | 2023-02-24 3:19PM EST | 1,400.00 | 1,150.50 | 1,139.80 | 1,148.00 | 0.00 | - | 1 | 0 | 1,521.59% |
| MSTR231215P01410000 | 2022-11-11 9:45AM EST | 1,410.00 | 1,244.00 | 1,214.50 | 1,222.00 | 0.00 | - | - | 1 | 1,786.38% |
| MSTR231215P01450000 | 2023-02-24 3:19PM EST | 1,450.00 | 1,199.80 | 1,189.75 | 1,198.00 | 0.00 | - | 1 | 0 | 1,534.76% |
© 2023 Yahoo. All rights reserved.