Singapore markets open in 3 hours 46 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,590.65 -150.46 (-0.51%) CMC Crypto 200
642.36 -18.78 (-2.84%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220527C00070000 | 2022-05-16 12:02AM EDT | 70.00 | 146.41 | 142.20 | 149.70 | 0.00 | - | - | 0 | 1,101.17% |
| MSTR220527C00100000 | 2022-05-26 9:33AM EDT | 100.00 | 77.30 | 112.30 | 120.10 | -22.40 | -22.47% | 1 | 0 | 421.88% |
| MSTR220527C00105000 | 2022-05-23 3:12PM EDT | 105.00 | 101.80 | 106.20 | 115.00 | 0.00 | - | 2 | 0 | 760.35% |
| MSTR220527C00110000 | 2022-05-16 12:02AM EDT | 110.00 | 88.20 | 102.10 | 109.80 | 0.00 | - | - | 0 | 708.98% |
| MSTR220527C00115000 | 2022-05-16 12:02AM EDT | 115.00 | 88.00 | 96.50 | 104.70 | 0.00 | - | - | 0 | 665.04% |
| MSTR220527C00120000 | 2022-05-23 3:14PM EDT | 120.00 | 87.43 | 92.30 | 100.00 | 0.00 | - | 1 | 1 | 303.13% |
| MSTR220527C00125000 | 2022-05-16 12:02AM EDT | 125.00 | 74.20 | 87.70 | 94.60 | 0.00 | - | - | 5 | 284.38% |
| MSTR220527C00130000 | 2022-05-17 10:23AM EDT | 130.00 | 87.50 | 82.80 | 89.80 | 0.00 | - | 3 | 3 | 314.84% |
| MSTR220527C00135000 | 2022-05-16 12:02AM EDT | 135.00 | 72.50 | 77.20 | 84.80 | 0.00 | - | - | 1 | 529.30% |
| MSTR220527C00140000 | 2022-05-23 3:25PM EDT | 140.00 | 66.63 | 73.10 | 79.50 | 0.00 | - | 1 | 16 | 273.44% |
| MSTR220527C00145000 | 2022-05-25 2:31PM EDT | 145.00 | 55.60 | 66.70 | 74.80 | 0.00 | - | 4 | 21 | 465.82% |
| MSTR220527C00155000 | 2022-05-25 2:28PM EDT | 155.00 | 44.90 | 57.40 | 65.00 | 0.00 | - | 1 | 2 | 196.09% |
| MSTR220527C00160000 | 2022-05-26 9:30AM EDT | 160.00 | 23.35 | 54.10 | 59.50 | -19.18 | -45.10% | 30 | 70 | 246.29% |
| MSTR220527C00162500 | 2022-05-16 12:02AM EDT | 162.50 | 58.33 | 50.20 | 57.30 | 0.00 | - | - | 1 | 180.86% |
| MSTR220527C00167500 | 2022-05-20 3:29PM EDT | 167.50 | 37.70 | 45.50 | 52.90 | 0.00 | - | 2 | 2 | 208.20% |
| MSTR220527C00170000 | 2022-05-24 2:38PM EDT | 170.00 | 23.10 | 42.30 | 49.80 | 0.00 | - | 8 | 18 | 320.80% |
| MSTR220527C00172500 | 2022-05-23 10:04AM EDT | 172.50 | 32.70 | 40.20 | 47.40 | 0.00 | - | 8 | 6 | 154.10% |
| MSTR220527C00175000 | 2022-05-24 2:41PM EDT | 175.00 | 19.70 | 38.80 | 45.10 | 0.00 | - | 20 | 22 | 192.58% |
| MSTR220527C00177500 | 2022-05-24 12:25PM EDT | 177.50 | 22.50 | 36.00 | 42.70 | 0.00 | - | 8 | 32 | 177.15% |
| MSTR220527C00180000 | 2022-05-26 10:36AM EDT | 180.00 | 24.75 | 33.40 | 41.20 | +8.28 | +50.27% | 6 | 73 | 187.50% |
| MSTR220527C00182500 | 2022-05-24 2:38PM EDT | 182.50 | 14.80 | 31.00 | 38.30 | 0.00 | - | 15 | 19 | 170.61% |
| MSTR220527C00185000 | 2022-05-26 3:57PM EDT | 185.00 | 32.35 | 27.90 | 35.50 | +17.30 | +114.95% | 4 | 8 | 139.65% |
| MSTR220527C00187500 | 2022-05-26 10:36AM EDT | 187.50 | 18.55 | 26.80 | 32.60 | +7.45 | +67.12% | 5 | 17 | 151.37% |
| MSTR220527C00190000 | 2022-05-26 3:10PM EDT | 190.00 | 26.30 | 24.70 | 29.70 | +11.20 | +74.17% | 58 | 170 | 140.72% |
| MSTR220527C00192500 | 2022-05-26 2:30PM EDT | 192.50 | 24.50 | 22.50 | 28.20 | +10.30 | +72.54% | 5 | 52 | 150.29% |
| MSTR220527C00195000 | 2022-05-26 1:17PM EDT | 195.00 | 21.50 | 20.40 | 25.50 | +7.50 | +53.57% | 44 | 69 | 141.36% |
| MSTR220527C00197500 | 2022-05-26 10:31AM EDT | 197.50 | 11.00 | 18.70 | 22.70 | -0.60 | -5.17% | 5 | 29 | 135.74% |
| MSTR220527C00200000 | 2022-05-26 3:58PM EDT | 200.00 | 17.75 | 16.70 | 20.40 | +9.59 | +117.52% | 144 | 284 | 131.49% |
| MSTR220527C00202500 | 2022-05-26 3:45PM EDT | 202.50 | 16.00 | 14.80 | 17.60 | +7.00 | +77.78% | 25 | 63 | 121.83% |
| MSTR220527C00205000 | 2022-05-26 3:11PM EDT | 205.00 | 12.80 | 12.80 | 15.90 | +5.80 | +82.86% | 85 | 69 | 121.24% |
| MSTR220527C00207500 | 2022-05-26 1:15PM EDT | 207.50 | 12.97 | 11.10 | 14.10 | +7.27 | +127.54% | 22 | 9 | 120.46% |
| MSTR220527C00210000 | 2022-05-26 3:59PM EDT | 210.00 | 11.48 | 9.30 | 12.40 | +7.38 | +180.00% | 196 | 309 | 117.73% |
| MSTR220527C00212500 | 2022-05-26 3:28PM EDT | 212.50 | 7.55 | 7.90 | 9.60 | +4.38 | +138.17% | 70 | 79 | 107.47% |
| MSTR220527C00215000 | 2022-05-26 3:59PM EDT | 215.00 | 7.33 | 6.50 | 8.00 | +3.13 | +74.52% | 200 | 45 | 105.05% |
| MSTR220527C00217500 | 2022-05-26 3:11PM EDT | 217.50 | 6.00 | 5.20 | 7.00 | +3.80 | +172.73% | 19 | 75 | 105.88% |
| MSTR220527C00220000 | 2022-05-26 3:51PM EDT | 220.00 | 5.00 | 4.10 | 6.00 | +2.98 | +147.52% | 414 | 218 | 106.01% |
| MSTR220527C00222500 | 2022-05-26 3:59PM EDT | 222.50 | 4.06 | 3.40 | 4.80 | +2.51 | +161.94% | 164 | 67 | 105.47% |
| MSTR220527C00225000 | 2022-05-26 3:18PM EDT | 225.00 | 2.20 | 2.50 | 3.70 | +0.25 | +12.82% | 177 | 71 | 101.69% |
| MSTR220527C00227500 | 2022-05-26 3:44PM EDT | 227.50 | 2.40 | 1.90 | 3.60 | +0.70 | +41.18% | 219 | 66 | 107.35% |
| MSTR220527C00230000 | 2022-05-26 3:59PM EDT | 230.00 | 1.80 | 1.65 | 2.30 | +0.75 | +71.43% | 247 | 136 | 102.88% |
| MSTR220527C00232500 | 2022-05-26 1:08PM EDT | 232.50 | 2.90 | 1.15 | 2.15 | +1.70 | +141.67% | 108 | 22 | 105.66% |
| MSTR220527C00235000 | 2022-05-26 3:40PM EDT | 235.00 | 1.40 | 0.80 | 1.65 | +0.40 | +40.00% | 80 | 66 | 104.25% |
| MSTR220527C00240000 | 2022-05-26 3:58PM EDT | 240.00 | 0.75 | 0.60 | 0.90 | +0.35 | +87.50% | 142 | 227 | 105.96% |
| MSTR220527C00245000 | 2022-05-26 2:57PM EDT | 245.00 | 0.50 | 0.20 | 1.20 | +0.10 | +25.00% | 14 | 54 | 118.85% |
| MSTR220527C00250000 | 2022-05-26 3:58PM EDT | 250.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 44 | 149 | 111.62% |
| MSTR220527C00255000 | 2022-05-26 9:34AM EDT | 255.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 2 | 107 | 137.70% |
| MSTR220527C00260000 | 2022-05-26 1:08PM EDT | 260.00 | 0.39 | 0.00 | 0.65 | +0.19 | +95.00% | 27 | 469 | 137.11% |
| MSTR220527C00265000 | 2022-05-26 1:09PM EDT | 265.00 | 0.29 | 0.00 | 0.90 | -0.26 | -47.27% | 9 | 22 | 157.42% |
| MSTR220527C00270000 | 2022-05-26 1:20PM EDT | 270.00 | 0.15 | 0.00 | 0.90 | -0.18 | -54.55% | 10 | 106 | 168.75% |
| MSTR220527C00275000 | 2022-05-25 10:37AM EDT | 275.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 191.21% |
| MSTR220527C00280000 | 2022-05-25 12:12PM EDT | 280.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 144 | 156.45% |
| MSTR220527C00285000 | 2022-05-26 3:34PM EDT | 285.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 12 | 9 | 192.58% |
| MSTR220527C00290000 | 2022-05-26 3:32PM EDT | 290.00 | 0.05 | 0.00 | 0.70 | -0.12 | -70.59% | 2 | 102 | 202.34% |
| MSTR220527C00295000 | 2022-05-24 12:15PM EDT | 295.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 5 | 24 | 216.60% |
| MSTR220527C00300000 | 2022-05-26 3:36PM EDT | 300.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 199 | 216.02% |
| MSTR220527C00305000 | 2022-05-26 3:37PM EDT | 305.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 80 | 208.20% |
| MSTR220527C00310000 | 2022-05-23 12:08PM EDT | 310.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 48 | 233.59% |
| MSTR220527C00315000 | 2022-05-24 1:09PM EDT | 315.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 51 | 232.42% |
| MSTR220527C00320000 | 2022-05-25 12:47PM EDT | 320.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 303 | 222.66% |
| MSTR220527C00325000 | 2022-05-24 10:59AM EDT | 325.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 49 | 240.23% |
| MSTR220527C00330000 | 2022-05-17 11:30AM EDT | 330.00 | 1.37 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 231.25% |
| MSTR220527C00335000 | 2022-05-24 10:59AM EDT | 335.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 250.39% |
| MSTR220527C00340000 | 2022-05-16 1:34PM EDT | 340.00 | 0.93 | 0.00 | 0.30 | 0.00 | - | 25 | 50 | 257.42% |
| MSTR220527C00345000 | 2022-05-16 9:36AM EDT | 345.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 244.53% |
| MSTR220527C00350000 | 2022-05-20 9:55AM EDT | 350.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 265.63% |
| MSTR220527C00355000 | 2022-05-05 11:15AM EDT | 355.00 | 19.30 | 0.00 | 0.25 | 0.00 | - | - | 20 | 272.27% |
| MSTR220527C00360000 | 2022-05-20 3:47PM EDT | 360.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 235.94% |
| MSTR220527C00365000 | 2022-05-20 2:03PM EDT | 365.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 278.13% |
| MSTR220527C00370000 | 2022-05-26 9:37AM EDT | 370.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 14 | 22 | 284.38% |
| MSTR220527C00375000 | 2022-05-17 9:50AM EDT | 375.00 | 1.45 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 281.25% |
| MSTR220527C00380000 | 2022-05-16 2:16PM EDT | 380.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 6 | 7 | 296.48% |
| MSTR220527C00385000 | 2022-05-19 12:49PM EDT | 385.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 292.97% |
| MSTR220527C00390000 | 2022-04-29 3:42PM EDT | 390.00 | 27.18 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 299.22% |
| MSTR220527C00395000 | 2022-05-12 12:06PM EDT | 395.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 275.00% |
| MSTR220527C00400000 | 2022-05-26 11:50AM EDT | 400.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 34 | 310.16% |
| MSTR220527C00405000 | 2022-05-16 10:23AM EDT | 405.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 315.63% |
| MSTR220527C00410000 | 2022-05-16 3:40PM EDT | 410.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 320.31% |
| MSTR220527C00415000 | 2022-05-26 9:32AM EDT | 415.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 1 | 2 | 325.78% |
| MSTR220527C00420000 | 2022-05-13 2:28PM EDT | 420.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 25 | 32 | 331.25% |
| MSTR220527C00425000 | 2022-05-09 10:19AM EDT | 425.00 | 0.92 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 335.94% |
| MSTR220527C00430000 | 2022-05-18 10:24AM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 341.41% |
| MSTR220527C00435000 | 2022-05-17 11:19AM EDT | 435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 332.81% |
| MSTR220527C00440000 | 2022-05-13 2:24PM EDT | 440.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 337.50% |
| MSTR220527C00450000 | 2022-05-16 2:59PM EDT | 450.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 326.56% |
| MSTR220527C00455000 | 2022-05-17 11:19AM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 351.56% |
| MSTR220527C00460000 | 2022-05-17 11:20AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 356.25% |
| MSTR220527C00465000 | 2022-05-17 11:20AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 360.94% |
| MSTR220527C00470000 | 2022-05-13 11:35AM EDT | 470.00 | 1.08 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 364.84% |
| MSTR220527C00475000 | 2022-05-17 11:20AM EDT | 475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 368.75% |
| MSTR220527C00480000 | 2022-05-25 9:46AM EDT | 480.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 373.44% |
| MSTR220527C00485000 | 2022-05-17 11:20AM EDT | 485.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 378.13% |
| MSTR220527C00490000 | 2022-05-17 11:21AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 381.25% |
| MSTR220527C00500000 | 2022-05-17 11:54AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 24 | 367.19% |
| MSTR220527C00505000 | 2022-05-17 11:21AM EDT | 505.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 393.75% |
| MSTR220527C00510000 | 2022-04-28 10:58AM EDT | 510.00 | 5.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 398.44% |
| MSTR220527C00515000 | 2022-04-21 3:57PM EDT | 515.00 | 14.10 | 0.00 | 0.15 | 0.00 | - | - | 0 | 417.19% |
| MSTR220527C00520000 | 2022-05-16 2:55PM EDT | 520.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 406.25% |
| MSTR220527C00525000 | 2022-04-28 11:02AM EDT | 525.00 | 4.00 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 409.38% |
| MSTR220527C00530000 | 2022-05-16 10:58AM EDT | 530.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 414.06% |
| MSTR220527C00540000 | 2022-05-19 11:13AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 396.88% |
| MSTR220527C00545000 | 2022-04-20 9:54AM EDT | 545.00 | 13.70 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 400.00% |
| MSTR220527C00550000 | 2022-04-27 10:36AM EDT | 550.00 | 4.06 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 428.13% |
| MSTR220527C00555000 | 2022-05-09 10:00AM EDT | 555.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 432.03% |
| MSTR220527C00560000 | 2022-05-09 10:46AM EDT | 560.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 435.94% |
| MSTR220527C00570000 | 2022-04-22 10:19AM EDT | 570.00 | 6.80 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 459.38% |
| MSTR220527C00590000 | 2022-04-18 12:07AM EDT | 590.00 | 9.35 | 0.00 | 0.30 | 0.00 | - | - | 6 | 506.25% |
| MSTR220527C00600000 | 2022-05-13 9:51AM EDT | 600.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 462.50% |
| MSTR220527C00620000 | 2022-04-18 12:07AM EDT | 620.00 | 7.64 | 0.00 | 0.50 | 0.00 | - | - | 2 | 557.03% |
| MSTR220527C00650000 | 2022-05-12 3:43PM EDT | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 493.75% |
| MSTR220527C00680000 | 2022-04-20 9:40AM EDT | 680.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MSTR220527C00700000 | 2022-05-04 11:32AM EDT | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 523.44% |
| MSTR220527C00710000 | 2022-04-26 3:37PM EDT | 710.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 528.13% |
| MSTR220527C00760000 | 2022-04-29 12:33PM EDT | 760.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 15 | 32 | 525.00% |
| MSTR220527C00780000 | 2022-04-29 12:33PM EDT | 780.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 15 | 32 | 534.38% |
| MSTR220527C00920000 | 2022-04-27 11:14AM EDT | 920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 593.75% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220527P00010000 | 2022-05-19 1:03PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 1,437.50% |
| MSTR220527P00020000 | 2022-05-20 12:15PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 1,100.00% |
| MSTR220527P00030000 | 2022-05-25 3:48PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 312 | 912.50% |
| MSTR220527P00040000 | 2022-05-24 12:49PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 140 | 775.00% |
| MSTR220527P00050000 | 2022-05-26 3:13PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 594 | 675.00% |
| MSTR220527P00060000 | 2022-05-24 11:24AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 337 | 593.75% |
| MSTR220527P00070000 | 2022-05-26 10:51AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 286 | 525.00% |
| MSTR220527P00080000 | 2022-05-26 9:35AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 368 | 465.63% |
| MSTR220527P00090000 | 2022-05-26 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 475 | 412.50% |
| MSTR220527P00100000 | 2022-05-26 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 206 | 698 | 365.63% |
| MSTR220527P00105000 | 2022-05-26 10:43AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 3 | 106 | 367.19% |
| MSTR220527P00110000 | 2022-05-26 10:43AM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 73 | 399.61% |
| MSTR220527P00115000 | 2022-05-26 11:27AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 14 | 31 | 350.00% |
| MSTR220527P00120000 | 2022-05-26 3:38PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 50 | 154 | 303.13% |
| MSTR220527P00125000 | 2022-05-26 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 103 | 335 | 265.63% |
| MSTR220527P00130000 | 2022-05-26 3:57PM EDT | 130.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 63 | 323 | 278.13% |
| MSTR220527P00135000 | 2022-05-26 3:04PM EDT | 135.00 | 0.16 | 0.00 | 0.55 | -0.34 | -68.00% | 12 | 157 | 307.81% |
| MSTR220527P00140000 | 2022-05-26 3:59PM EDT | 140.00 | 0.15 | 0.10 | 0.25 | -0.33 | -68.75% | 165 | 200 | 268.36% |
| MSTR220527P00143000 | 2022-05-23 11:31AM EDT | 143.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | 16 | 17 | 317.19% |
| MSTR220527P00145000 | 2022-05-26 2:27PM EDT | 145.00 | 0.18 | 0.10 | 0.25 | -0.77 | -81.05% | 23 | 20 | 248.83% |
| MSTR220527P00149000 | 2022-05-26 10:04AM EDT | 149.00 | 1.21 | 0.00 | 1.60 | +0.36 | +42.35% | 2 | 19 | 302.15% |
| MSTR220527P00150000 | 2022-05-26 3:01PM EDT | 150.00 | 0.20 | 0.10 | 0.35 | -0.65 | -76.47% | 239 | 601 | 238.67% |
| MSTR220527P00152500 | 2022-05-26 3:56PM EDT | 152.50 | 0.25 | 0.25 | 0.50 | -0.55 | -68.75% | 17 | 26 | 248.83% |
| MSTR220527P00155000 | 2022-05-26 3:22PM EDT | 155.00 | 0.35 | 0.05 | 0.85 | -0.70 | -66.67% | 123 | 153 | 246.48% |
| MSTR220527P00157500 | 2022-05-26 9:50AM EDT | 157.50 | 2.09 | 0.05 | 2.10 | +0.84 | +67.20% | 3 | 31 | 281.35% |
| MSTR220527P00160000 | 2022-05-26 3:48PM EDT | 160.00 | 0.35 | 0.30 | 0.55 | -0.97 | -73.48% | 300 | 460 | 224.02% |
| MSTR220527P00162500 | 2022-05-25 3:43PM EDT | 162.50 | 1.25 | 0.15 | 0.70 | -0.15 | -10.71% | 20 | 21 | 214.16% |
| MSTR220527P00165000 | 2022-05-26 2:25PM EDT | 165.00 | 0.45 | 0.20 | 1.10 | -1.25 | -73.53% | 61 | 88 | 221.88% |
| MSTR220527P00167500 | 2022-05-26 12:28PM EDT | 167.50 | 0.50 | 0.30 | 2.35 | -1.13 | -69.33% | 14 | 19 | 248.63% |
| MSTR220527P00170000 | 2022-05-26 3:52PM EDT | 170.00 | 0.60 | 0.40 | 0.90 | -1.20 | -66.67% | 79 | 87 | 201.56% |
| MSTR220527P00172500 | 2022-05-26 2:51PM EDT | 172.50 | 0.75 | 0.45 | 2.45 | -1.20 | -61.54% | 23 | 25 | 231.25% |
| MSTR220527P00175000 | 2022-05-26 3:37PM EDT | 175.00 | 0.98 | 0.60 | 2.00 | -1.87 | -65.61% | 94 | 243 | 213.67% |
| MSTR220527P00177500 | 2022-05-26 3:10PM EDT | 177.50 | 1.00 | 0.80 | 2.10 | -2.60 | -72.22% | 3 | 30 | 208.59% |
| MSTR220527P00180000 | 2022-05-26 3:17PM EDT | 180.00 | 1.30 | 0.70 | 1.40 | -2.80 | -68.29% | 469 | 200 | 181.15% |
| MSTR220527P00182500 | 2022-05-26 12:25PM EDT | 182.50 | 1.05 | 1.05 | 1.65 | -2.25 | -68.18% | 7 | 13 | 182.42% |
| MSTR220527P00185000 | 2022-05-26 3:49PM EDT | 185.00 | 1.35 | 1.05 | 1.75 | -5.01 | -78.77% | 63 | 56 | 173.14% |
| MSTR220527P00187500 | 2022-05-26 2:22PM EDT | 187.50 | 1.77 | 1.30 | 1.95 | -3.73 | -67.82% | 38 | 19 | 169.48% |
| MSTR220527P00190000 | 2022-05-26 3:56PM EDT | 190.00 | 1.75 | 1.45 | 1.90 | -2.95 | -62.77% | 167 | 100 | 159.57% |
| MSTR220527P00192500 | 2022-05-26 2:48PM EDT | 192.50 | 2.14 | 1.60 | 2.40 | -6.61 | -75.54% | 8 | 19 | 157.23% |
| MSTR220527P00195000 | 2022-05-26 3:56PM EDT | 195.00 | 2.30 | 2.05 | 2.70 | -3.70 | -61.67% | 83 | 57 | 154.79% |
| MSTR220527P00197500 | 2022-05-26 3:47PM EDT | 197.50 | 2.45 | 2.00 | 3.40 | -5.85 | -70.48% | 19 | 38 | 149.90% |
| MSTR220527P00200000 | 2022-05-26 3:59PM EDT | 200.00 | 3.00 | 2.65 | 3.40 | -6.59 | -68.72% | 435 | 324 | 143.99% |
| MSTR220527P00202500 | 2022-05-26 3:58PM EDT | 202.50 | 3.40 | 3.00 | 4.10 | -11.10 | -76.55% | 15 | 97 | 141.09% |
| MSTR220527P00205000 | 2022-05-26 3:44PM EDT | 205.00 | 4.00 | 3.40 | 4.80 | -7.93 | -66.47% | 41 | 89 | 137.21% |
| MSTR220527P00207500 | 2022-05-26 3:59PM EDT | 207.50 | 4.71 | 4.10 | 5.50 | -15.09 | -76.21% | 39 | 60 | 134.52% |
| MSTR220527P00210000 | 2022-05-26 3:46PM EDT | 210.00 | 4.60 | 4.70 | 6.20 | -12.60 | -73.26% | 302 | 345 | 129.42% |
| MSTR220527P00212500 | 2022-05-26 1:31PM EDT | 212.50 | 7.64 | 5.60 | 7.30 | -17.36 | -69.44% | 29 | 56 | 128.42% |
| MSTR220527P00215000 | 2022-05-26 3:59PM EDT | 215.00 | 7.54 | 6.60 | 8.60 | -12.28 | -61.96% | 35 | 123 | 127.91% |
| MSTR220527P00217500 | 2022-05-26 12:42PM EDT | 217.50 | 8.80 | 7.30 | 9.80 | -23.20 | -72.50% | 3 | 62 | 122.34% |
| MSTR220527P00220000 | 2022-05-26 1:03PM EDT | 220.00 | 9.63 | 8.60 | 11.70 | -16.97 | -63.80% | 129 | 141 | 125.07% |
| MSTR220527P00222500 | 2022-05-20 1:53PM EDT | 222.50 | 34.50 | 10.00 | 13.20 | 0.00 | - | 37 | 41 | 123.51% |
| MSTR220527P00225000 | 2022-05-26 12:21PM EDT | 225.00 | 12.50 | 11.40 | 15.40 | -26.24 | -67.73% | 66 | 4 | 125.85% |
| MSTR220527P00230000 | 2022-05-26 1:45PM EDT | 230.00 | 17.50 | 14.00 | 19.80 | -27.00 | -60.67% | 6 | 16 | 123.49% |
| MSTR220527P00232500 | 2022-05-19 12:06PM EDT | 232.50 | 28.80 | 16.60 | 22.10 | 0.00 | - | - | 3 | 133.45% |
| MSTR220527P00235000 | 2022-05-26 11:38AM EDT | 235.00 | 26.50 | 18.10 | 23.50 | -15.50 | -36.90% | 1 | 4 | 121.09% |
| MSTR220527P00240000 | 2022-05-26 9:53AM EDT | 240.00 | 50.25 | 22.20 | 27.80 | +11.39 | +29.31% | 4 | 20 | 117.58% |
| MSTR220527P00245000 | 2022-05-24 1:03PM EDT | 245.00 | 57.30 | 27.10 | 33.10 | 0.00 | - | 2 | 5 | 136.67% |
| MSTR220527P00250000 | 2022-05-24 9:58AM EDT | 250.00 | 60.22 | 31.40 | 39.00 | 0.00 | - | 10 | 26 | 155.27% |
| MSTR220527P00260000 | 2022-05-17 9:53AM EDT | 260.00 | 49.97 | 41.70 | 48.30 | 0.00 | - | 1 | 18 | 176.66% |
| MSTR220527P00270000 | 2022-05-25 1:11PM EDT | 270.00 | 76.10 | 51.70 | 57.80 | 0.00 | - | 2 | 187 | 191.50% |
| MSTR220527P00280000 | 2022-05-25 12:43PM EDT | 280.00 | 86.23 | 61.00 | 68.50 | 0.00 | - | 3 | 8 | 215.04% |
| MSTR220527P00285000 | 2022-05-16 9:45AM EDT | 285.00 | 92.30 | 65.30 | 73.50 | 0.00 | - | 3 | 4 | 204.69% |
| MSTR220527P00290000 | 2022-05-13 10:33AM EDT | 290.00 | 83.87 | 70.70 | 78.40 | 0.00 | - | 1 | 6 | 225.20% |
| MSTR220527P00295000 | 2022-05-20 10:50AM EDT | 295.00 | 86.58 | 75.80 | 83.80 | 0.00 | - | 1 | 10 | 250.59% |
| MSTR220527P00300000 | 2022-05-26 10:22AM EDT | 300.00 | 90.00 | 80.80 | 87.80 | -8.50 | -8.63% | 9 | 67 | 225.98% |
| MSTR220527P00305000 | 2022-05-16 12:02AM EDT | 305.00 | 123.30 | 85.40 | 93.10 | 0.00 | - | - | 2 | 230.27% |
| MSTR220527P00310000 | 2022-05-04 2:21PM EDT | 310.00 | 22.00 | 91.30 | 98.50 | 0.00 | - | - | 2 | 286.72% |
| MSTR220527P00315000 | 2022-05-24 1:36PM EDT | 315.00 | 128.89 | 95.80 | 103.60 | 0.00 | - | 5 | 4 | 284.38% |
| MSTR220527P00320000 | 2022-05-09 3:06PM EDT | 320.00 | 103.12 | 100.10 | 108.20 | 0.00 | - | 43 | 27 | 244.14% |
| MSTR220527P00325000 | 2022-05-23 2:14PM EDT | 325.00 | 118.60 | 104.80 | 113.40 | 0.00 | - | 1 | 8 | 244.53% |
| MSTR220527P00330000 | 2022-05-17 11:35AM EDT | 330.00 | 113.64 | 110.10 | 118.60 | 0.00 | - | 2 | 14 | 283.40% |
| MSTR220527P00335000 | 2022-05-05 2:28PM EDT | 335.00 | 90.50 | 115.50 | 124.60 | 0.00 | - | - | 1 | 342.29% |
| MSTR220527P00340000 | 2022-05-09 3:49PM EDT | 340.00 | 126.05 | 120.40 | 129.20 | 0.00 | - | 4 | 2 | 335.74% |
| MSTR220527P00345000 | 2022-05-02 3:24PM EDT | 345.00 | 29.90 | 125.10 | 134.60 | 0.00 | - | 10 | 10 | 347.46% |
| MSTR220527P00350000 | 2022-05-26 10:46AM EDT | 350.00 | 146.58 | 130.30 | 139.60 | -11.42 | -7.23% | 5 | 12 | 362.30% |
| MSTR220527P00360000 | 2022-05-26 10:46AM EDT | 360.00 | 156.77 | 140.50 | 148.00 | +7.87 | +5.29% | 5 | 16 | 318.16% |
| MSTR220527P00365000 | 2022-05-09 10:46AM EDT | 365.00 | 131.00 | 144.80 | 153.30 | 0.00 | - | 1 | 2 | 291.41% |
| MSTR220527P00370000 | 2022-05-06 3:07PM EDT | 370.00 | 84.70 | 150.10 | 159.60 | 0.00 | - | 4 | 16 | 387.50% |
| MSTR220527P00375000 | 2022-05-02 10:01AM EDT | 375.00 | 42.00 | 155.00 | 164.50 | 0.00 | - | 1 | 1 | 387.79% |
| MSTR220527P00380000 | 2022-05-09 10:10AM EDT | 380.00 | 136.00 | 160.20 | 169.30 | 0.00 | - | 2 | 12 | 395.12% |
| MSTR220527P00390000 | 2022-05-04 10:27AM EDT | 390.00 | 71.83 | 170.50 | 179.60 | 0.00 | - | 1 | 2 | 430.86% |
| MSTR220527P00395000 | 2022-05-20 11:12AM EDT | 395.00 | 193.39 | 175.20 | 184.10 | 0.00 | - | 1 | 1 | 408.20% |
| MSTR220527P00400000 | 2022-05-26 11:09AM EDT | 400.00 | 193.00 | 180.80 | 187.90 | -6.18 | -3.10% | 2 | 145 | 384.57% |
| MSTR220527P00405000 | 2022-05-12 10:23AM EDT | 405.00 | 238.00 | 185.10 | 192.90 | 0.00 | - | 1 | 2 | 325.00% |
| MSTR220527P00410000 | 2022-05-26 12:10PM EDT | 410.00 | 195.00 | 190.90 | 197.80 | -9.85 | -4.81% | 1 | 155 | 397.07% |
| MSTR220527P00420000 | 2022-05-20 11:12AM EDT | 420.00 | 218.90 | 201.30 | 207.90 | 0.00 | - | 1 | 178 | 436.33% |
| MSTR220527P00430000 | 2022-05-09 3:36PM EDT | 430.00 | 214.40 | 210.10 | 217.80 | 0.00 | - | 1 | 2 | 328.13% |
| MSTR220527P00440000 | 2022-04-28 11:21AM EDT | 440.00 | 289.80 | 219.90 | 229.60 | 0.00 | - | 1 | 1 | 474.41% |
| MSTR220527P00445000 | 2022-04-25 9:38AM EDT | 445.00 | 58.64 | 242.20 | 250.90 | 0.00 | - | 1 | 0 | 970.85% |
| MSTR220527P00455000 | 2022-04-25 10:23AM EDT | 455.00 | 68.41 | 251.80 | 261.30 | 0.00 | - | 2 | 2 | 987.26% |
| MSTR220527P00465000 | 2022-05-24 3:42PM EDT | 465.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MSTR220527P00470000 | 2022-04-18 12:07AM EDT | 470.00 | 65.00 | 241.40 | 251.30 | 0.00 | - | - | 1 | 0.00% |
| MSTR220527P00500000 | 2022-04-26 11:28AM EDT | 500.00 | 106.00 | 279.90 | 287.80 | 0.00 | - | 5 | 0 | 708.11% |
| MSTR220527P00535000 | 2022-04-22 3:19PM EDT | 535.00 | 129.85 | 329.10 | 337.50 | 0.00 | - | 1 | 1 | 1,035.01% |
| MSTR220527P00555000 | 2022-05-16 1:28PM EDT | 555.00 | 354.50 | 335.10 | 342.50 | 0.00 | - | 3 | 7 | 757.42% |
| MSTR220527P00560000 | 2022-05-24 3:53PM EDT | 560.00 | 366.77 | 339.90 | 347.70 | 0.00 | - | 1 | 0 | 770.90% |
| MSTR220527P00590000 | 2022-05-16 12:02AM EDT | 590.00 | 338.88 | 370.10 | 379.50 | 0.00 | - | - | 0 | 629.30% |
| MSTR220527P00600000 | 2022-05-16 12:02AM EDT | 600.00 | 434.65 | 379.90 | 387.60 | 0.00 | - | - | 1 | 806.25% |
| MSTR220527P00620000 | 2022-05-16 12:02AM EDT | 620.00 | 400.72 | 399.80 | 407.80 | 0.00 | - | - | - | 833.30% |
| MSTR220527P00630000 | 2022-05-16 12:02AM EDT | 630.00 | 430.90 | 409.90 | 418.20 | 0.00 | - | - | 2 | 534.38% |
| MSTR220527P00660000 | 2022-05-16 12:02AM EDT | 660.00 | 442.61 | 440.10 | 449.10 | 0.00 | - | - | 1 | 661.52% |
| MSTR220527P00670000 | 2022-05-16 12:02AM EDT | 670.00 | 467.32 | 451.00 | 459.50 | 0.00 | - | - | - | 733.01% |
| MSTR220527P00720000 | 2022-05-16 12:02AM EDT | 720.00 | 529.35 | 499.90 | 509.50 | 0.00 | - | - | 1 | 714.84% |
| MSTR220527P00730000 | 2022-05-16 12:02AM EDT | 730.00 | 492.34 | 510.30 | 519.30 | 0.00 | - | - | - | 732.81% |
© 2022 Yahoo. All rights reserved.
