Singapore markets open in 2 hours 57 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,106.41 +152.62 (+0.90%) CMC Crypto 200
404.33 +2.91 (+0.72%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209C00070000 | 2022-11-28 9:52AM EST | 70.00 | 108.60 | 136.20 | 138.60 | +108.60 | - | - | 0 | 412.50% |
| MSTR221209C00080000 | 2022-11-28 10:09AM EST | 80.00 | 94.60 | 126.10 | 128.80 | +94.60 | - | - | 0 | 370.90% |
| MSTR221209C00090000 | 2022-11-28 10:05AM EST | 90.00 | 87.00 | 115.60 | 119.10 | +87.00 | - | - | 0 | 317.38% |
| MSTR221209C00100000 | 2022-11-28 10:05AM EST | 100.00 | 76.90 | 106.20 | 108.80 | +76.90 | - | - | 0 | 295.12% |
| MSTR221209C00105000 | 2022-12-01 10:33AM EST | 105.00 | 94.50 | 101.10 | 103.70 | 0.00 | - | 1 | 0 | 268.36% |
| MSTR221209C00117000 | 2022-11-28 10:09AM EST | 117.00 | 57.60 | 88.90 | 91.70 | +57.60 | - | - | 0 | 221.09% |
| MSTR221209C00120000 | 2022-11-28 10:17AM EST | 120.00 | 49.60 | 85.90 | 88.70 | 0.00 | - | 3 | 1 | 212.31% |
| MSTR221209C00121000 | 2022-11-30 1:39PM EST | 121.00 | 65.30 | 85.30 | 87.40 | +65.30 | - | - | 0 | 213.87% |
| MSTR221209C00122000 | 2022-11-28 10:17AM EST | 122.00 | 47.60 | 83.70 | 87.30 | +47.60 | - | - | 0 | 222.27% |
| MSTR221209C00124000 | 2022-11-28 10:05AM EST | 124.00 | 53.10 | 82.30 | 84.00 | +53.10 | - | - | 0 | 185.35% |
| MSTR221209C00125000 | 2022-11-28 10:09AM EST | 125.00 | 49.60 | 80.90 | 83.50 | +49.60 | - | - | 0 | 188.48% |
| MSTR221209C00128000 | 2022-11-30 3:50PM EST | 128.00 | 67.90 | 77.50 | 80.20 | +67.90 | - | - | 0 | 239.84% |
| MSTR221209C00130000 | 2022-11-08 2:33PM EST | 130.00 | 72.00 | 76.30 | 78.40 | 0.00 | - | - | 0 | 188.48% |
| MSTR221209C00132000 | 2022-11-28 10:09AM EST | 132.00 | 43.10 | 74.20 | 76.40 | +43.10 | - | - | 0 | 179.20% |
| MSTR221209C00133000 | 2022-11-28 10:09AM EST | 133.00 | 42.10 | 73.30 | 75.50 | +42.10 | - | - | 0 | 183.98% |
| MSTR221209C00134000 | 2022-11-30 11:00AM EST | 134.00 | 49.10 | 72.20 | 74.50 | +49.10 | - | - | 0 | 177.73% |
| MSTR221209C00135000 | 2022-11-29 11:46AM EST | 135.00 | 42.20 | 71.10 | 73.20 | +42.20 | - | - | 0 | 157.62% |
| MSTR221209C00137000 | 2022-11-28 3:44PM EST | 137.00 | 40.20 | 68.40 | 71.30 | +40.20 | - | - | 0 | 214.89% |
| MSTR221209C00138000 | 2022-11-28 10:09AM EST | 138.00 | 37.50 | 68.00 | 70.40 | +37.50 | - | - | 0 | 155.37% |
| MSTR221209C00139000 | 2022-12-01 10:17AM EST | 139.00 | 60.60 | 66.90 | 69.00 | +60.60 | - | - | 3 | 104.69% |
| MSTR221209C00140000 | 2022-12-01 10:17AM EST | 140.00 | 59.60 | 66.10 | 68.60 | 0.00 | - | 2 | 2 | 162.11% |
| MSTR221209C00141000 | 2022-12-01 10:17AM EST | 141.00 | 58.60 | 65.10 | 67.60 | +58.60 | - | - | 2 | 159.57% |
| MSTR221209C00142000 | 2022-12-01 10:17AM EST | 142.00 | 57.60 | 64.00 | 66.20 | +57.60 | - | - | 2 | 135.55% |
| MSTR221209C00143000 | 2022-12-01 10:17AM EST | 143.00 | 56.60 | 63.10 | 65.20 | +56.60 | - | - | 1 | 138.67% |
| MSTR221209C00144000 | 2022-11-30 2:17PM EST | 144.00 | 48.57 | 62.20 | 64.90 | +48.57 | - | - | 0 | 163.38% |
| MSTR221209C00145000 | 2022-11-28 10:09AM EST | 145.00 | 31.40 | 61.10 | 63.10 | 0.00 | - | 3 | 0 | 128.91% |
| MSTR221209C00149000 | 2022-12-01 10:17AM EST | 149.00 | 50.70 | 57.20 | 59.40 | +50.70 | - | - | 3 | 136.52% |
| MSTR221209C00150000 | 2022-12-01 9:34AM EST | 150.00 | 50.00 | 56.30 | 58.60 | 0.00 | - | 1 | 1 | 142.77% |
| MSTR221209C00152500 | 2022-11-29 12:43PM EST | 152.50 | 28.30 | 52.90 | 55.90 | 0.00 | - | 1 | 0 | 171.39% |
| MSTR221209C00155000 | 2022-12-01 10:53AM EST | 155.00 | 45.06 | 51.20 | 53.50 | 0.00 | - | 23 | 22 | 125.20% |
| MSTR221209C00157500 | 2022-11-29 3:14PM EST | 157.50 | 26.30 | 48.40 | 51.80 | 0.00 | - | 7 | 3 | 130.91% |
| MSTR221209C00160000 | 2022-12-01 10:17AM EST | 160.00 | 40.00 | 45.50 | 48.20 | 0.00 | - | 2 | 32 | 144.39% |
| MSTR221209C00162500 | 2022-12-01 12:10PM EST | 162.50 | 36.80 | 43.00 | 46.70 | 0.00 | - | 1 | 34 | 107.81% |
| MSTR221209C00165000 | 2022-11-29 11:45AM EST | 165.00 | 18.00 | 40.90 | 43.60 | 0.00 | - | 1 | 18 | 96.97% |
| MSTR221209C00167500 | 2022-11-29 10:00AM EST | 167.50 | 18.40 | 38.90 | 40.50 | 0.00 | - | 1 | 4 | 88.67% |
| MSTR221209C00170000 | 2022-12-02 3:17PM EST | 170.00 | 36.61 | 36.20 | 39.10 | +8.38 | +29.68% | 4 | 66 | 101.95% |
| MSTR221209C00172500 | 2022-12-02 3:40PM EST | 172.50 | 36.30 | 33.30 | 35.60 | +22.60 | +164.96% | 3 | 10 | 50.78% |
| MSTR221209C00175000 | 2022-12-02 3:18PM EST | 175.00 | 32.15 | 31.50 | 33.40 | +18.65 | +138.15% | 8 | 39 | 83.40% |
| MSTR221209C00177500 | 2022-12-02 11:49AM EST | 177.50 | 29.45 | 29.00 | 31.20 | +5.95 | +25.32% | 11 | 24 | 82.42% |
| MSTR221209C00180000 | 2022-12-02 3:51PM EST | 180.00 | 28.18 | 26.40 | 29.20 | +7.94 | +39.23% | 218 | 215 | 81.69% |
| MSTR221209C00182500 | 2022-12-01 2:29PM EST | 182.50 | 18.23 | 24.60 | 26.80 | 0.00 | - | 2 | 8 | 84.08% |
| MSTR221209C00185000 | 2022-12-02 3:56PM EST | 185.00 | 23.95 | 22.50 | 25.70 | +6.95 | +40.88% | 74 | 72 | 92.77% |
| MSTR221209C00187500 | 2022-12-02 10:16AM EST | 187.50 | 16.50 | 19.70 | 23.30 | +0.80 | +5.10% | 12 | 40 | 83.89% |
| MSTR221209C00190000 | 2022-12-02 3:59PM EST | 190.00 | 18.84 | 18.10 | 20.00 | +4.76 | +33.81% | 46 | 54 | 77.25% |
| MSTR221209C00192500 | 2022-12-02 2:52PM EST | 192.50 | 14.88 | 16.40 | 18.60 | +14.88 | - | 20 | 11 | 82.03% |
| MSTR221209C00195000 | 2022-12-02 3:56PM EST | 195.00 | 15.90 | 14.40 | 16.50 | +5.49 | +52.74% | 63 | 134 | 79.07% |
| MSTR221209C00197500 | 2022-12-02 3:45PM EST | 197.50 | 15.10 | 12.80 | 14.90 | +5.60 | +58.95% | 36 | 114 | 80.18% |
| MSTR221209C00200000 | 2022-12-02 3:57PM EST | 200.00 | 12.38 | 11.50 | 12.60 | +4.27 | +52.65% | 160 | 320 | 77.98% |
| MSTR221209C00202500 | 2022-12-02 3:50PM EST | 202.50 | 11.00 | 10.10 | 11.50 | +3.36 | +43.98% | 57 | 170 | 80.20% |
| MSTR221209C00205000 | 2022-12-02 3:59PM EST | 205.00 | 9.42 | 8.70 | 10.30 | +3.22 | +51.94% | 148 | 303 | 80.66% |
| MSTR221209C00207500 | 2022-12-02 3:56PM EST | 207.50 | 8.50 | 7.50 | 9.00 | +8.50 | - | 62 | 25 | 80.49% |
| MSTR221209C00210000 | 2022-12-02 3:58PM EST | 210.00 | 7.50 | 6.60 | 7.80 | +2.86 | +61.64% | 415 | 459 | 81.10% |
| MSTR221209C00212500 | 2022-12-02 3:38PM EST | 212.50 | 7.40 | 5.80 | 6.70 | +7.40 | - | 26 | 18 | 81.62% |
| MSTR221209C00215000 | 2022-12-02 3:56PM EST | 215.00 | 5.55 | 5.10 | 6.20 | +2.05 | +58.57% | 41 | 175 | 84.55% |
| MSTR221209C00217500 | 2022-12-02 3:57PM EST | 217.50 | 4.80 | 4.30 | 5.00 | +4.80 | - | 46 | 5 | 82.57% |
| MSTR221209C00220000 | 2022-12-02 3:55PM EST | 220.00 | 4.10 | 3.80 | 4.60 | +1.67 | +68.72% | 196 | 74 | 85.33% |
| MSTR221209C00222500 | 2022-12-02 3:58PM EST | 222.50 | 3.50 | 3.30 | 3.90 | +3.50 | - | 74 | 133 | 85.69% |
| MSTR221209C00225000 | 2022-12-02 3:55PM EST | 225.00 | 3.10 | 2.90 | 3.40 | +1.37 | +79.19% | 92 | 169 | 86.96% |
| MSTR221209C00227500 | 2022-12-02 3:36PM EST | 227.50 | 2.80 | 2.40 | 2.70 | +2.80 | - | 58 | 16 | 85.52% |
| MSTR221209C00230000 | 2022-12-02 3:59PM EST | 230.00 | 2.25 | 1.90 | 2.40 | +0.87 | +63.04% | 94 | 49 | 85.77% |
| MSTR221209C00232500 | 2022-12-02 3:37PM EST | 232.50 | 2.45 | 1.70 | 2.40 | +2.45 | - | 13 | 12 | 89.70% |
| MSTR221209C00235000 | 2022-12-02 3:47PM EST | 235.00 | 1.85 | 1.50 | 2.20 | +0.75 | +68.18% | 55 | 8 | 91.80% |
| MSTR221209C00237500 | 2022-12-02 2:45PM EST | 237.50 | 1.29 | 1.30 | 1.95 | +1.29 | - | 34 | 51 | 93.04% |
| MSTR221209C00240000 | 2022-12-02 3:59PM EST | 240.00 | 1.57 | 1.15 | 1.80 | +0.72 | +84.71% | 56 | 28 | 95.12% |
| MSTR221209C00242500 | 2022-12-02 3:00PM EST | 242.50 | 0.90 | 0.85 | 1.60 | +0.90 | - | 6 | - | 94.78% |
| MSTR221209C00245000 | 2022-12-02 3:56PM EST | 245.00 | 0.80 | 0.70 | 1.35 | +0.05 | +6.67% | 31 | 7 | 94.78% |
| MSTR221209C00250000 | 2022-12-02 3:56PM EST | 250.00 | 0.80 | 0.60 | 0.80 | +0.35 | +77.78% | 37 | 73 | 94.43% |
| MSTR221209C00255000 | 2022-11-30 3:51PM EST | 255.00 | 0.30 | 0.25 | 0.95 | 0.00 | - | 4 | 39 | 98.73% |
| MSTR221209C00260000 | 2022-12-02 3:38PM EST | 260.00 | 0.65 | 0.25 | 0.75 | +0.32 | +96.97% | 3 | 21 | 102.15% |
| MSTR221209C00265000 | 2022-12-02 11:22AM EST | 265.00 | 0.40 | 0.15 | 0.75 | +0.14 | +53.85% | 11 | 32 | 106.84% |
| MSTR221209C00270000 | 2022-12-01 12:39PM EST | 270.00 | 0.33 | 0.15 | 0.50 | 0.00 | - | 10 | 18 | 107.13% |
| MSTR221209C00275000 | 2022-12-02 2:16PM EST | 275.00 | 0.20 | 0.15 | 0.50 | -0.64 | -76.19% | 12 | 29 | 113.09% |
| MSTR221209C00280000 | 2022-12-02 1:34PM EST | 280.00 | 0.15 | 0.15 | 0.30 | +0.15 | - | 14 | 0 | 112.40% |
| MSTR221209C00285000 | 2022-12-02 3:35PM EST | 285.00 | 0.15 | 0.15 | 0.35 | +0.15 | - | 3 | 16 | 119.73% |
| MSTR221209C00290000 | 2022-12-02 3:57PM EST | 290.00 | 0.16 | 0.05 | 0.20 | +0.11 | +220.00% | 19 | 47 | 113.67% |
| MSTR221209C00295000 | 2022-12-02 2:30PM EST | 295.00 | 0.13 | 0.05 | 0.20 | +0.13 | - | 4 | 2 | 118.56% |
| MSTR221209C00300000 | 2022-12-02 3:46PM EST | 300.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 74 | 119.92% |
| MSTR221209C00305000 | 2022-12-02 3:31PM EST | 305.00 | 0.09 | 0.00 | 0.20 | -0.32 | -78.05% | 3 | 4 | 124.61% |
| MSTR221209C00310000 | 2022-11-07 3:52PM EST | 310.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 34 | 35 | 129.10% |
| MSTR221209C00315000 | 2022-11-28 3:38PM EST | 315.00 | 0.08 | 0.00 | 0.65 | +0.08 | - | - | 3 | 155.76% |
| MSTR221209C00320000 | 2022-11-25 12:39PM EST | 320.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 61 | 160.55% |
| MSTR221209C00325000 | 2022-11-10 11:38AM EST | 325.00 | 1.84 | 0.00 | 0.65 | 0.00 | - | 8 | 10 | 165.23% |
| MSTR221209C00330000 | 2022-11-08 2:26PM EST | 330.00 | 3.77 | 0.00 | 0.65 | 0.00 | - | - | 2 | 169.82% |
| MSTR221209C00335000 | 2022-11-02 1:00PM EST | 335.00 | 6.00 | 0.00 | 0.65 | 0.00 | - | 4 | 7 | 174.41% |
| MSTR221209C00340000 | 2022-12-02 3:18PM EST | 340.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 4 | 12 | 133.59% |
| MSTR221209C00345000 | 2022-11-08 2:31PM EST | 345.00 | 3.43 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 183.01% |
| MSTR221209C00350000 | 2022-11-29 10:12AM EST | 350.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 172.66% |
| MSTR221209C00360000 | 2022-11-29 9:37AM EST | 360.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 32 | 180.47% |
| MSTR221209C00370000 | 2022-11-28 2:47PM EST | 370.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 18 | 188.09% |
| MSTR221209C00380000 | 2022-11-28 11:04AM EST | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 160.16% |
| MSTR221209C00390000 | 2022-12-02 1:22PM EST | 390.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 17 | 20 | 165.63% |
| MSTR221209C00400000 | 2022-11-28 11:04AM EST | 400.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 171.88% |
| MSTR221209C00410000 | 2022-11-28 11:03AM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 75 | 178.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR221209P00005000 | 2022-11-28 11:30AM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 400 | 478 | 1,031.25% |
| MSTR221209P00010000 | 2022-11-14 12:34PM EST | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 818.75% |
| MSTR221209P00015000 | 2022-11-14 10:15AM EST | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 706.25% |
| MSTR221209P00020000 | 2022-11-10 10:10AM EST | 20.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | - | 19 | 625.00% |
| MSTR221209P00025000 | 2022-11-28 9:33AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 565.63% |
| MSTR221209P00035000 | 2022-11-10 9:30AM EST | 35.00 | 1.90 | 0.00 | 0.05 | 0.00 | - | - | 1 | 475.00% |
| MSTR221209P00040000 | 2022-11-28 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 437.50% |
| MSTR221209P00045000 | 2022-11-30 10:03AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 409.38% |
| MSTR221209P00050000 | 2022-12-02 3:11PM EST | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 40 | 381.25% |
| MSTR221209P00055000 | 2022-11-29 9:43AM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 356.25% |
| MSTR221209P00060000 | 2022-11-30 3:17PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 53 | 332.81% |
| MSTR221209P00065000 | 2022-11-30 2:32PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 215 | 312.50% |
| MSTR221209P00070000 | 2022-11-30 3:51PM EST | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 262 | 292.19% |
| MSTR221209P00075000 | 2022-12-01 12:32PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 128 | 275.00% |
| MSTR221209P00080000 | 2022-12-02 2:23PM EST | 80.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 6 | 122 | 257.81% |
| MSTR221209P00085000 | 2022-12-02 3:55PM EST | 85.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 74 | 16 | 242.19% |
| MSTR221209P00090000 | 2022-12-02 1:08PM EST | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 126 | 228.13% |
| MSTR221209P00095000 | 2022-12-02 3:50PM EST | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 27 | 47 | 228.91% |
| MSTR221209P00100000 | 2022-12-02 3:47PM EST | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 235 | 647 | 214.84% |
| MSTR221209P00105000 | 2022-11-30 2:06PM EST | 105.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 26 | 204 | 210.16% |
| MSTR221209P00110000 | 2022-12-02 3:31PM EST | 110.00 | 0.09 | 0.05 | 0.10 | -0.15 | -62.50% | 12 | 278 | 196.88% |
| MSTR221209P00115000 | 2022-12-02 2:48PM EST | 115.00 | 0.10 | 0.05 | 0.20 | -0.11 | -52.38% | 24 | 31 | 195.70% |
| MSTR221209P00116000 | 2022-11-29 9:38AM EST | 116.00 | 1.10 | 0.00 | 0.45 | +1.10 | - | - | 4 | 208.98% |
| MSTR221209P00118000 | 2022-11-29 9:37AM EST | 118.00 | 0.80 | 0.05 | 0.50 | +0.80 | - | - | 4 | 209.38% |
| MSTR221209P00119000 | 2022-11-28 10:13AM EST | 119.00 | 1.60 | 0.05 | 0.50 | +1.60 | - | - | 1 | 206.64% |
| MSTR221209P00120000 | 2022-12-02 3:03PM EST | 120.00 | 0.11 | 0.10 | 0.25 | -0.17 | -60.71% | 17 | 291 | 191.02% |
| MSTR221209P00121000 | 2022-12-02 9:36AM EST | 121.00 | 0.45 | 0.05 | 0.50 | +0.45 | - | 11 | 5 | 200.98% |
| MSTR221209P00124000 | 2022-12-01 1:12PM EST | 124.00 | 0.30 | 0.05 | 0.50 | +0.30 | - | - | 301 | 192.77% |
| MSTR221209P00125000 | 2022-12-02 3:57PM EST | 125.00 | 0.21 | 0.10 | 0.25 | -0.08 | -27.59% | 83 | 171 | 178.13% |
| MSTR221209P00127000 | 2022-11-30 2:04PM EST | 127.00 | 0.85 | 0.05 | 0.55 | +0.85 | - | - | 22 | 187.30% |
| MSTR221209P00128000 | 2022-11-30 1:14PM EST | 128.00 | 0.90 | 0.05 | 0.55 | +0.90 | - | - | 3 | 184.57% |
| MSTR221209P00129000 | 2022-12-01 11:21AM EST | 129.00 | 0.40 | 0.05 | 0.55 | +0.40 | - | - | 2 | 181.93% |
| MSTR221209P00130000 | 2022-12-02 3:41PM EST | 130.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 167 | 186 | 171.68% |
| MSTR221209P00131000 | 2022-11-30 3:49PM EST | 131.00 | 0.77 | 0.10 | 0.50 | +0.77 | - | - | 4 | 176.76% |
| MSTR221209P00132000 | 2022-11-30 12:33PM EST | 132.00 | 1.29 | 0.10 | 0.50 | +1.29 | - | - | 32 | 174.02% |
| MSTR221209P00133000 | 2022-11-30 9:40AM EST | 133.00 | 1.14 | 0.10 | 0.60 | +1.14 | - | - | 101 | 175.78% |
| MSTR221209P00134000 | 2022-12-02 3:59PM EST | 134.00 | 0.15 | 0.15 | 0.50 | +0.15 | - | 154 | 253 | 171.09% |
| MSTR221209P00135000 | 2022-12-02 3:47PM EST | 135.00 | 0.21 | 0.20 | 0.25 | -0.26 | -55.32% | 35 | 546 | 159.38% |
| MSTR221209P00136000 | 2022-11-28 10:42AM EST | 136.00 | 3.50 | 0.15 | 0.40 | +3.50 | - | - | 1 | 161.72% |
| MSTR221209P00137000 | 2022-12-01 3:03PM EST | 137.00 | 0.50 | 0.05 | 0.65 | +0.50 | - | - | 7 | 165.43% |
| MSTR221209P00138000 | 2022-12-01 12:56PM EST | 138.00 | 0.55 | 0.15 | 0.50 | +0.55 | - | - | 8 | 160.94% |
| MSTR221209P00139000 | 2022-12-02 10:02AM EST | 139.00 | 0.54 | 0.05 | 0.40 | +0.54 | - | 2 | 6 | 149.61% |
| MSTR221209P00140000 | 2022-12-02 3:55PM EST | 140.00 | 0.27 | 0.20 | 0.45 | -0.29 | -51.79% | 62 | 166 | 155.96% |
| MSTR221209P00141000 | 2022-11-30 3:34PM EST | 141.00 | 1.05 | 0.05 | 0.70 | +1.05 | - | - | 2 | 157.23% |
| MSTR221209P00142000 | 2022-12-02 3:41PM EST | 142.00 | 0.35 | 0.35 | 0.40 | +0.35 | - | 1 | 271 | 154.69% |
| MSTR221209P00143000 | 2022-11-30 12:24PM EST | 143.00 | 2.25 | 0.10 | 0.75 | +2.25 | - | - | 103 | 155.47% |
| MSTR221209P00144000 | 2022-11-30 2:56PM EST | 144.00 | 1.45 | 0.10 | 0.75 | +1.45 | - | - | 114 | 152.93% |
| MSTR221209P00145000 | 2022-12-02 3:15PM EST | 145.00 | 0.45 | 0.25 | 0.55 | -0.44 | -49.44% | 16 | 33 | 148.83% |
| MSTR221209P00146000 | 2022-11-30 2:05PM EST | 146.00 | 1.60 | 0.25 | 0.80 | +1.60 | - | - | 109 | 153.71% |
| MSTR221209P00147000 | 2022-12-02 12:46PM EST | 147.00 | 0.55 | 0.15 | 0.60 | +0.55 | - | 3 | 179 | 142.38% |
| MSTR221209P00148000 | 2022-12-02 1:16PM EST | 148.00 | 0.60 | 0.30 | 0.85 | +0.60 | - | 2 | 110 | 151.17% |
| MSTR221209P00149000 | 2022-11-30 1:39PM EST | 149.00 | 2.40 | 0.35 | 0.90 | +2.40 | - | - | 7 | 150.98% |
| MSTR221209P00150000 | 2022-12-02 3:51PM EST | 150.00 | 0.45 | 0.40 | 0.65 | -0.40 | -47.06% | 261 | 393 | 143.55% |
| MSTR221209P00152500 | 2022-12-02 2:36PM EST | 152.50 | 0.63 | 0.30 | 1.00 | -0.52 | -45.22% | 7 | 105 | 143.16% |
| MSTR221209P00155000 | 2022-12-02 3:21PM EST | 155.00 | 0.64 | 0.40 | 0.85 | -0.46 | -41.82% | 60 | 683 | 135.74% |
| MSTR221209P00157500 | 2022-12-02 2:15PM EST | 157.50 | 0.85 | 0.55 | 0.90 | -0.58 | -40.56% | 17 | 147 | 133.50% |
| MSTR221209P00160000 | 2022-12-02 3:59PM EST | 160.00 | 0.95 | 0.55 | 0.95 | -0.40 | -29.63% | 197 | 133 | 128.13% |
| MSTR221209P00162500 | 2022-12-02 3:33PM EST | 162.50 | 0.86 | 0.60 | 1.20 | -0.84 | -49.41% | 38 | 207 | 126.86% |
| MSTR221209P00165000 | 2022-12-02 3:59PM EST | 165.00 | 0.90 | 0.80 | 1.20 | -1.00 | -52.63% | 55 | 89 | 123.49% |
| MSTR221209P00167500 | 2022-12-02 3:39PM EST | 167.50 | 1.33 | 0.85 | 1.45 | -0.92 | -40.89% | 208 | 328 | 121.09% |
| MSTR221209P00170000 | 2022-12-02 3:58PM EST | 170.00 | 1.20 | 1.05 | 1.55 | -1.23 | -50.62% | 281 | 551 | 118.26% |
| MSTR221209P00172500 | 2022-12-02 2:18PM EST | 172.50 | 1.80 | 1.30 | 1.65 | -1.20 | -40.00% | 12 | 45 | 115.48% |
| MSTR221209P00175000 | 2022-12-02 3:59PM EST | 175.00 | 1.61 | 1.45 | 1.80 | -1.51 | -48.40% | 579 | 149 | 111.77% |
| MSTR221209P00177500 | 2022-12-02 3:57PM EST | 177.50 | 1.84 | 1.65 | 2.10 | -2.36 | -56.19% | 44 | 53 | 109.62% |
| MSTR221209P00180000 | 2022-12-02 3:59PM EST | 180.00 | 2.20 | 1.85 | 2.30 | -2.28 | -50.89% | 98 | 129 | 106.01% |
| MSTR221209P00182500 | 2022-12-02 3:48PM EST | 182.50 | 2.40 | 2.35 | 2.80 | -3.07 | -56.12% | 11 | 86 | 106.69% |
| MSTR221209P00185000 | 2022-12-02 3:56PM EST | 185.00 | 2.90 | 2.75 | 3.40 | -2.68 | -48.03% | 170 | 117 | 106.27% |
| MSTR221209P00187500 | 2022-12-02 3:03PM EST | 187.50 | 4.03 | 3.10 | 3.90 | -2.97 | -42.43% | 8 | 17 | 103.98% |
| MSTR221209P00190000 | 2022-12-02 3:58PM EST | 190.00 | 4.00 | 3.70 | 4.40 | -3.80 | -48.72% | 120 | 142 | 102.56% |
| MSTR221209P00192500 | 2022-12-02 2:34PM EST | 192.50 | 5.90 | 4.40 | 5.10 | -3.40 | -36.56% | 19 | 22 | 102.08% |
| MSTR221209P00195000 | 2022-12-02 3:58PM EST | 195.00 | 5.35 | 5.00 | 6.10 | -4.15 | -43.68% | 61 | 113 | 101.78% |
| MSTR221209P00197500 | 2022-12-02 3:58PM EST | 197.50 | 6.10 | 6.00 | 7.00 | -5.30 | -46.49% | 43 | 21 | 102.15% |
| MSTR221209P00200000 | 2022-12-02 3:55PM EST | 200.00 | 7.24 | 7.00 | 7.80 | -4.96 | -40.66% | 148 | 140 | 101.05% |
| MSTR221209P00202500 | 2022-12-02 3:57PM EST | 202.50 | 8.39 | 8.00 | 9.30 | -4.39 | -34.35% | 48 | 7 | 102.49% |
| MSTR221209P00205000 | 2022-12-02 3:59PM EST | 205.00 | 10.10 | 9.10 | 10.40 | -4.79 | -32.17% | 270 | 82 | 101.56% |
| MSTR221209P00207500 | 2022-12-02 3:55PM EST | 207.50 | 10.90 | 10.50 | 11.70 | +10.90 | - | 23 | 5 | 102.14% |
| MSTR221209P00210000 | 2022-12-02 3:56PM EST | 210.00 | 12.49 | 11.90 | 13.40 | -6.98 | -35.85% | 53 | 24 | 103.74% |
| MSTR221209P00212500 | 2022-12-02 3:58PM EST | 212.50 | 13.60 | 13.50 | 15.00 | +13.60 | - | 7 | 3 | 104.98% |
| MSTR221209P00215000 | 2022-12-02 3:53PM EST | 215.00 | 15.90 | 15.00 | 16.70 | -22.60 | -58.70% | 12 | 10 | 105.44% |
| MSTR221209P00217500 | 2022-12-02 12:01PM EST | 217.50 | 19.50 | 16.90 | 18.40 | +19.50 | - | 1 | 14 | 107.10% |
| MSTR221209P00220000 | 2022-12-02 3:39PM EST | 220.00 | 17.80 | 18.50 | 20.30 | -8.23 | -31.62% | 11 | 11 | 107.57% |
| MSTR221209P00222500 | 2022-11-30 10:53AM EST | 222.50 | 45.30 | 20.50 | 22.60 | +45.30 | - | - | 7 | 111.48% |
| MSTR221209P00225000 | 2022-12-02 3:36PM EST | 225.00 | 21.50 | 22.50 | 24.30 | -8.42 | -28.14% | 4 | 19 | 111.69% |
| MSTR221209P00227500 | 2022-11-30 10:53AM EST | 227.50 | 49.99 | 24.50 | 26.70 | +49.99 | - | - | 2 | 115.16% |
| MSTR221209P00230000 | 2022-12-02 3:54PM EST | 230.00 | 27.70 | 26.60 | 28.90 | -38.50 | -58.16% | 1 | 0 | 117.64% |
| MSTR221209P00232500 | 2022-11-28 10:53AM EST | 232.50 | 65.89 | 28.70 | 31.20 | +65.89 | - | - | 1 | 120.29% |
| MSTR221209P00235000 | 2022-12-01 10:30AM EST | 235.00 | 39.32 | 31.10 | 33.70 | 0.00 | - | 12 | 23 | 125.61% |
| MSTR221209P00240000 | 2022-12-02 11:23AM EST | 240.00 | 39.73 | 35.60 | 38.00 | -4.28 | -9.73% | 1 | 35 | 129.25% |
| MSTR221209P00245000 | 2022-12-02 10:10AM EST | 245.00 | 49.32 | 40.30 | 42.50 | +0.32 | +0.65% | 3 | 22 | 134.25% |
| MSTR221209P00250000 | 2022-12-02 2:40PM EST | 250.00 | 50.00 | 45.20 | 47.30 | -1.83 | -3.53% | 13 | 12 | 141.89% |
| MSTR221209P00255000 | 2022-12-02 10:07AM EST | 255.00 | 60.00 | 50.30 | 52.70 | -14.20 | -19.14% | 5 | 1 | 155.03% |
| MSTR221209P00260000 | 2022-12-01 10:17AM EST | 260.00 | 63.70 | 54.90 | 57.20 | 0.00 | - | 1 | 3 | 157.08% |
| MSTR221209P00265000 | 2022-12-01 10:17AM EST | 265.00 | 68.60 | 59.90 | 62.00 | 0.00 | - | 2 | 7 | 164.01% |
| MSTR221209P00270000 | 2022-11-23 10:59AM EST | 270.00 | 101.77 | 64.40 | 67.10 | 0.00 | - | 1 | 2 | 168.75% |
| MSTR221209P00275000 | 2022-12-01 10:17AM EST | 275.00 | 78.50 | 69.60 | 71.90 | +78.50 | - | - | 2 | 176.66% |
| MSTR221209P00295000 | 2022-11-28 12:46PM EST | 295.00 | 124.40 | 88.90 | 91.70 | 0.00 | - | 6 | 8 | 196.63% |
| MSTR221209P00300000 | 2022-12-02 1:18PM EST | 300.00 | 100.87 | 93.50 | 96.90 | +47.45 | +88.82% | 1 | 1 | 201.07% |
| MSTR221209P00310000 | 2022-11-28 12:51PM EST | 310.00 | 139.22 | 103.60 | 107.00 | +139.22 | - | - | 3 | 216.06% |
| MSTR221209P00350000 | 2022-11-17 1:43PM EST | 350.00 | 179.00 | 143.60 | 146.90 | 0.00 | - | - | 2 | 260.25% |
| MSTR221209P00380000 | 2022-11-29 11:25AM EST | 380.00 | 206.52 | 173.10 | 176.90 | +206.52 | - | - | 5 | 282.62% |
© 2022 Yahoo. All rights reserved.
