Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,146.95 -44.88 (-0.19%) CMC Crypto 200
574.64 +3.36 (+0.59%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812C00150000 | 2022-08-12 12:32PM EDT | 150.00 | 194.15 | 200.50 | 204.90 | +29.65 | +18.02% | 1 | 1 | 960.55% |
| MSTR220812C00165000 | 2022-07-01 11:08AM EDT | 165.00 | 30.20 | 119.40 | 124.20 | 0.00 | - | 3 | 3 | 0.00% |
| MSTR220812C00170000 | 2022-07-08 12:05PM EDT | 170.00 | 67.50 | 146.80 | 151.30 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR220812C00175000 | 2022-07-19 10:14AM EDT | 175.00 | 66.50 | 175.70 | 179.90 | 0.00 | - | 3 | 0 | 805.47% |
| MSTR220812C00182500 | 2022-08-02 1:37PM EDT | 182.50 | 101.78 | 168.30 | 172.40 | 0.00 | - | - | 0 | 393.75% |
| MSTR220812C00185000 | 2022-08-03 10:15AM EDT | 185.00 | 137.26 | 165.80 | 169.90 | 0.00 | - | 1 | 0 | 387.50% |
| MSTR220812C00195000 | 2022-07-19 11:29AM EDT | 195.00 | 64.09 | 155.30 | 159.90 | 0.00 | - | 1 | 0 | 696.39% |
| MSTR220812C00200000 | 2022-08-12 9:40AM EDT | 200.00 | 136.30 | 151.00 | 154.90 | +4.30 | +3.26% | 3 | 6 | 429.69% |
| MSTR220812C00202500 | 2022-08-09 10:01AM EDT | 202.50 | 112.00 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220812C00205000 | 2022-08-04 1:42PM EDT | 205.00 | 102.15 | 145.30 | 149.90 | 0.00 | - | 1 | 0 | 645.80% |
| MSTR220812C00210000 | 2022-08-09 9:38AM EDT | 210.00 | 111.05 | 140.60 | 144.90 | 0.00 | - | 1 | 0 | 621.39% |
| MSTR220812C00215000 | 2022-08-04 9:53AM EDT | 215.00 | 108.52 | 135.30 | 139.90 | 0.00 | - | 1 | 0 | 597.46% |
| MSTR220812C00220000 | 2022-08-08 11:14AM EDT | 220.00 | 118.80 | 130.30 | 134.90 | 0.00 | - | 2 | 0 | 574.02% |
| MSTR220812C00225000 | 2022-08-12 11:46AM EDT | 225.00 | 116.40 | 125.40 | 129.90 | +52.02 | +80.80% | 3 | 0 | 551.07% |
| MSTR220812C00227500 | 2022-08-03 3:35PM EDT | 227.50 | 88.10 | 122.80 | 127.40 | 0.00 | - | 1 | 0 | 539.75% |
| MSTR220812C00230000 | 2022-08-11 2:30PM EDT | 230.00 | 104.30 | 120.70 | 124.90 | 0.00 | - | 1 | 1 | 528.52% |
| MSTR220812C00235000 | 2022-08-10 1:00PM EDT | 235.00 | 104.10 | 115.30 | 119.90 | 0.00 | - | 6 | 6 | 506.45% |
| MSTR220812C00237500 | 2022-08-10 1:31PM EDT | 237.50 | 102.70 | 113.20 | 117.40 | 0.00 | - | 6 | 2 | 495.51% |
| MSTR220812C00240000 | 2022-08-10 1:44PM EDT | 240.00 | 101.10 | 110.30 | 114.90 | 0.00 | - | 6 | 3 | 484.77% |
| MSTR220812C00242500 | 2022-08-10 1:44PM EDT | 242.50 | 98.80 | 107.90 | 112.40 | 0.00 | - | 7 | 3 | 474.02% |
| MSTR220812C00245000 | 2022-08-10 1:47PM EDT | 245.00 | 96.80 | 105.70 | 109.90 | 0.00 | - | 6 | 1 | 463.38% |
| MSTR220812C00247500 | 2022-08-10 1:47PM EDT | 247.50 | 94.60 | 102.80 | 107.40 | 0.00 | - | 8 | 0 | 452.83% |
| MSTR220812C00250000 | 2022-08-12 3:43PM EDT | 250.00 | 102.18 | 100.30 | 104.90 | +16.48 | +19.23% | 7 | 33 | 442.29% |
| MSTR220812C00252500 | 2022-08-12 11:47AM EDT | 252.50 | 88.50 | 98.00 | 102.40 | +0.90 | +1.03% | 5 | 8 | 431.93% |
| MSTR220812C00255000 | 2022-08-10 1:47PM EDT | 255.00 | 87.10 | 95.30 | 99.90 | 0.00 | - | 6 | 5 | 421.58% |
| MSTR220812C00257500 | 2022-08-10 1:06PM EDT | 257.50 | 81.90 | 92.80 | 97.40 | 0.00 | - | 6 | 2 | 411.33% |
| MSTR220812C00260000 | 2022-08-12 3:44PM EDT | 260.00 | 92.70 | 90.50 | 94.90 | +0.20 | +0.22% | 5 | 8 | 401.17% |
| MSTR220812C00262500 | 2022-08-10 1:37PM EDT | 262.50 | 77.40 | 87.90 | 92.40 | 0.00 | - | 6 | 0 | 391.11% |
| MSTR220812C00265000 | 2022-08-10 1:47PM EDT | 265.00 | 76.70 | 85.90 | 89.90 | 0.00 | - | 6 | 6 | 214.84% |
| MSTR220812C00267500 | 2022-08-10 1:47PM EDT | 267.50 | 74.30 | 82.80 | 87.40 | 0.00 | - | 6 | 1 | 371.04% |
| MSTR220812C00270000 | 2022-08-12 3:47PM EDT | 270.00 | 81.71 | 80.50 | 84.30 | +15.81 | +23.99% | 21 | 50 | 333.50% |
| MSTR220812C00272500 | 2022-08-12 2:29PM EDT | 272.50 | 74.00 | 77.90 | 82.40 | +5.40 | +7.87% | 2 | 2 | 351.27% |
| MSTR220812C00275000 | 2022-08-10 1:22PM EDT | 275.00 | 64.30 | 75.70 | 79.90 | 0.00 | - | 6 | 14 | 341.41% |
| MSTR220812C00277500 | 2022-08-12 11:46AM EDT | 277.50 | 64.00 | 73.80 | 76.60 | -14.00 | -17.95% | 22 | 21 | 295.90% |
| MSTR220812C00280000 | 2022-08-12 9:45AM EDT | 280.00 | 60.19 | 70.70 | 74.90 | -20.81 | -25.69% | 3 | 38 | 321.97% |
| MSTR220812C00282500 | 2022-08-12 11:35AM EDT | 282.50 | 61.46 | 67.90 | 72.40 | +21.95 | +55.56% | 10 | 88 | 312.30% |
| MSTR220812C00285000 | 2022-08-11 11:10AM EDT | 285.00 | 61.32 | 65.50 | 69.90 | 0.00 | - | 1 | 5 | 302.64% |
| MSTR220812C00287500 | 2022-08-11 10:54AM EDT | 287.50 | 64.90 | 62.80 | 67.40 | 0.00 | - | 1 | 3 | 293.07% |
| MSTR220812C00290000 | 2022-08-12 3:26PM EDT | 290.00 | 61.00 | 61.00 | 64.90 | +18.11 | +42.22% | 27 | 103 | 164.84% |
| MSTR220812C00292500 | 2022-08-12 2:36PM EDT | 292.50 | 55.60 | 57.80 | 62.40 | +8.10 | +17.05% | 9 | 9 | 274.02% |
| MSTR220812C00295000 | 2022-08-11 2:36PM EDT | 295.00 | 39.62 | 55.50 | 59.90 | 0.00 | - | 1 | 1 | 264.50% |
| MSTR220812C00297500 | 2022-08-03 9:42AM EDT | 297.50 | 20.90 | 53.10 | 57.40 | 0.00 | - | 1 | 0 | 255.03% |
| MSTR220812C00300000 | 2022-08-12 3:58PM EDT | 300.00 | 52.65 | 51.10 | 53.70 | +19.40 | +58.35% | 76 | 136 | 198.54% |
| MSTR220812C00302500 | 2022-08-11 10:17AM EDT | 302.50 | 58.00 | 47.90 | 52.40 | 0.00 | - | 2 | 7 | 236.13% |
| MSTR220812C00305000 | 2022-08-12 11:41AM EDT | 305.00 | 38.25 | 45.60 | 49.90 | -12.10 | -24.03% | 3 | 11 | 226.71% |
| MSTR220812C00307500 | 2022-08-09 10:50AM EDT | 307.50 | 24.24 | 43.40 | 47.40 | 0.00 | - | 16 | 17 | 111.72% |
| MSTR220812C00310000 | 2022-08-12 3:54PM EDT | 310.00 | 42.25 | 41.00 | 44.90 | +17.40 | +70.02% | 24 | 39 | 114.84% |
| MSTR220812C00312500 | 2022-08-12 2:36PM EDT | 312.50 | 36.29 | 37.80 | 42.40 | -1.71 | -4.50% | 8 | 10 | 198.44% |
| MSTR220812C00315000 | 2022-08-12 3:30PM EDT | 315.00 | 37.00 | 35.90 | 39.90 | +6.80 | +22.52% | 7 | 24 | 94.14% |
| MSTR220812C00317500 | 2022-08-10 11:55AM EDT | 317.50 | 26.00 | 32.90 | 37.30 | 0.00 | - | 4 | 7 | 176.81% |
| MSTR220812C00320000 | 2022-08-12 3:54PM EDT | 320.00 | 31.72 | 31.10 | 33.80 | +16.12 | +103.33% | 36 | 377 | 137.01% |
| MSTR220812C00322500 | 2022-08-12 2:45PM EDT | 322.50 | 28.98 | 28.40 | 32.40 | +7.98 | +38.00% | 11 | 32 | 76.95% |
| MSTR220812C00325000 | 2022-08-12 3:56PM EDT | 325.00 | 27.50 | 25.50 | 29.80 | +10.50 | +61.76% | 21 | 63 | 148.44% |
| MSTR220812C00327500 | 2022-08-12 3:56PM EDT | 327.50 | 25.00 | 23.00 | 27.30 | +1.00 | +4.17% | 53 | 56 | 138.87% |
| MSTR220812C00330000 | 2022-08-12 3:55PM EDT | 330.00 | 22.00 | 21.20 | 24.80 | +10.54 | +91.97% | 23 | 184 | 69.53% |
| MSTR220812C00332500 | 2022-08-12 3:40PM EDT | 332.50 | 19.32 | 18.70 | 22.40 | +11.82 | +157.60% | 19 | 32 | 66.21% |
| MSTR220812C00335000 | 2022-08-12 3:55PM EDT | 335.00 | 16.29 | 16.10 | 18.60 | +7.77 | +91.20% | 48 | 78 | 80.47% |
| MSTR220812C00337500 | 2022-08-12 3:24PM EDT | 337.50 | 14.50 | 14.00 | 16.20 | +8.50 | +141.67% | 14 | 46 | 74.71% |
| MSTR220812C00340000 | 2022-08-12 3:57PM EDT | 340.00 | 11.20 | 10.90 | 14.90 | +5.14 | +84.82% | 144 | 206 | 91.02% |
| MSTR220812C00342500 | 2022-08-12 3:57PM EDT | 342.50 | 7.70 | 8.30 | 11.10 | +2.60 | +50.98% | 63 | 41 | 54.49% |
| MSTR220812C00345000 | 2022-08-12 3:51PM EDT | 345.00 | 7.80 | 5.80 | 8.70 | +3.78 | +94.03% | 237 | 70 | 47.41% |
| MSTR220812C00347500 | 2022-08-12 3:20PM EDT | 347.50 | 4.00 | 3.30 | 6.30 | +0.55 | +15.94% | 40 | 28 | 39.31% |
| MSTR220812C00350000 | 2022-08-12 3:57PM EDT | 350.00 | 3.08 | 1.60 | 3.00 | -0.02 | -0.65% | 721 | 284 | 13.58% |
| MSTR220812C00352500 | 2022-08-12 3:54PM EDT | 352.50 | 0.50 | 0.00 | 1.80 | -1.10 | -68.75% | 139 | 39 | 22.05% |
| MSTR220812C00355000 | 2022-08-12 3:59PM EDT | 355.00 | 0.10 | 0.00 | 0.50 | -1.20 | -92.31% | 114 | 89 | 17.68% |
| MSTR220812C00357500 | 2022-08-12 3:30PM EDT | 357.50 | 0.05 | 0.00 | 0.30 | -0.95 | -95.00% | 132 | 23 | 23.00% |
| MSTR220812C00360000 | 2022-08-12 3:57PM EDT | 360.00 | 0.05 | 0.00 | 0.20 | -1.18 | -95.93% | 81 | 132 | 27.83% |
| MSTR220812C00362500 | 2022-08-12 3:02PM EDT | 362.50 | 0.06 | 0.00 | 0.20 | -0.99 | -94.29% | 13 | 60 | 34.86% |
| MSTR220812C00365000 | 2022-08-12 3:56PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | -0.85 | -94.44% | 13 | 103 | 36.23% |
| MSTR220812C00367500 | 2022-08-12 3:57PM EDT | 367.50 | 0.05 | 0.00 | 1.00 | -0.63 | -92.65% | 6 | 53 | 59.42% |
| MSTR220812C00370000 | 2022-08-12 3:57PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 108 | 195 | 47.75% |
| MSTR220812C00372500 | 2022-08-12 10:47AM EDT | 372.50 | 0.13 | 0.00 | 0.15 | -0.22 | -62.86% | 3 | 23 | 50.98% |
| MSTR220812C00375000 | 2022-08-12 3:28PM EDT | 375.00 | 0.01 | 0.00 | 0.65 | -0.39 | -97.50% | 6 | 157 | 72.85% |
| MSTR220812C00377500 | 2022-08-12 2:38PM EDT | 377.50 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 18 | 57 | 79.10% |
| MSTR220812C00380000 | 2022-08-12 3:36PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 30 | 300 | 57.81% |
| MSTR220812C00382500 | 2022-08-12 10:15AM EDT | 382.50 | 0.05 | 0.00 | 0.30 | -2.27 | -97.84% | 3 | 32 | 79.30% |
| MSTR220812C00385000 | 2022-08-12 3:24PM EDT | 385.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 7 | 92 | 66.41% |
| MSTR220812C00387500 | 2022-08-11 10:16AM EDT | 387.50 | 2.14 | 0.00 | 0.65 | 0.00 | - | 3 | 15 | 102.54% |
| MSTR220812C00390000 | 2022-08-12 3:24PM EDT | 390.00 | 0.01 | 0.00 | 0.65 | -0.14 | -93.33% | 6 | 132 | 108.20% |
| MSTR220812C00392500 | 2022-08-10 11:23AM EDT | 392.50 | 0.80 | 0.00 | 0.65 | 0.00 | - | 3 | 11 | 113.77% |
| MSTR220812C00395000 | 2022-08-11 10:10AM EDT | 395.00 | 1.10 | 0.00 | 0.65 | 0.00 | - | 138 | 125 | 119.14% |
| MSTR220812C00397500 | 2022-08-11 11:59AM EDT | 397.50 | 0.87 | - | - | 0.00 | - | - | - | 0.00% |
| MSTR220812C00400000 | 2022-08-12 3:11PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 127 | 586 | 91.41% |
| MSTR220812C00405000 | 2022-08-12 9:50AM EDT | 405.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 41 | 99.22% |
| MSTR220812C00410000 | 2022-08-12 10:42AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 130 | 107.81% |
| MSTR220812C00415000 | 2022-08-12 1:34PM EDT | 415.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 4 | 25 | 114.84% |
| MSTR220812C00420000 | 2022-08-12 10:39AM EDT | 420.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 15 | 97 | 122.66% |
| MSTR220812C00425000 | 2022-08-12 9:35AM EDT | 425.00 | 0.03 | 0.00 | 0.05 | -0.45 | -93.75% | 16 | 28 | 129.69% |
| MSTR220812C00430000 | 2022-08-11 12:18PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 1 | 44 | 137.50% |
| MSTR220812C00435000 | 2022-08-10 11:10AM EDT | 435.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 144.53% |
| MSTR220812C00440000 | 2022-08-11 10:54AM EDT | 440.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 279 | 151.56% |
| MSTR220812C00450000 | 2022-08-11 1:46PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 67 | 165.63% |
| MSTR220812C00460000 | 2022-08-11 9:42AM EDT | 460.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 178.13% |
| MSTR220812C00470000 | 2022-08-12 10:03AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 190.63% |
| MSTR220812C00480000 | 2022-08-08 2:11PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| MSTR220812C00490000 | 2022-08-12 3:26PM EDT | 490.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 51 | 215.63% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR220812P00050000 | 2022-08-04 10:48AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 1,218.75% |
| MSTR220812P00060000 | 2022-08-02 11:59AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 1,106.25% |
| MSTR220812P00070000 | 2022-08-03 1:42PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 78 | 1,012.50% |
| MSTR220812P00080000 | 2022-08-03 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 925.00% |
| MSTR220812P00090000 | 2022-08-05 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 856.25% |
| MSTR220812P00100000 | 2022-08-05 2:34PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 96 | 793.75% |
| MSTR220812P00105000 | 2022-08-09 11:27AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 762.50% |
| MSTR220812P00110000 | 2022-08-03 2:27PM EDT | 110.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 731.25% |
| MSTR220812P00115000 | 2022-08-04 3:10PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 706.25% |
| MSTR220812P00120000 | 2022-08-12 2:16PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 151 | 681.25% |
| MSTR220812P00125000 | 2022-08-03 10:15AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 656.25% |
| MSTR220812P00130000 | 2022-08-02 12:28PM EDT | 130.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 50 | 56 | 631.25% |
| MSTR220812P00135000 | 2022-07-27 11:32AM EDT | 135.00 | 2.25 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 609.38% |
| MSTR220812P00140000 | 2022-08-08 9:39AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 587.50% |
| MSTR220812P00145000 | 2022-08-12 10:25AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | -0.78 | -98.73% | 1 | 4 | 50.00% |
| MSTR220812P00150000 | 2022-08-12 10:25AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 543.75% |
| MSTR220812P00155000 | 2022-08-05 1:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 37 | 525.00% |
| MSTR220812P00160000 | 2022-08-09 12:11PM EDT | 160.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 506.25% |
| MSTR220812P00165000 | 2022-08-04 2:24PM EDT | 165.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 487.50% |
| MSTR220812P00170000 | 2022-08-12 10:30AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | -1.10 | -96.49% | 2 | 41 | 468.75% |
| MSTR220812P00175000 | 2022-08-12 3:15PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 65 | 450.00% |
| MSTR220812P00177500 | 2022-08-02 11:23AM EDT | 177.50 | 1.40 | 0.00 | 0.05 | 0.00 | - | - | 5 | 443.75% |
| MSTR220812P00180000 | 2022-08-09 3:10PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 190 | 434.38% |
| MSTR220812P00182500 | 2022-08-09 12:11PM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 425.00% |
| MSTR220812P00185000 | 2022-08-08 10:40AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 53 | 418.75% |
| MSTR220812P00187500 | 2022-08-10 2:33PM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| MSTR220812P00190000 | 2022-08-10 12:53PM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 286 | 400.00% |
| MSTR220812P00195000 | 2022-08-11 10:20AM EDT | 195.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 384.38% |
| MSTR220812P00197500 | 2022-08-11 10:20AM EDT | 197.50 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 378.13% |
| MSTR220812P00200000 | 2022-08-12 3:15PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 4 | 384 | 50.00% |
| MSTR220812P00202500 | 2022-08-10 12:21PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 362.50% |
| MSTR220812P00205000 | 2022-08-10 10:19AM EDT | 205.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 356.25% |
| MSTR220812P00207500 | 2022-08-08 9:48AM EDT | 207.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 346.88% |
| MSTR220812P00210000 | 2022-08-12 12:29PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 49 | 340.63% |
| MSTR220812P00212500 | 2022-08-05 12:33PM EDT | 212.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 332.81% |
| MSTR220812P00215000 | 2022-08-11 12:18PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 325.00% |
| MSTR220812P00217500 | 2022-08-12 12:24PM EDT | 217.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 152 | 318.75% |
| MSTR220812P00220000 | 2022-08-12 3:15PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 153 | 312.50% |
| MSTR220812P00222500 | 2022-08-10 10:06AM EDT | 222.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 304.69% |
| MSTR220812P00225000 | 2022-08-12 1:58PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 74 | 296.88% |
| MSTR220812P00227500 | 2022-08-11 3:28PM EDT | 227.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 290.63% |
| MSTR220812P00230000 | 2022-08-11 11:10AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 171 | 284.38% |
| MSTR220812P00232500 | 2022-08-11 1:11PM EDT | 232.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 278.13% |
| MSTR220812P00235000 | 2022-08-12 10:49AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 271.88% |
| MSTR220812P00237500 | 2022-08-11 9:56AM EDT | 237.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 264.06% |
| MSTR220812P00240000 | 2022-08-11 1:36PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 25 | 240 | 257.81% |
| MSTR220812P00242500 | 2022-08-10 3:05PM EDT | 242.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 251.56% |
| MSTR220812P00245000 | 2022-08-10 10:53AM EDT | 245.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 15 | 186 | 245.31% |
| MSTR220812P00247500 | 2022-08-11 9:57AM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 45 | 239.06% |
| MSTR220812P00250000 | 2022-08-12 3:15PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 287 | 232.81% |
| MSTR220812P00252500 | 2022-08-11 12:14PM EDT | 252.50 | 0.08 | 0.00 | 0.65 | 0.00 | - | 2 | 262 | 307.03% |
| MSTR220812P00255000 | 2022-08-12 1:19PM EDT | 255.00 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 3 | 53 | 299.02% |
| MSTR220812P00257500 | 2022-08-11 9:57AM EDT | 257.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 291.21% |
| MSTR220812P00260000 | 2022-08-12 10:53AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 279 | 207.81% |
| MSTR220812P00262500 | 2022-08-11 10:07AM EDT | 262.50 | 0.09 | 0.00 | 0.65 | 0.00 | - | 2 | 20 | 275.59% |
| MSTR220812P00265000 | 2022-08-12 1:47PM EDT | 265.00 | 0.03 | 0.00 | 0.65 | -0.02 | -40.00% | 3 | 266 | 267.97% |
| MSTR220812P00267500 | 2022-08-12 10:55AM EDT | 267.50 | 0.02 | 0.00 | 0.65 | -0.26 | -92.86% | 1 | 16 | 260.16% |
| MSTR220812P00270000 | 2022-08-12 12:31PM EDT | 270.00 | 0.05 | 0.00 | 0.60 | -0.05 | -50.00% | 22 | 167 | 249.61% |
| MSTR220812P00272500 | 2022-08-12 10:05AM EDT | 272.50 | 0.03 | 0.00 | 0.65 | -0.29 | -90.62% | 1 | 19 | 245.12% |
| MSTR220812P00275000 | 2022-08-12 1:30PM EDT | 275.00 | 0.05 | 0.00 | 0.65 | -0.04 | -44.44% | 8 | 156 | 237.70% |
| MSTR220812P00277500 | 2022-08-12 10:06AM EDT | 277.50 | 0.05 | 0.00 | 0.65 | -0.53 | -91.38% | 1 | 40 | 230.08% |
| MSTR220812P00280000 | 2022-08-12 11:39AM EDT | 280.00 | 0.02 | 0.00 | 0.65 | -0.08 | -80.00% | 9 | 188 | 222.66% |
| MSTR220812P00282500 | 2022-08-12 3:47PM EDT | 282.50 | 0.03 | 0.00 | 0.65 | -0.12 | -80.00% | 12 | 24 | 215.43% |
| MSTR220812P00285000 | 2022-08-12 3:43PM EDT | 285.00 | 0.03 | 0.00 | 0.65 | -0.11 | -78.57% | 22 | 86 | 208.01% |
| MSTR220812P00287500 | 2022-08-11 12:50PM EDT | 287.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 19 | 169.14% |
| MSTR220812P00290000 | 2022-08-12 3:48PM EDT | 290.00 | 0.02 | 0.00 | 0.35 | -0.13 | -86.67% | 14 | 227 | 175.78% |
| MSTR220812P00292500 | 2022-08-12 11:02AM EDT | 292.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 8 | 16 | 156.64% |
| MSTR220812P00295000 | 2022-08-12 11:00AM EDT | 295.00 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 14 | 102 | 179.10% |
| MSTR220812P00297500 | 2022-08-12 3:59PM EDT | 297.50 | 0.03 | 0.00 | 0.25 | -0.22 | -88.00% | 4 | 31 | 148.44% |
| MSTR220812P00300000 | 2022-08-12 3:24PM EDT | 300.00 | 0.01 | 0.00 | 0.20 | -0.34 | -97.14% | 85 | 633 | 137.89% |
| MSTR220812P00302500 | 2022-08-12 12:49PM EDT | 302.50 | 0.06 | 0.00 | 0.25 | -0.34 | -85.00% | 260 | 285 | 135.94% |
| MSTR220812P00305000 | 2022-08-12 3:53PM EDT | 305.00 | 0.05 | 0.00 | 0.25 | -0.72 | -93.51% | 11 | 102 | 129.49% |
| MSTR220812P00307500 | 2022-08-12 10:25AM EDT | 307.50 | 0.25 | 0.00 | 0.65 | -0.70 | -73.68% | 1 | 49 | 143.36% |
| MSTR220812P00310000 | 2022-08-12 3:54PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | -0.76 | -93.83% | 489 | 406 | 103.52% |
| MSTR220812P00312500 | 2022-08-12 3:57PM EDT | 312.50 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 13 | 16 | 89.84% |
| MSTR220812P00315000 | 2022-08-12 3:49PM EDT | 315.00 | 0.04 | 0.00 | 0.20 | -1.06 | -96.36% | 27 | 349 | 100.98% |
| MSTR220812P00317500 | 2022-08-12 11:01AM EDT | 317.50 | 0.15 | 0.00 | 0.20 | -1.20 | -88.89% | 103 | 52 | 94.92% |
| MSTR220812P00320000 | 2022-08-12 3:20PM EDT | 320.00 | 0.02 | 0.00 | 0.15 | -1.68 | -98.82% | 165 | 168 | 85.16% |
| MSTR220812P00322500 | 2022-08-12 12:16PM EDT | 322.50 | 0.10 | 0.00 | 0.25 | -2.65 | -96.36% | 31 | 24 | 85.55% |
| MSTR220812P00325000 | 2022-08-12 3:56PM EDT | 325.00 | 0.05 | 0.00 | 0.25 | -2.75 | -98.21% | 283 | 322 | 79.30% |
| MSTR220812P00327500 | 2022-08-12 2:18PM EDT | 327.50 | 0.10 | 0.00 | 0.65 | -3.70 | -97.37% | 42 | 20 | 86.72% |
| MSTR220812P00330000 | 2022-08-12 3:38PM EDT | 330.00 | 0.01 | 0.00 | 0.05 | -4.39 | -99.77% | 167 | 188 | 53.13% |
| MSTR220812P00332500 | 2022-08-12 2:47PM EDT | 332.50 | 0.05 | 0.00 | 0.20 | -4.93 | -99.00% | 28 | 28 | 58.01% |
| MSTR220812P00335000 | 2022-08-12 2:43PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -5.85 | -99.15% | 94 | 51 | 46.48% |
| MSTR220812P00337500 | 2022-08-12 2:49PM EDT | 337.50 | 0.05 | 0.00 | 0.20 | -7.05 | -99.30% | 41 | 26 | 51.95% |
| MSTR220812P00340000 | 2022-08-12 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -9.65 | -99.48% | 239 | 148 | 39.26% |
| MSTR220812P00342500 | 2022-08-12 3:22PM EDT | 342.50 | 0.05 | 0.00 | 0.15 | -11.35 | -99.56% | 13 | 14 | 35.55% |
| MSTR220812P00345000 | 2022-08-12 3:43PM EDT | 345.00 | 0.04 | 0.00 | 0.20 | -15.10 | -99.74% | 49 | 60 | 30.47% |
| MSTR220812P00347500 | 2022-08-12 3:47PM EDT | 347.50 | 0.03 | 0.00 | 0.30 | -14.87 | -99.80% | 12 | 5 | 25.64% |
| MSTR220812P00350000 | 2022-08-12 3:55PM EDT | 350.00 | 0.10 | 0.00 | 0.30 | -15.60 | -99.36% | 89 | 82 | 16.80% |
| MSTR220812P00352500 | 2022-08-12 3:55PM EDT | 352.50 | 2.21 | 0.00 | 2.60 | -14.79 | -87.00% | 6 | 3 | 37.57% |
| MSTR220812P00355000 | 2022-08-11 2:01PM EDT | 355.00 | 14.00 | 0.60 | 4.20 | -7.00 | -33.33% | 2 | 8 | 40.55% |
| MSTR220812P00360000 | 2022-08-12 3:52PM EDT | 360.00 | 9.00 | 6.40 | 9.50 | -17.00 | -65.38% | 66 | 44 | 69.17% |
| MSTR220812P00365000 | 2022-08-11 12:21PM EDT | 365.00 | 28.51 | 10.10 | 14.70 | 0.00 | - | 6 | 4 | 93.46% |
| MSTR220812P00370000 | 2022-08-12 2:38PM EDT | 370.00 | 21.00 | 15.90 | 19.30 | -12.26 | -36.86% | 14 | 12 | 64.45% |
| MSTR220812P00375000 | 2022-08-12 3:58PM EDT | 375.00 | 22.21 | 21.20 | 24.30 | -14.89 | -40.13% | 51 | 61 | 83.50% |
| MSTR220812P00380000 | 2022-08-12 10:14AM EDT | 380.00 | 39.01 | 25.10 | 29.10 | -17.95 | -31.51% | 11 | 11 | 134.57% |
| MSTR220812P00390000 | 2022-08-04 10:01AM EDT | 390.00 | 70.90 | 35.10 | 39.40 | 0.00 | - | - | 1 | 87.89% |
| MSTR220812P00400000 | 2022-08-12 10:14AM EDT | 400.00 | 59.01 | 45.10 | 49.60 | -4.29 | -6.78% | 10 | 46 | 118.95% |
| MSTR220812P00420000 | 2022-08-12 10:23AM EDT | 420.00 | 74.00 | 66.10 | 69.70 | -90.00 | -54.88% | 1 | 1 | 196.88% |
| MSTR220812P00440000 | 2022-08-08 12:22PM EDT | 440.00 | 110.00 | 85.10 | 89.50 | 0.00 | - | 7 | 11 | 183.59% |
© 2022 Yahoo. All rights reserved.
