MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231208C00295000 | 2023-12-01 3:30PM EST | 295.00 | 234.93 | 229.30 | 236.30 | +234.93 | - | 1 | 2 | 189.65% |
| MSTR231208C00305000 | 2023-11-14 10:26AM EST | 305.00 | 183.90 | 219.65 | 228.95 | 0.00 | - | - | 1 | 257.18% |
| MSTR231208C00310000 | 2023-11-10 1:12PM EST | 310.00 | 198.36 | 215.20 | 224.50 | 0.00 | - | 1 | 1 | 264.50% |
| MSTR231208C00320000 | 2023-11-10 1:14PM EST | 320.00 | 186.15 | 204.80 | 211.15 | 0.00 | - | 1 | 1 | 183.40% |
| MSTR231208C00330000 | 2023-12-01 11:49AM EST | 330.00 | 199.35 | 195.20 | 200.80 | +199.35 | - | 5 | 0 | 175.00% |
| MSTR231208C00335000 | 2023-12-01 10:36AM EST | 335.00 | 189.50 | 190.15 | 195.35 | +22.54 | +13.50% | 3 | 1 | 142.58% |
| MSTR231208C00345000 | 2023-11-21 10:54AM EST | 345.00 | 149.15 | 178.90 | 186.45 | 0.00 | - | 1 | 1 | 245.92% |
| MSTR231208C00350000 | 2023-11-27 2:42PM EST | 350.00 | 157.51 | 176.65 | 180.90 | 0.00 | - | 3 | 2 | 186.82% |
| MSTR231208C00355000 | 2023-11-21 10:54AM EST | 355.00 | 139.57 | 169.45 | 176.70 | 0.00 | - | 1 | 1 | 154.79% |
| MSTR231208C00365000 | 2023-12-01 10:43AM EST | 365.00 | 158.82 | 160.10 | 166.20 | +158.82 | - | 1 | 0 | 148.73% |
| MSTR231208C00370000 | 2023-11-06 11:47AM EST | 370.00 | 98.76 | 156.05 | 159.65 | 0.00 | - | 1 | 0 | 125.68% |
| MSTR231208C00375000 | 2023-11-03 9:13AM EST | 375.00 | 80.50 | 147.50 | 156.10 | 0.00 | - | 2 | 2 | 201.25% |
| MSTR231208C00380000 | 2023-11-20 2:40PM EST | 380.00 | 131.97 | 146.45 | 151.10 | 0.00 | - | - | 1 | 154.15% |
| MSTR231208C00382500 | 2023-12-01 11:34AM EST | 382.50 | 146.50 | 141.60 | 148.45 | +146.50 | - | 20 | 0 | 189.77% |
| MSTR231208C00390000 | 2023-12-01 11:33AM EST | 390.00 | 137.45 | 136.30 | 139.80 | +30.23 | +28.19% | 2 | 14 | 120.70% |
| MSTR231208C00395000 | 2023-11-07 9:50AM EST | 395.00 | 70.00 | 130.70 | 134.40 | 0.00 | - | 3 | 4 | 151.25% |
| MSTR231208C00400000 | 2023-11-30 10:54AM EST | 400.00 | 89.93 | 125.80 | 129.70 | 0.00 | - | 1 | 1 | 90.63% |
| MSTR231208C00405000 | 2023-11-29 12:31PM EST | 405.00 | 103.85 | 121.40 | 124.60 | 0.00 | - | 1 | 2 | 105.18% |
| MSTR231208C00410000 | 2023-11-27 3:49PM EST | 410.00 | 88.90 | 115.80 | 119.65 | 0.00 | - | 4 | 4 | 79.69% |
| MSTR231208C00415000 | 2023-11-30 9:45AM EST | 415.00 | 82.90 | 111.80 | 114.30 | +82.90 | - | - | 1 | 98.73% |
| MSTR231208C00420000 | 2023-11-30 2:37PM EST | 420.00 | 81.82 | 107.10 | 109.25 | 0.00 | - | 1 | 9 | 98.78% |
| MSTR231208C00425000 | 2023-11-30 9:43AM EST | 425.00 | 69.50 | 101.50 | 105.60 | 0.00 | - | 1 | 3 | 104.00% |
| MSTR231208C00430000 | 2023-11-15 2:19PM EST | 430.00 | 83.27 | 96.85 | 101.25 | 0.00 | - | 1 | 3 | 108.59% |
| MSTR231208C00435000 | 2023-11-17 9:37AM EST | 435.00 | 65.85 | 91.55 | 94.45 | 0.00 | - | 1 | 2 | 79.93% |
| MSTR231208C00440000 | 2023-12-01 11:21AM EST | 440.00 | 84.51 | 86.05 | 90.75 | +22.62 | +36.55% | 2 | 160 | 86.82% |
| MSTR231208C00445000 | 2023-11-27 10:03AM EST | 445.00 | 64.20 | 80.10 | 86.25 | +64.20 | - | - | 1 | 77.00% |
| MSTR231208C00450000 | 2023-12-01 3:44PM EST | 450.00 | 80.00 | 77.60 | 80.70 | +29.82 | +59.43% | 55 | 99 | 90.09% |
| MSTR231208C00455000 | 2023-12-01 2:40PM EST | 455.00 | 70.30 | 72.20 | 76.05 | +7.80 | +12.48% | 1 | 9 | 84.77% |
| MSTR231208C00460000 | 2023-12-01 9:47AM EST | 460.00 | 63.00 | 67.25 | 71.30 | +19.61 | +45.19% | 5 | 46 | 81.69% |
| MSTR231208C00465000 | 2023-12-01 10:12AM EST | 465.00 | 62.00 | 63.20 | 66.30 | +11.05 | +21.69% | 1 | 68 | 81.86% |
| MSTR231208C00470000 | 2023-12-01 12:33PM EST | 470.00 | 55.74 | 58.50 | 61.15 | +26.54 | +90.89% | 45 | 48 | 77.33% |
| MSTR231208C00475000 | 2023-12-01 11:41AM EST | 475.00 | 55.00 | 53.90 | 56.00 | +25.28 | +85.06% | 4 | 10 | 73.18% |
| MSTR231208C00480000 | 2023-12-01 12:28PM EST | 480.00 | 48.27 | 49.40 | 51.85 | +22.12 | +84.59% | 11 | 12 | 73.35% |
| MSTR231208C00485000 | 2023-12-01 12:49PM EST | 485.00 | 41.69 | 44.90 | 47.65 | +19.34 | +86.53% | 5 | 8 | 72.35% |
| MSTR231208C00487500 | 2023-12-01 12:28PM EST | 487.50 | 41.84 | 42.20 | 45.95 | +22.99 | +121.96% | 8 | 5 | 71.40% |
| MSTR231208C00490000 | 2023-12-01 3:34PM EST | 490.00 | 43.00 | 40.20 | 42.75 | +21.70 | +101.88% | 18 | 24 | 67.71% |
| MSTR231208C00492500 | 2023-12-01 3:24PM EST | 492.50 | 38.37 | 38.05 | 41.60 | +38.37 | - | 6 | 19 | 69.93% |
| MSTR231208C00495000 | 2023-12-01 3:34PM EST | 495.00 | 39.14 | 36.55 | 39.45 | +21.14 | +117.44% | 47 | 56 | 70.63% |
| MSTR231208C00497500 | 2023-12-01 9:45AM EST | 497.50 | 31.00 | 34.45 | 38.05 | +31.00 | - | 1 | 11 | 71.42% |
| MSTR231208C00500000 | 2023-12-01 3:43PM EST | 500.00 | 34.91 | 32.55 | 35.25 | +18.48 | +112.48% | 171 | 113 | 68.79% |
| MSTR231208C00502500 | 2023-12-01 3:32PM EST | 502.50 | 33.16 | 31.10 | 32.95 | +18.16 | +121.07% | 38 | 33 | 68.48% |
| MSTR231208C00505000 | 2023-12-01 2:18PM EST | 505.00 | 25.41 | 29.20 | 31.15 | +11.72 | +85.61% | 18 | 44 | 68.05% |
| MSTR231208C00507500 | 2023-12-01 3:08PM EST | 507.50 | 26.16 | 27.10 | 30.05 | +11.18 | +74.63% | 12 | 13 | 68.57% |
| MSTR231208C00510000 | 2023-12-01 3:56PM EST | 510.00 | 25.80 | 26.10 | 28.00 | +13.80 | +115.00% | 118 | 214 | 69.15% |
| MSTR231208C00512500 | 2023-12-01 3:09PM EST | 512.50 | 23.25 | 24.55 | 26.85 | +23.25 | - | 28 | 2 | 70.22% |
| MSTR231208C00515000 | 2023-12-01 3:54PM EST | 515.00 | 23.65 | 23.25 | 24.30 | +13.23 | +126.97% | 60 | 61 | 68.52% |
| MSTR231208C00517500 | 2023-12-01 3:23PM EST | 517.50 | 21.53 | 21.60 | 23.45 | +21.53 | - | 33 | 5 | 69.49% |
| MSTR231208C00520000 | 2023-12-01 3:52PM EST | 520.00 | 21.27 | 20.00 | 22.70 | +12.27 | +136.33% | 307 | 222 | 70.50% |
| MSTR231208C00522500 | 2023-12-01 3:49PM EST | 522.50 | 19.19 | 19.30 | 21.25 | +19.19 | - | 36 | 10 | 71.66% |
| MSTR231208C00525000 | 2023-12-01 3:59PM EST | 525.00 | 18.45 | 17.85 | 19.00 | +10.58 | +134.43% | 342 | 52 | 69.40% |
| MSTR231208C00530000 | 2023-12-01 3:56PM EST | 530.00 | 16.50 | 15.70 | 16.80 | +9.15 | +124.49% | 374 | 68 | 70.42% |
| MSTR231208C00535000 | 2023-12-01 3:59PM EST | 535.00 | 14.17 | 13.55 | 14.75 | +8.34 | +143.05% | 58 | 38 | 70.83% |
| MSTR231208C00540000 | 2023-12-01 3:59PM EST | 540.00 | 12.81 | 12.15 | 13.10 | +7.58 | +144.93% | 120 | 111 | 72.73% |
| MSTR231208C00545000 | 2023-12-01 3:57PM EST | 545.00 | 11.00 | 10.45 | 11.50 | +6.60 | +150.00% | 99 | 71 | 73.30% |
| MSTR231208C00550000 | 2023-12-01 3:59PM EST | 550.00 | 9.75 | 9.30 | 10.10 | +6.05 | +163.51% | 803 | 203 | 74.71% |
| MSTR231208C00555000 | 2023-12-01 3:59PM EST | 555.00 | 8.25 | 8.10 | 8.95 | +4.15 | +101.22% | 187 | 60 | 75.87% |
| MSTR231208C00560000 | 2023-12-01 3:54PM EST | 560.00 | 7.54 | 7.05 | 7.55 | +4.49 | +147.21% | 119 | 192 | 76.09% |
| MSTR231208C00565000 | 2023-12-01 3:58PM EST | 565.00 | 6.50 | 6.15 | 6.80 | +3.91 | +150.97% | 96 | 213 | 77.60% |
| MSTR231208C00570000 | 2023-12-01 3:56PM EST | 570.00 | 5.90 | 5.25 | 6.15 | +3.63 | +159.91% | 76 | 206 | 78.82% |
| MSTR231208C00575000 | 2023-12-01 3:54PM EST | 575.00 | 5.07 | 4.65 | 5.35 | +5.07 | - | 58 | 4 | 79.91% |
| MSTR231208C00580000 | 2023-12-01 3:53PM EST | 580.00 | 4.40 | 4.05 | 4.50 | +2.55 | +137.84% | 84 | 109 | 80.26% |
| MSTR231208C00590000 | 2023-12-01 3:47PM EST | 590.00 | 3.35 | 2.88 | 3.85 | +1.82 | +118.95% | 58 | 64 | 82.97% |
| MSTR231208C00600000 | 2023-12-01 3:59PM EST | 600.00 | 2.50 | 2.19 | 2.70 | +1.40 | +127.27% | 675 | 432 | 83.67% |
| MSTR231208C00610000 | 2023-12-01 3:56PM EST | 610.00 | 1.76 | 1.64 | 2.03 | +0.86 | +95.56% | 89 | 60 | 85.16% |
| MSTR231208C00620000 | 2023-12-01 3:53PM EST | 620.00 | 1.45 | 1.24 | 1.53 | +0.83 | +133.87% | 181 | 162 | 86.72% |
| MSTR231208C00630000 | 2023-12-01 3:56PM EST | 630.00 | 0.98 | 0.88 | 1.08 | +0.48 | +96.00% | 263 | 111 | 87.16% |
| MSTR231208C00640000 | 2023-12-01 3:17PM EST | 640.00 | 0.83 | 0.63 | 1.00 | +0.45 | +118.42% | 60 | 71 | 90.19% |
| MSTR231208C00650000 | 2023-12-01 3:58PM EST | 650.00 | 0.51 | 0.47 | 0.60 | +0.19 | +59.38% | 136 | 43 | 89.50% |
| MSTR231208C00660000 | 2023-12-01 11:52AM EST | 660.00 | 0.45 | 0.02 | 0.56 | -0.45 | -50.00% | 20 | 204 | 86.77% |
| MSTR231208C00670000 | 2023-11-30 3:29PM EST | 670.00 | 0.27 | 0.01 | 1.04 | 0.00 | - | 5 | 4 | 99.85% |
| MSTR231208C00680000 | 2023-12-01 10:33AM EST | 680.00 | 0.40 | 0.00 | 0.95 | +0.38 | +1,900.00% | 102 | 4 | 103.42% |
| MSTR231208C00690000 | 2023-12-01 2:46PM EST | 690.00 | 0.25 | 0.20 | 0.49 | +0.13 | +108.33% | 47 | 10 | 103.61% |
| MSTR231208C00700000 | 2023-12-01 3:51PM EST | 700.00 | 0.43 | 0.10 | 0.43 | +0.28 | +186.67% | 55 | 53 | 104.59% |
| MSTR231208C00710000 | 2023-12-01 3:16PM EST | 710.00 | 0.21 | 0.00 | 0.30 | -0.35 | -62.50% | 1 | 21 | 101.76% |
| MSTR231208C00720000 | 2023-12-01 9:56AM EST | 720.00 | 0.22 | 0.00 | 0.75 | +0.03 | +15.79% | 30 | 4 | 118.65% |
| MSTR231208C00730000 | 2023-12-01 3:35PM EST | 730.00 | 0.08 | 0.08 | 0.36 | -0.62 | -88.57% | 3 | 4 | 115.04% |
| MSTR231208C00740000 | 2023-12-01 3:55PM EST | 740.00 | 0.08 | 0.08 | 0.77 | -0.87 | -91.58% | 1 | 5 | 129.59% |
| MSTR231208C00750000 | 2023-12-01 3:05PM EST | 750.00 | 0.20 | 0.00 | 0.76 | -0.08 | -28.57% | 10 | 34 | 131.93% |
| MSTR231208C00770000 | 2023-12-01 3:39PM EST | 770.00 | 0.08 | 0.00 | 0.76 | +0.08 | - | 35 | 0 | 140.23% |
| MSTR231208C00850000 | 2023-11-13 11:44AM EST | 850.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | - | 2 | 170.51% |
| MSTR231208C00870000 | 2023-12-01 3:41PM EST | 870.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 101 | 139.84% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR231208P00100000 | 2023-12-01 2:52PM EST | 100.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 41 | 0 | 431.25% |
| MSTR231208P00180000 | 2023-11-21 1:00PM EST | 180.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | - | 10 | 379.30% |
| MSTR231208P00200000 | 2023-12-01 3:59PM EST | 200.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 300 | 229 | 246.88% |
| MSTR231208P00210000 | 2023-11-02 11:49AM EST | 210.00 | 0.58 | 0.00 | 0.68 | 0.00 | - | - | 3 | 327.73% |
| MSTR231208P00215000 | 2023-11-21 2:02PM EST | 215.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 4 | 82 | 319.92% |
| MSTR231208P00220000 | 2023-11-30 11:34AM EST | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 211 | 231.25% |
| MSTR231208P00225000 | 2023-12-01 12:08PM EST | 225.00 | 0.02 | 0.00 | 0.19 | +0.02 | - | 1 | 0 | 264.84% |
| MSTR231208P00230000 | 2023-12-01 2:52PM EST | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 119 | 212.50% |
| MSTR231208P00240000 | 2023-11-30 11:04AM EST | 240.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 27 | 283.20% |
| MSTR231208P00245000 | 2023-11-20 2:43PM EST | 245.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | - | 1 | 276.37% |
| MSTR231208P00250000 | 2023-12-01 2:32PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 99 | 681 | 193.75% |
| MSTR231208P00255000 | 2023-11-24 11:59AM EST | 255.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 8 | 8 | 262.89% |
| MSTR231208P00260000 | 2023-11-09 9:30AM EST | 260.00 | 1.05 | 0.00 | 0.68 | 0.00 | - | 1 | 12 | 256.45% |
| MSTR231208P00265000 | 2023-11-03 9:26AM EST | 265.00 | 0.85 | 0.00 | 0.68 | 0.00 | - | 3 | 31 | 250.20% |
| MSTR231208P00270000 | 2023-11-03 9:17AM EST | 270.00 | 0.90 | 0.00 | 0.68 | 0.00 | - | 3 | 5 | 243.95% |
| MSTR231208P00280000 | 2023-11-07 9:58AM EST | 280.00 | 0.65 | 0.00 | 0.68 | 0.00 | - | 2 | 2 | 231.64% |
| MSTR231208P00285000 | 2023-11-29 10:34AM EST | 285.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 5 | 6 | 225.78% |
| MSTR231208P00290000 | 2023-11-28 9:41AM EST | 290.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 3 | 6 | 219.92% |
| MSTR231208P00295000 | 2023-11-28 9:44AM EST | 295.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 3 | 5 | 214.26% |
| MSTR231208P00300000 | 2023-12-01 12:24PM EST | 300.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 5 | 419 | 165.63% |
| MSTR231208P00305000 | 2023-11-24 12:01PM EST | 305.00 | 0.11 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 203.42% |
| MSTR231208P00310000 | 2023-11-08 2:59PM EST | 310.00 | 1.03 | 0.00 | 0.69 | 0.00 | - | 2 | 6 | 197.85% |
| MSTR231208P00315000 | 2023-11-20 3:37PM EST | 315.00 | 0.34 | 0.00 | 0.69 | 0.00 | - | - | 3 | 192.58% |
| MSTR231208P00320000 | 2023-11-06 2:54PM EST | 320.00 | 2.04 | 0.00 | 0.69 | 0.00 | - | 4 | 6 | 187.21% |
| MSTR231208P00325000 | 2023-11-08 2:59PM EST | 325.00 | 1.34 | 0.00 | 0.70 | 0.00 | - | 3 | 5 | 182.32% |
| MSTR231208P00330000 | 2023-11-16 10:48AM EST | 330.00 | 1.12 | 0.00 | 0.70 | 0.00 | - | 5 | 11 | 177.15% |
| MSTR231208P00335000 | 2023-11-21 10:55AM EST | 335.00 | 0.82 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 172.07% |
| MSTR231208P00340000 | 2023-12-01 2:37PM EST | 340.00 | 0.10 | 0.00 | 0.70 | -3.50 | -97.22% | 3 | 1 | 166.99% |
| MSTR231208P00345000 | 2023-11-21 10:55AM EST | 345.00 | 0.97 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 132.03% |
| MSTR231208P00350000 | 2023-12-01 3:35PM EST | 350.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 31 | 85 | 125.78% |
| MSTR231208P00355000 | 2023-11-21 3:37PM EST | 355.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 6 | 38 | 147.46% |
| MSTR231208P00360000 | 2023-12-01 2:05PM EST | 360.00 | 0.03 | 0.02 | 0.24 | -0.34 | -91.89% | 39 | 25 | 130.27% |
| MSTR231208P00365000 | 2023-11-30 10:50AM EST | 365.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 53 | 66 | 140.33% |
| MSTR231208P00370000 | 2023-12-01 3:43PM EST | 370.00 | 0.11 | 0.04 | 0.17 | -0.03 | -21.43% | 2 | 73 | 118.95% |
| MSTR231208P00375000 | 2023-11-20 3:37PM EST | 375.00 | 0.87 | 0.04 | 0.73 | 0.00 | - | 4 | 10 | 135.16% |
| MSTR231208P00380000 | 2023-12-01 3:15PM EST | 380.00 | 0.08 | 0.01 | 0.40 | -0.12 | -60.00% | 2 | 21 | 119.92% |
| MSTR231208P00385000 | 2023-12-01 11:55AM EST | 385.00 | 0.14 | 0.07 | 0.30 | -0.15 | -51.72% | 4 | 129 | 114.26% |
| MSTR231208P00390000 | 2023-11-30 2:36PM EST | 390.00 | 0.19 | 0.01 | 0.77 | 0.00 | - | 2 | 26 | 121.58% |
| MSTR231208P00395000 | 2023-11-28 10:19AM EST | 395.00 | 0.20 | 0.01 | 0.79 | 0.00 | - | 1 | 9 | 117.58% |
| MSTR231208P00400000 | 2023-12-01 2:07PM EST | 400.00 | 0.13 | 0.07 | 0.35 | -0.20 | -60.61% | 280 | 407 | 103.42% |
| MSTR231208P00405000 | 2023-11-29 2:17PM EST | 405.00 | 0.36 | 0.10 | 0.83 | 0.00 | - | 1 | 26 | 111.13% |
| MSTR231208P00410000 | 2023-12-01 12:49PM EST | 410.00 | 0.25 | 0.13 | 0.38 | -0.15 | -37.50% | 16 | 38 | 97.75% |
| MSTR231208P00415000 | 2023-12-01 12:50PM EST | 415.00 | 0.28 | 0.08 | 0.45 | -0.20 | -41.67% | 22 | 30 | 94.04% |
| MSTR231208P00420000 | 2023-12-01 12:45PM EST | 420.00 | 0.29 | 0.05 | 0.54 | -0.30 | -50.85% | 7 | 44 | 91.31% |
| MSTR231208P00425000 | 2023-12-01 3:46PM EST | 425.00 | 0.25 | 0.23 | 0.36 | -0.40 | -61.54% | 15 | 46 | 87.21% |
| MSTR231208P00430000 | 2023-12-01 3:39PM EST | 430.00 | 0.33 | 0.17 | 0.49 | -0.40 | -54.79% | 68 | 176 | 84.47% |
| MSTR231208P00435000 | 2023-12-01 3:21PM EST | 435.00 | 0.44 | 0.28 | 0.60 | -0.59 | -57.28% | 13 | 80 | 84.03% |
| MSTR231208P00440000 | 2023-12-01 3:48PM EST | 440.00 | 0.50 | 0.43 | 0.64 | -0.69 | -57.98% | 86 | 295 | 82.42% |
| MSTR231208P00445000 | 2023-12-01 3:48PM EST | 445.00 | 0.60 | 0.51 | 0.66 | -1.17 | -66.10% | 86 | 757 | 79.30% |
| MSTR231208P00450000 | 2023-12-01 3:58PM EST | 450.00 | 0.75 | 0.60 | 0.74 | -1.40 | -65.12% | 235 | 294 | 76.78% |
| MSTR231208P00455000 | 2023-12-01 3:12PM EST | 455.00 | 0.91 | 0.73 | 0.98 | -1.61 | -63.89% | 50 | 65 | 75.83% |
| MSTR231208P00460000 | 2023-12-01 3:42PM EST | 460.00 | 1.00 | 0.90 | 1.08 | -2.25 | -69.23% | 313 | 88 | 73.44% |
| MSTR231208P00465000 | 2023-12-01 3:55PM EST | 465.00 | 1.20 | 0.91 | 1.33 | -3.29 | -73.27% | 42 | 223 | 70.63% |
| MSTR231208P00470000 | 2023-12-01 3:43PM EST | 470.00 | 1.41 | 1.25 | 1.63 | -3.99 | -73.89% | 104 | 528 | 69.85% |
| MSTR231208P00475000 | 2023-12-01 3:48PM EST | 475.00 | 1.79 | 1.68 | 2.04 | -4.97 | -73.52% | 115 | 513 | 69.29% |
| MSTR231208P00480000 | 2023-12-01 3:58PM EST | 480.00 | 2.30 | 2.19 | 2.46 | -6.05 | -72.46% | 117 | 237 | 68.29% |
| MSTR231208P00485000 | 2023-12-01 3:56PM EST | 485.00 | 3.00 | 2.72 | 3.05 | -7.50 | -71.43% | 101 | 72 | 67.22% |
| MSTR231208P00487500 | 2023-12-01 3:58PM EST | 487.50 | 3.40 | 3.05 | 3.80 | +3.40 | - | 60 | 34 | 68.23% |
| MSTR231208P00490000 | 2023-12-01 3:51PM EST | 490.00 | 3.65 | 3.50 | 3.90 | -9.00 | -71.15% | 670 | 78 | 67.10% |
| MSTR231208P00492500 | 2023-12-01 3:34PM EST | 492.50 | 3.85 | 3.85 | 4.75 | -8.81 | -69.59% | 35 | 13 | 67.85% |
| MSTR231208P00495000 | 2023-12-01 3:58PM EST | 495.00 | 4.63 | 4.40 | 4.85 | -10.71 | -69.82% | 181 | 61 | 66.64% |
| MSTR231208P00497500 | 2023-12-01 3:59PM EST | 497.50 | 5.19 | 4.95 | 5.35 | +5.19 | - | 25 | 13 | 66.39% |
| MSTR231208P00500000 | 2023-12-01 3:59PM EST | 500.00 | 5.75 | 5.10 | 6.50 | -12.50 | -68.49% | 295 | 467 | 66.58% |
| MSTR231208P00502500 | 2023-12-01 3:23PM EST | 502.50 | 6.95 | 6.25 | 6.70 | -12.33 | -63.95% | 46 | 12 | 66.61% |
| MSTR231208P00505000 | 2023-12-01 3:51PM EST | 505.00 | 7.27 | 7.00 | 7.70 | -13.58 | -65.13% | 258 | 148 | 67.35% |
| MSTR231208P00507500 | 2023-12-01 3:37PM EST | 507.50 | 7.72 | 7.05 | 8.35 | -11.18 | -59.15% | 107 | 40 | 65.32% |
| MSTR231208P00510000 | 2023-12-01 3:44PM EST | 510.00 | 8.50 | 8.60 | 9.30 | -14.30 | -62.72% | 503 | 71 | 67.25% |
| MSTR231208P00512500 | 2023-12-01 3:58PM EST | 512.50 | 9.73 | 9.35 | 10.20 | +9.73 | - | 43 | 2 | 66.93% |
| MSTR231208P00515000 | 2023-12-01 3:59PM EST | 515.00 | 10.60 | 10.50 | 11.10 | -19.40 | -64.67% | 155 | 31 | 67.25% |
| MSTR231208P00517500 | 2023-12-01 3:47PM EST | 517.50 | 11.80 | 11.00 | 13.25 | +11.80 | - | 29 | 0 | 68.56% |
| MSTR231208P00520000 | 2023-12-01 3:59PM EST | 520.00 | 13.00 | 11.90 | 13.45 | -15.60 | -54.55% | 125 | 30 | 66.36% |
| MSTR231208P00522500 | 2023-12-01 3:57PM EST | 522.50 | 14.40 | 13.35 | 14.70 | +14.40 | - | 178 | 1 | 67.26% |
| MSTR231208P00525000 | 2023-12-01 3:52PM EST | 525.00 | 15.20 | 15.20 | 15.95 | -24.66 | -61.87% | 203 | 9 | 68.71% |
| MSTR231208P00530000 | 2023-12-01 3:47PM EST | 530.00 | 18.55 | 17.65 | 19.05 | -21.80 | -54.03% | 134 | 36 | 69.53% |
| MSTR231208P00535000 | 2023-12-01 3:34PM EST | 535.00 | 20.35 | 20.60 | 22.50 | -24.85 | -54.98% | 13 | 37 | 71.16% |
| MSTR231208P00540000 | 2023-12-01 1:40PM EST | 540.00 | 29.35 | 23.60 | 25.00 | -15.05 | -33.90% | 9 | 21 | 70.04% |
| MSTR231208P00545000 | 2023-12-01 2:12PM EST | 545.00 | 33.05 | 26.90 | 29.05 | +33.05 | - | 10 | 5 | 71.92% |
| MSTR231208P00550000 | 2023-12-01 3:45PM EST | 550.00 | 31.43 | 30.20 | 32.25 | -22.02 | -41.20% | 1 | 11 | 71.16% |
| MSTR231208P00555000 | 2023-12-01 3:45PM EST | 555.00 | 35.28 | 34.45 | 37.15 | -23.27 | -39.74% | 5 | 7 | 75.66% |
| MSTR231208P00560000 | 2023-11-27 2:01PM EST | 560.00 | 57.05 | 37.95 | 40.35 | 0.00 | - | 5 | 6 | 73.76% |
| MSTR231208P00565000 | 2023-12-01 10:14AM EST | 565.00 | 46.75 | 42.35 | 46.00 | +46.75 | - | 1 | 7 | 79.58% |
| MSTR231208P00570000 | 2023-12-01 10:31AM EST | 570.00 | 49.85 | 46.50 | 48.95 | -14.95 | -23.07% | 3 | 12 | 77.19% |
| MSTR231208P00575000 | 2023-12-01 1:40PM EST | 575.00 | 58.10 | 50.95 | 54.10 | +58.10 | - | 1 | 0 | 81.13% |
| MSTR231208P00580000 | 2023-11-30 10:10AM EST | 580.00 | 90.00 | 55.40 | 57.60 | +90.00 | - | - | 2 | 79.65% |
| MSTR231208P00590000 | 2023-12-01 1:40PM EST | 590.00 | 72.00 | 63.00 | 66.55 | +72.00 | - | 3 | 2 | 75.77% |
| MSTR231208P00600000 | 2023-12-01 3:40PM EST | 600.00 | 70.76 | 73.35 | 77.10 | -38.15 | -35.03% | 1 | 1 | 87.65% |
| MSTR231208P00610000 | 2023-12-01 12:03PM EST | 610.00 | 83.40 | 83.10 | 85.80 | +83.40 | - | 4 | 2 | 88.26% |
| MSTR231208P00620000 | 2023-12-01 3:29PM EST | 620.00 | 93.05 | 91.60 | 95.20 | +93.05 | - | 2 | 10 | 82.42% |
| MSTR231208P00630000 | 2023-11-27 11:28AM EST | 630.00 | 120.30 | 101.40 | 104.60 | +120.30 | - | - | 4 | 81.59% |
| MSTR231208P00640000 | 2023-12-01 1:21PM EST | 640.00 | 117.00 | 110.90 | 114.80 | -14.40 | -10.96% | 2 | 5 | 83.89% |
| MSTR231208P00680000 | 2023-11-27 2:40PM EST | 680.00 | 173.45 | 149.80 | 154.40 | +173.45 | - | - | 0 | 133.84% |
| MSTR231208P00700000 | 2023-11-24 11:56AM EST | 700.00 | 181.90 | 168.95 | 175.30 | 0.00 | - | 1 | 0 | 156.88% |
| MSTR231208P00820000 | 2023-12-01 9:41AM EST | 820.00 | 302.30 | 288.95 | 295.10 | +302.30 | - | 1 | 0 | 216.97% |
© 2023 Yahoo. All rights reserved.