MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219C00105000 | 2024-03-26 10:27AM EDT | 105.00 | 1,700.05 | 1,128.00 | 1,143.95 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C00110000 | 2023-06-02 1:13PM EDT | 110.00 | 209.88 | 239.00 | 247.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00115000 | 2023-10-24 3:00PM EDT | 115.00 | 333.00 | 406.00 | 418.90 | 0.00 | - | 1 | 0 | 0.00% |
| MSTR251219C00120000 | 2023-09-22 12:07PM EDT | 120.00 | 234.08 | 251.00 | 259.00 | 0.00 | - | 3 | 79 | 0.00% |
| MSTR251219C00125000 | 2023-08-23 1:32PM EDT | 125.00 | 243.33 | 224.40 | 234.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00130000 | 2024-03-04 11:07AM EDT | 130.00 | 1,145.05 | 1,480.00 | 1,500.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C00135000 | 2024-02-13 10:30AM EDT | 135.00 | 553.74 | 1,544.00 | 1,564.00 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00140000 | 2024-03-18 12:47PM EDT | 140.00 | 1,408.00 | 1,058.00 | 1,076.00 | 0.00 | - | 1 | 5 | 0.00% |
| MSTR251219C00145000 | 2023-01-31 4:47PM EDT | 145.00 | 111.55 | 126.25 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C00150000 | 2024-03-18 1:04PM EDT | 150.00 | 1,314.00 | 1,050.00 | 1,070.00 | 0.00 | - | 1 | 68 | 0.00% |
| MSTR251219C00155000 | 2023-07-17 3:07PM EDT | 155.00 | 309.83 | 236.65 | 244.50 | 0.00 | - | 2 | 2 | 0.00% |
| MSTR251219C00160000 | 2023-11-02 3:36PM EDT | 160.00 | 326.00 | 389.35 | 406.60 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00170000 | 2024-04-02 3:01PM EDT | 170.00 | 1,419.00 | 1,130.00 | 1,150.00 | 0.00 | - | 3 | 5 | 121.99% |
| MSTR251219C00175000 | 2023-07-06 10:23AM EDT | 175.00 | 225.00 | 229.20 | 237.00 | 0.00 | - | 1 | 4 | 0.00% |
| MSTR251219C00180000 | 2024-03-28 10:49AM EDT | 180.00 | 1,685.45 | 1,124.00 | 1,142.00 | 0.00 | - | 1 | 5 | 121.84% |
| MSTR251219C00185000 | 2024-03-28 10:49AM EDT | 185.00 | 1,680.00 | 1,120.00 | 1,138.00 | 0.00 | - | 1 | 3 | 121.12% |
| MSTR251219C00190000 | 2024-01-23 3:50PM EDT | 190.00 | 303.00 | 531.20 | 548.00 | 0.00 | - | 1 | 3 | 0.00% |
| MSTR251219C00195000 | 2023-07-19 12:47PM EDT | 195.00 | 286.00 | 181.50 | 190.20 | 0.00 | - | 1 | 6 | 0.00% |
| MSTR251219C00200000 | 2024-03-05 12:23PM EDT | 200.00 | 932.00 | 1,504.00 | 1,524.00 | 0.00 | - | 5 | 13 | 0.00% |
| MSTR251219C00210000 | 2024-04-23 2:55PM EDT | 210.00 | 1,165.00 | 1,100.00 | 1,120.00 | 0.00 | - | 1 | 32 | 118.72% |
| MSTR251219C00220000 | 2024-03-19 12:09PM EDT | 220.00 | 1,181.00 | 1,020.00 | 1,040.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C00230000 | 2024-02-22 3:50PM EDT | 230.00 | 529.68 | 1,328.00 | 1,348.00 | 0.00 | - | 1 | 9 | 0.00% |
| MSTR251219C00240000 | 2023-09-21 10:28AM EDT | 240.00 | 169.30 | 183.50 | 192.00 | 0.00 | - | 1 | 8 | 0.00% |
| MSTR251219C00250000 | 2024-03-11 10:51AM EDT | 250.00 | 1,354.60 | 1,228.00 | 1,248.00 | 0.00 | - | 30 | 90 | 268.40% |
| MSTR251219C00260000 | 2023-11-28 12:33PM EDT | 260.00 | 313.00 | 461.35 | 476.50 | 0.00 | - | 1 | 21 | 0.00% |
| MSTR251219C00270000 | 2024-01-11 3:06PM EDT | 270.00 | 351.55 | 434.00 | 450.05 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR251219C00280000 | 2024-03-11 10:08AM EDT | 280.00 | 1,305.00 | 1,195.00 | 1,220.00 | 0.00 | - | 2 | 33 | 232.13% |
| MSTR251219C00290000 | 2024-02-12 4:50PM EDT | 290.00 | 497.30 | 1,516.00 | 1,532.00 | 0.00 | - | 1 | 39 | 0.00% |
| MSTR251219C00300000 | 2024-04-15 1:50PM EDT | 300.00 | 1,105.10 | 1,038.00 | 1,058.00 | 0.00 | - | 2 | 353 | 114.45% |
| MSTR251219C00310000 | 2024-04-05 12:20PM EDT | 310.00 | 1,364.74 | 1,032.00 | 1,052.00 | 0.00 | - | 58 | 124 | 114.42% |
| MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 320.00 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR251219C00330000 | 2024-04-16 1:52PM EDT | 330.00 | 986.03 | 1,018.00 | 1,038.00 | 0.00 | - | 4 | 11 | 113.01% |
| MSTR251219C00340000 | 2024-03-21 10:44AM EDT | 340.00 | 1,409.00 | 906.00 | 926.00 | 0.00 | - | 1 | 49 | 0.00% |
| MSTR251219C00350000 | 2024-03-21 10:44AM EDT | 350.00 | 1,402.00 | 896.20 | 921.20 | 0.00 | - | 2 | 61 | 0.00% |
| MSTR251219C00360000 | 2024-03-01 11:31AM EDT | 360.00 | 762.00 | 1,412.00 | 1,432.00 | 0.00 | - | 2 | 17 | 0.00% |
| MSTR251219C00370000 | 2024-04-12 10:19AM EDT | 370.00 | 1,205.00 | 994.00 | 1,014.00 | 0.00 | - | 1 | 26 | 112.31% |
| MSTR251219C00380000 | 2024-01-26 1:49PM EDT | 380.00 | 250.10 | 417.65 | 430.00 | 0.00 | - | 2 | 26 | 0.00% |
| MSTR251219C00390000 | 2024-03-28 11:17AM EDT | 390.00 | 1,347.35 | 982.00 | 1,000.00 | 0.00 | - | 3 | 10 | 111.29% |
| MSTR251219C00400000 | 2024-03-19 10:06AM EDT | 400.00 | 953.30 | 904.00 | 924.00 | 0.00 | - | 3 | 119 | 72.71% |
| MSTR251219C00410000 | 2024-02-28 3:36PM EDT | 410.00 | 676.00 | 1,380.00 | 1,400.00 | 0.00 | - | 5 | 21 | 0.00% |
| MSTR251219C00420000 | 2024-03-28 11:42AM EDT | 420.00 | 1,359.84 | 964.00 | 982.00 | 0.00 | - | 1 | 57 | 110.40% |
| MSTR251219C00430000 | 2024-04-16 1:52PM EDT | 430.00 | 926.03 | 958.00 | 978.00 | 0.00 | - | 3 | 35 | 110.53% |
| MSTR251219C00440000 | 2024-03-12 12:38PM EDT | 440.00 | 1,134.00 | 1,195.30 | 1,220.30 | 0.00 | - | 1 | 56 | 253.91% |
| MSTR251219C00450000 | 2024-04-19 3:06PM EDT | 450.00 | 854.78 | 946.00 | 966.00 | 0.00 | - | 2 | 60 | 109.81% |
| MSTR251219C00460000 | 2024-03-28 1:34PM EDT | 460.00 | 1,382.01 | 940.00 | 960.00 | 0.00 | - | 3 | 16 | 109.44% |
| MSTR251219C00470000 | 2024-03-28 11:43AM EDT | 470.00 | 1,332.18 | 936.00 | 954.00 | 0.00 | - | 1 | 20 | 109.47% |
| MSTR251219C00480000 | 2024-03-28 1:32PM EDT | 480.00 | 1,374.00 | 930.00 | 948.00 | 0.00 | - | 8 | 13 | 109.07% |
| MSTR251219C00490000 | 2024-03-05 2:32PM EDT | 490.00 | 812.00 | 1,236.00 | 1,256.00 | 0.00 | - | 2 | 59 | 309.46% |
| MSTR251219C00500000 | 2024-04-15 1:29PM EDT | 500.00 | 1,010.00 | 920.00 | 938.00 | 0.00 | - | 1 | 379 | 109.03% |
| MSTR251219C00510000 | 2024-01-25 2:07PM EDT | 510.00 | 167.70 | 356.60 | 370.70 | 0.00 | - | 1 | 19 | 0.00% |
| MSTR251219C00520000 | 2024-03-14 10:07AM EDT | 520.00 | 1,309.92 | 1,084.00 | 1,104.00 | 0.00 | - | 2 | 72 | 182.69% |
| MSTR251219C00530000 | 2024-03-19 9:42AM EDT | 530.00 | 913.90 | 832.00 | 855.00 | 0.00 | - | 3 | 48 | 82.54% |
| MSTR251219C00540000 | 2024-03-28 11:03AM EDT | 540.00 | 1,390.00 | 898.00 | 916.00 | 0.00 | - | 1 | 271 | 107.98% |
| MSTR251219C00550000 | 2024-02-29 11:38AM EDT | 550.00 | 639.80 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 17 | 0.00% |
| MSTR251219C00560000 | 2024-02-28 4:59PM EDT | 560.00 | 586.49 | 1,294.00 | 1,314.00 | 0.00 | - | 3 | 21 | 0.00% |
| MSTR251219C00570000 | 2024-02-28 4:59PM EDT | 570.00 | 582.93 | 1,288.00 | 1,308.00 | 0.00 | - | 2 | 7 | 0.00% |
| MSTR251219C00580000 | 2024-03-19 9:35AM EDT | 580.00 | 935.00 | 807.50 | 832.50 | 0.00 | - | 1 | 120 | 84.82% |
| MSTR251219C00590000 | 2024-03-13 12:06PM EDT | 590.00 | 1,326.59 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 104 | 172.01% |
| MSTR251219C00600000 | 2024-04-15 1:00PM EDT | 600.00 | 981.00 | 868.00 | 886.00 | 0.00 | - | 1 | 212 | 107.13% |
| MSTR251219C00610000 | 2024-02-29 11:11AM EDT | 610.00 | 591.69 | 1,266.00 | 1,286.00 | 0.00 | - | 3 | 154 | 418.02% |
| MSTR251219C00620000 | 2024-04-17 10:59AM EDT | 620.00 | 749.05 | 858.00 | 878.00 | 0.00 | - | 1 | 107 | 107.08% |
| MSTR251219C00630000 | 2024-02-29 11:59AM EDT | 630.00 | 597.05 | 1,256.00 | 1,276.00 | 0.00 | - | 6 | 110 | 367.16% |
| MSTR251219C00640000 | 2024-04-16 11:59AM EDT | 640.00 | 809.38 | 850.00 | 868.00 | 0.00 | - | 1 | 302 | 106.96% |
| MSTR251219C00650000 | 2024-03-28 11:41AM EDT | 650.00 | 1,234.50 | 844.00 | 864.00 | 0.00 | - | 2 | 238 | 106.74% |
| MSTR251219C00660000 | 2024-04-11 2:12PM EDT | 660.00 | 1,080.00 | 840.00 | 858.00 | 0.00 | - | 4 | 310 | 106.50% |
| MSTR251219C00670000 | 2024-04-24 9:40AM EDT | 670.00 | 838.00 | 836.00 | 854.00 | -29.00 | -3.34% | 1 | 457 | 106.56% |
| MSTR251219C00680000 | 2024-03-19 10:22AM EDT | 680.00 | 809.00 | 762.50 | 787.50 | 0.00 | - | 1 | 321 | 87.50% |
| MSTR251219C00690000 | 2024-03-19 9:35AM EDT | 690.00 | 890.00 | 762.00 | 782.00 | 0.00 | - | 1 | 314 | 88.06% |
| MSTR251219C00700000 | 2024-04-16 10:48AM EDT | 700.00 | 819.00 | 822.00 | 840.00 | 0.00 | - | 1 | 534 | 106.08% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 710.00 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 262.80% |
| MSTR251219C00720000 | 2024-03-13 1:01PM EDT | 720.00 | 1,260.00 | 980.00 | 1,000.00 | 0.00 | - | 1 | 4 | 157.81% |
| MSTR251219C00730000 | 2024-02-29 2:39PM EDT | 730.00 | 528.00 | 1,208.00 | 1,228.00 | 0.00 | - | 3 | 10 | 285.13% |
| MSTR251219C00740000 | 2024-02-28 1:37PM EDT | 740.00 | 496.43 | 1,202.00 | 1,222.00 | 0.00 | - | 2 | 2 | 279.34% |
| MSTR251219C00750000 | 2024-04-24 2:53PM EDT | 750.00 | 788.00 | 802.00 | 820.00 | 0.00 | - | 1 | 110 | 106.03% |
| MSTR251219C00760000 | 2024-02-15 12:08PM EDT | 760.00 | 327.69 | 1,260.00 | 1,283.80 | 0.00 | - | 6 | 7 | 397.68% |
| MSTR251219C00780000 | 2023-12-01 2:09PM EDT | 780.00 | 146.95 | 224.05 | 238.00 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00790000 | 2024-03-19 10:22AM EDT | 790.00 | 776.00 | 722.00 | 742.00 | 0.00 | - | 2 | 5 | 89.78% |
| MSTR251219C00800000 | 2024-04-22 11:04AM EDT | 800.00 | 770.00 | 782.00 | 800.00 | 0.00 | - | 1 | 177 | 105.75% |
| MSTR251219C00810000 | 2024-04-04 9:33AM EDT | 810.00 | 1,148.09 | 778.00 | 796.00 | 0.00 | - | 1 | 1 | 105.67% |
| MSTR251219C00820000 | 2024-03-15 11:04AM EDT | 820.00 | 1,156.00 | 936.00 | 956.00 | 0.00 | - | 1 | 3 | 150.89% |
| MSTR251219C00830000 | 2024-03-11 11:02AM EDT | 830.00 | 1,037.80 | 900.00 | 920.00 | 0.00 | - | 1 | 2 | 140.74% |
| MSTR251219C00840000 | 2024-01-23 12:29PM EDT | 840.00 | 106.60 | 271.15 | 282.05 | 0.00 | - | 1 | 1 | 0.00% |
| MSTR251219C00850000 | 2024-04-18 3:31PM EDT | 850.00 | 722.78 | 762.00 | 780.00 | 0.00 | - | 50 | 164 | 105.27% |
| MSTR251219C00860000 | 2024-03-28 11:10AM EDT | 860.00 | 1,160.00 | 758.00 | 776.00 | 0.00 | - | 1 | 5 | 105.16% |
| MSTR251219C00870000 | 2024-04-02 10:13AM EDT | 870.00 | 965.12 | 754.00 | 772.00 | 0.00 | - | 1 | 60 | 105.04% |
| MSTR251219C00880000 | 2024-03-15 12:28PM EDT | 880.00 | 1,088.00 | 910.00 | 930.00 | 0.00 | - | 1 | 23 | 147.18% |
| MSTR251219C00890000 | 2024-03-11 10:57AM EDT | 890.00 | 1,024.00 | 872.00 | 892.00 | 0.00 | - | 1 | 1 | 137.08% |
| MSTR251219C00900000 | 2024-04-26 11:34AM EDT | 900.00 | 710.58 | 744.00 | 762.00 | +25.58 | +3.73% | 1 | 52 | 105.12% |
| MSTR251219C00910000 | 2024-04-23 3:03PM EDT | 910.00 | 789.77 | 740.00 | 758.00 | 0.00 | - | 1 | 1 | 104.98% |
| MSTR251219C00920000 | 2024-02-14 11:43AM EDT | 920.00 | 284.13 | 1,192.50 | 1,217.50 | 0.00 | - | 1 | 1 | 280.71% |
| MSTR251219C00940000 | 2024-02-28 11:04AM EDT | 940.00 | 452.00 | 1,116.00 | 1,136.00 | 0.00 | - | - | 2 | 228.12% |
| MSTR251219C00950000 | 2024-04-17 10:40AM EDT | 950.00 | 641.79 | 726.00 | 744.00 | 0.00 | - | 1 | 12 | 104.81% |
| MSTR251219C00960000 | 2024-02-28 2:22PM EDT | 960.00 | 422.00 | 1,108.00 | 1,128.00 | 0.00 | - | 1 | 2 | 224.93% |
| MSTR251219C00970000 | 2024-03-11 1:44PM EDT | 970.00 | 1,041.00 | 948.00 | 968.00 | 0.00 | - | 1 | 3 | 164.01% |
| MSTR251219C00980000 | 2024-04-17 11:37AM EDT | 980.00 | 610.00 | 716.00 | 732.00 | 0.00 | - | 2 | 6 | 104.51% |
| MSTR251219C00990000 | 2024-03-11 10:58AM EDT | 990.00 | 972.00 | 834.00 | 854.00 | 0.00 | - | 20 | 21 | 133.53% |
| MSTR251219C01000000 | 2024-04-25 12:16PM EDT | 1,000.00 | 678.00 | 710.00 | 726.00 | 0.00 | - | 2 | 155 | 104.58% |
| MSTR251219C01010000 | 2024-03-28 12:09PM EDT | 1,010.00 | 1,125.00 | 706.00 | 722.00 | 0.00 | - | 1 | 3 | 104.39% |
| MSTR251219C01020000 | 2024-02-27 10:34AM EDT | 1,020.00 | 342.70 | 1,086.00 | 1,106.00 | 0.00 | - | 1 | 1 | 217.09% |
| MSTR251219C01030000 | 2024-03-04 1:44PM EDT | 1,030.00 | 719.00 | 967.20 | 992.20 | 0.00 | - | 1 | 1 | 173.91% |
| MSTR251219C01040000 | 2024-03-04 1:49PM EDT | 1,040.00 | 686.30 | 966.00 | 986.00 | 0.00 | - | 1 | 1 | 173.23% |
| MSTR251219C01050000 | 2024-04-19 3:04PM EDT | 1,050.00 | 631.13 | 694.00 | 710.00 | 0.00 | - | 1 | 34 | 104.44% |
| MSTR251219C01060000 | 2024-03-04 11:15AM EDT | 1,060.00 | 724.34 | 960.00 | 980.00 | 0.00 | - | 1 | 1 | 172.32% |
| MSTR251219C01070000 | 2024-03-11 12:13PM EDT | 1,070.00 | 988.37 | 910.00 | 930.00 | 0.00 | - | 1 | 2 | 158.09% |
| MSTR251219C01100000 | 2024-04-25 3:43PM EDT | 1,100.00 | 652.00 | 678.00 | 694.00 | 0.00 | - | 1 | 20 | 104.18% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 1,120.00 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 168.47% |
| MSTR251219C01150000 | 2024-04-17 11:50AM EDT | 1,150.00 | 568.00 | 662.00 | 678.00 | 0.00 | - | 1 | 4 | 103.82% |
| MSTR251219C01170000 | 2024-04-22 11:55AM EDT | 1,170.00 | 675.00 | 656.00 | 672.00 | 0.00 | - | 1 | 1 | 103.73% |
| MSTR251219C01180000 | 2024-04-17 1:26PM EDT | 1,180.00 | 585.00 | 654.00 | 670.00 | 0.00 | - | - | 1 | 103.88% |
| MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 1,190.00 | 602.00 | 932.00 | 952.00 | 0.00 | - | 18 | 18 | 169.77% |
| MSTR251219C01200000 | 2024-04-24 2:29PM EDT | 1,200.00 | 656.00 | 648.00 | 664.00 | 0.00 | - | 1 | 126 | 103.76% |
| MSTR251219C01210000 | 2024-02-27 10:38AM EDT | 1,210.00 | 304.00 | 1,018.00 | 1,038.00 | 0.00 | - | 1 | 1 | 197.70% |
| MSTR251219C01220000 | 2024-04-24 2:50PM EDT | 1,220.00 | 638.00 | 642.00 | 658.00 | 0.00 | - | 1 | 6 | 103.63% |
| MSTR251219C01230000 | 2024-02-28 1:27PM EDT | 1,230.00 | 397.34 | 1,012.00 | 1,032.00 | 0.00 | - | 1 | 3 | 196.36% |
| MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 1,240.00 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 127.12% |
| MSTR251219C01250000 | 2024-03-06 12:25PM EDT | 1,250.00 | 614.65 | 756.00 | 776.00 | 0.00 | - | 1 | 3 | 128.88% |
| MSTR251219C01260000 | 2024-04-26 10:02AM EDT | 1,260.00 | 622.80 | 632.00 | 648.00 | -2.20 | -0.35% | 1 | 2 | 103.72% |
| MSTR251219C01270000 | 2024-03-11 12:16PM EDT | 1,270.00 | 922.00 | 842.00 | 862.00 | 0.00 | - | 4 | 4 | 149.44% |
| MSTR251219C01290000 | 2024-03-06 11:44AM EDT | 1,290.00 | 577.85 | 744.00 | 764.00 | 0.00 | - | 1 | 1 | 128.07% |
| MSTR251219C01300000 | 2024-04-24 3:58PM EDT | 1,300.00 | 621.45 | 622.00 | 636.00 | 0.00 | - | 2 | 17 | 103.55% |
| MSTR251219C01310000 | 2024-04-16 11:46AM EDT | 1,310.00 | 604.00 | 618.00 | 634.00 | 0.00 | - | 1 | 2 | 103.46% |
| MSTR251219C01350000 | 2024-04-23 3:48PM EDT | 1,350.00 | 657.55 | 608.00 | 624.00 | 0.00 | - | 4 | 19 | 103.42% |
| MSTR251219C01360000 | 2024-01-12 11:03AM EDT | 1,360.00 | 95.00 | 120.00 | 138.00 | 0.00 | - | - | 1 | 25.83% |
| MSTR251219C01390000 | 2024-04-10 9:33AM EDT | 1,390.00 | 695.22 | 598.00 | 614.00 | 0.00 | - | - | 1 | 103.32% |
| MSTR251219C01400000 | 2024-04-22 12:26PM EDT | 1,400.00 | 632.00 | 596.00 | 612.00 | 0.00 | - | 1 | 20 | 103.39% |
| MSTR251219C01410000 | 2024-04-15 11:27AM EDT | 1,410.00 | 692.00 | 594.00 | 608.00 | 0.00 | - | 1 | 3 | 103.26% |
| MSTR251219C01420000 | 2024-04-19 3:57PM EDT | 1,420.00 | 531.62 | 590.00 | 606.00 | 0.00 | - | 6 | 6 | 103.14% |
| MSTR251219C01430000 | 2024-01-16 11:56AM EDT | 1,430.00 | 70.15 | 182.10 | 198.00 | 0.00 | - | - | 1 | 38.60% |
| MSTR251219C01440000 | 2024-04-12 2:41PM EDT | 1,440.00 | 715.00 | 586.00 | 602.00 | 0.00 | - | 1 | 2 | 103.24% |
| MSTR251219C01450000 | 2024-04-12 3:14PM EDT | 1,450.00 | 720.00 | 584.00 | 598.00 | 0.00 | - | 1 | 58 | 103.11% |
| MSTR251219C01460000 | 2024-04-02 2:05PM EDT | 1,460.00 | 786.48 | 580.00 | 596.00 | 0.00 | - | - | 1 | 102.97% |
| MSTR251219C01480000 | 2024-04-02 9:33AM EDT | 1,480.00 | 776.63 | 576.00 | 592.00 | 0.00 | - | 1 | 2 | 103.05% |
| MSTR251219C01500000 | 2024-04-26 9:50AM EDT | 1,500.00 | 561.56 | 572.00 | 588.00 | +15.56 | +2.85% | 2 | 16 | 103.12% |
| MSTR251219C01520000 | 2024-04-02 9:46AM EDT | 1,520.00 | 743.00 | 566.00 | 582.00 | 0.00 | - | - | 1 | 102.82% |
| MSTR251219C01540000 | 2024-04-01 10:39AM EDT | 1,540.00 | 865.00 | 562.00 | 578.00 | 0.00 | - | 1 | 2 | 102.87% |
| MSTR251219C01560000 | 2024-03-12 12:07PM EDT | 1,560.00 | 796.00 | 735.00 | 759.00 | 0.00 | - | 1 | 3 | 136.81% |
| MSTR251219C01580000 | 2024-04-19 3:37PM EDT | 1,580.00 | 526.00 | 554.00 | 570.00 | +36.00 | +7.35% | 1 | 11 | 102.93% |
| MSTR251219C01600000 | 2024-04-17 1:50PM EDT | 1,600.00 | 510.43 | 548.00 | 564.00 | 0.00 | - | 1 | 133 | 102.61% |
| MSTR251219C01620000 | 2024-04-12 3:31PM EDT | 1,620.00 | 678.08 | 544.00 | 560.00 | 0.00 | - | 1 | 6 | 102.62% |
| MSTR251219C01660000 | 2024-03-14 9:42AM EDT | 1,660.00 | 895.25 | 670.00 | 690.00 | 0.00 | - | 1 | 3 | 126.86% |
| MSTR251219C01680000 | 2024-04-16 12:01PM EDT | 1,680.00 | 501.27 | 532.00 | 548.00 | 0.00 | - | 1 | 0 | 102.59% |
| MSTR251219C01700000 | 2024-04-16 9:43AM EDT | 1,700.00 | 534.00 | 528.00 | 544.00 | 0.00 | - | 1 | 3 | 102.57% |
| MSTR251219C01720000 | 2024-03-15 11:09AM EDT | 1,720.00 | 877.00 | 652.50 | 677.00 | 0.00 | - | - | 1 | 125.84% |
| MSTR251219C01740000 | 2024-03-28 1:03PM EDT | 1,740.00 | 883.76 | 520.00 | 536.00 | 0.00 | - | 1 | 1 | 102.50% |
| MSTR251219C01760000 | 2024-03-28 1:34PM EDT | 1,760.00 | 905.99 | 516.00 | 532.00 | 0.00 | - | 14 | 14 | 102.45% |
| MSTR251219C01780000 | 2024-04-03 3:14PM EDT | 1,780.00 | 790.20 | 512.00 | 528.00 | 0.00 | - | 1 | 2 | 102.39% |
| MSTR251219C01800000 | 2024-04-25 2:41PM EDT | 1,800.00 | 502.00 | 508.00 | 524.00 | +2.00 | +0.40% | 1 | 11 | 102.33% |
| MSTR251219C01820000 | 2024-03-11 10:29AM EDT | 1,820.00 | 742.00 | 607.00 | 631.00 | 0.00 | - | 1 | 1 | 120.46% |
| MSTR251219C01860000 | 2024-03-25 3:23PM EDT | 1,860.00 | 986.00 | 484.00 | 502.00 | 0.00 | - | 1 | 2 | 100.32% |
| MSTR251219C01880000 | 2024-03-11 10:13AM EDT | 1,880.00 | 719.00 | 598.00 | 618.00 | 0.00 | - | 15 | 16 | 120.18% |
| MSTR251219C01900000 | 2024-04-25 10:11AM EDT | 1,900.00 | 475.00 | 488.00 | 506.00 | 0.00 | - | 1 | 109 | 102.08% |
| MSTR251219C01920000 | 2024-03-11 10:14AM EDT | 1,920.00 | 725.00 | 584.00 | 604.00 | 0.00 | - | 18 | 12 | 118.81% |
| MSTR251219C01940000 | 2024-03-11 10:25AM EDT | 1,940.00 | 708.00 | 586.00 | 606.00 | 0.00 | - | 2 | 1 | 119.68% |
| MSTR251219C01980000 | 2024-04-18 3:14PM EDT | 1,980.00 | 442.00 | 474.00 | 492.00 | 0.00 | - | 1 | 1 | 101.96% |
| MSTR251219C02000000 | 2024-04-26 9:38AM EDT | 2,000.00 | 435.00 | 470.00 | 488.00 | -30.00 | -6.45% | 1 | 61 | 101.84% |
| MSTR251219C02050000 | 2024-03-15 10:23AM EDT | 2,050.00 | 762.00 | 584.00 | 604.00 | 0.00 | - | - | 1 | 122.06% |
| MSTR251219C02100000 | 2024-04-24 12:03PM EDT | 2,100.00 | 448.45 | 454.00 | 472.00 | 0.00 | - | 1 | 18 | 101.77% |
| MSTR251219C02150000 | 2024-03-22 2:16PM EDT | 2,150.00 | 680.00 | 384.00 | 404.00 | 0.00 | - | 1 | 1 | 92.20% |
| MSTR251219C02200000 | 2024-04-22 11:54AM EDT | 2,200.00 | 453.35 | 438.00 | 456.00 | 0.00 | - | 1 | 4 | 101.57% |
| MSTR251219C02250000 | 2024-04-16 12:29PM EDT | 2,250.00 | 407.43 | 430.00 | 448.00 | 0.00 | - | 3 | 5 | 101.42% |
| MSTR251219C02300000 | 2024-04-11 3:21PM EDT | 2,300.00 | 579.22 | 422.00 | 440.00 | 0.00 | - | 1 | 102 | 101.25% |
| MSTR251219C02350000 | 2024-03-25 12:22PM EDT | 2,350.00 | 852.00 | 404.00 | 422.00 | 0.00 | - | 1 | 5 | 99.50% |
| MSTR251219C02400000 | 2024-04-22 3:12PM EDT | 2,400.00 | 440.74 | 408.00 | 426.00 | 0.00 | - | 3 | 18 | 101.13% |
| MSTR251219C02450000 | 2024-04-18 12:08PM EDT | 2,450.00 | 394.00 | 402.00 | 420.00 | 0.00 | - | 1 | 25 | 101.18% |
| MSTR251219C02500000 | 2024-04-25 12:09PM EDT | 2,500.00 | 390.00 | 394.00 | 412.00 | 0.00 | - | 2 | 25 | 100.91% |
| MSTR251219C02600000 | 2024-03-25 12:22PM EDT | 2,600.00 | 816.00 | 370.00 | 390.00 | 0.00 | - | 1 | 1 | 99.22% |
| MSTR251219C02700000 | 2024-04-16 2:00PM EDT | 2,700.00 | 356.85 | 370.00 | 388.00 | 0.00 | - | 2 | 7 | 100.80% |
| MSTR251219C02800000 | 2024-04-15 1:41PM EDT | 2,800.00 | 404.05 | 358.00 | 376.00 | 0.00 | - | 1 | 6 | 100.62% |
| MSTR251219C02850000 | 2024-04-15 1:26PM EDT | 2,850.00 | 414.00 | 352.00 | 370.00 | 0.00 | - | - | 4 | 100.50% |
| MSTR251219C02900000 | 2024-04-22 3:12PM EDT | 2,900.00 | 379.08 | 346.00 | 364.00 | 0.00 | - | 3 | 6 | 100.36% |
| MSTR251219C02950000 | 2024-04-15 2:13PM EDT | 2,950.00 | 388.80 | 342.00 | 358.00 | 0.00 | - | - | 5 | 100.36% |
| MSTR251219C03000000 | 2024-04-26 11:00AM EDT | 3,000.00 | 335.00 | 336.00 | 354.00 | +1.18 | +0.35% | 1 | 27 | 100.34% |
| MSTR251219C03100000 | 2024-04-17 1:49PM EDT | 3,100.00 | 290.10 | 326.00 | 344.00 | 0.00 | - | 5 | 64 | 100.25% |
| MSTR251219C03150000 | 2024-04-26 10:12AM EDT | 3,150.00 | 322.02 | 320.00 | 338.00 | -97.98 | -23.33% | 2 | 42 | 100.02% |
| MSTR251219C03500000 | 2024-04-25 2:55PM EDT | 3,500.00 | 278.28 | 290.00 | 308.00 | 0.00 | - | 2 | 7 | 99.89% |
| MSTR251219C03600000 | 2024-04-11 10:51AM EDT | 3,600.00 | 400.00 | 282.00 | 300.00 | 0.00 | - | - | 7 | 99.83% |
| MSTR251219C03700000 | 2024-04-09 9:32AM EDT | 3,700.00 | 376.72 | 274.00 | 292.00 | 0.00 | - | - | 5 | 99.71% |
| MSTR251219C03750000 | 2024-04-23 11:02AM EDT | 3,750.00 | 316.00 | 270.00 | 288.00 | 0.00 | - | 1 | 11 | 99.64% |
| MSTR251219C03800000 | 2024-04-26 12:44PM EDT | 3,800.00 | 270.00 | 266.00 | 284.00 | -7.95 | -2.86% | 2 | 62 | 99.55% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219P00105000 | 2024-04-25 9:37AM EDT | 105.00 | 6.00 | 4.00 | 8.00 | 0.00 | - | 1 | 368 | 108.06% |
| MSTR251219P00110000 | 2024-01-24 1:50PM EDT | 110.00 | 11.00 | 4.00 | 11.50 | 0.00 | - | 10 | 65 | 111.30% |
| MSTR251219P00115000 | 2024-04-17 10:03AM EDT | 115.00 | 7.25 | 5.00 | 12.70 | 0.00 | - | 2 | 24 | 112.09% |
| MSTR251219P00120000 | 2024-04-25 9:56AM EDT | 120.00 | 8.20 | 6.00 | 12.90 | 0.00 | - | 1 | 66 | 111.41% |
| MSTR251219P00125000 | 2024-04-17 12:20PM EDT | 125.00 | 10.65 | 8.00 | 16.00 | +0.84 | +8.56% | 1 | 66 | 115.22% |
| MSTR251219P00130000 | 2024-01-11 3:46PM EDT | 130.00 | 14.08 | 4.95 | 14.90 | 0.00 | - | 1 | 15 | 108.37% |
| MSTR251219P00135000 | 2024-04-24 1:25PM EDT | 135.00 | 11.00 | 8.00 | 16.00 | 0.00 | - | 1 | 15 | 110.96% |
| MSTR251219P00140000 | 2023-11-15 4:20PM EDT | 140.00 | 20.15 | 8.15 | 17.45 | 0.00 | - | 5 | 6 | 110.60% |
| MSTR251219P00145000 | 2024-01-26 12:53PM EDT | 145.00 | 16.30 | 9.00 | 16.90 | 0.00 | - | 1 | 12 | 108.95% |
| MSTR251219P00150000 | 2024-03-27 12:22PM EDT | 150.00 | 12.87 | 10.00 | 18.00 | 0.00 | - | 2 | 30 | 109.06% |
| MSTR251219P00155000 | 2024-02-28 1:31PM EDT | 155.00 | 14.27 | 8.00 | 17.00 | 0.00 | - | 1 | 1 | 104.46% |
| MSTR251219P00160000 | 2024-02-08 10:32AM EDT | 160.00 | 18.10 | 9.00 | 19.00 | 0.00 | - | 2 | 3 | 105.48% |
| MSTR251219P00165000 | 2024-03-25 10:27AM EDT | 165.00 | 16.50 | 10.00 | 19.00 | 0.00 | - | 2 | 98 | 104.64% |
| MSTR251219P00170000 | 2024-03-18 1:42PM EDT | 170.00 | 18.00 | 12.00 | 21.00 | 0.00 | - | 3 | 5 | 106.25% |
| MSTR251219P00175000 | 2024-01-12 3:33PM EDT | 175.00 | 26.00 | 12.20 | 22.00 | 0.00 | - | 1 | 12 | 105.52% |
| MSTR251219P00180000 | 2024-03-11 2:29PM EDT | 180.00 | 20.00 | 9.00 | 19.00 | 0.00 | - | 5 | 9 | 99.07% |
| MSTR251219P00185000 | 2023-08-30 10:37AM EDT | 185.00 | 38.50 | 37.30 | 41.70 | 0.00 | - | 3 | 1 | 130.15% |
| MSTR251219P00190000 | 2024-01-18 1:47PM EDT | 190.00 | 28.00 | 15.00 | 28.20 | 0.00 | - | 1 | 7 | 107.05% |
| MSTR251219P00195000 | 2024-03-13 12:56PM EDT | 195.00 | 18.20 | 12.00 | 21.00 | 0.00 | - | 1 | 6 | 98.55% |
| MSTR251219P00200000 | 2024-04-12 10:45AM EDT | 200.00 | 18.84 | 19.00 | 28.00 | 0.00 | - | 2 | 161 | 106.35% |
| MSTR251219P00210000 | 2024-03-28 2:52PM EDT | 210.00 | 22.60 | 21.00 | 30.00 | 0.00 | - | 1 | 22 | 105.73% |
| MSTR251219P00220000 | 2024-02-08 1:47PM EDT | 220.00 | 30.10 | 17.00 | 27.00 | 0.00 | - | 1 | 16 | 98.85% |
| MSTR251219P00230000 | 2024-04-02 11:15AM EDT | 230.00 | 25.00 | 25.00 | 32.00 | 0.00 | - | 10 | 38 | 103.32% |
| MSTR251219P00240000 | 2024-03-18 1:09PM EDT | 240.00 | 29.15 | 25.00 | 35.00 | 0.00 | - | 1 | 30 | 102.15% |
| MSTR251219P00250000 | 2024-04-15 2:26PM EDT | 250.00 | 29.00 | 29.00 | 35.00 | 0.00 | - | 1 | 47 | 101.48% |
| MSTR251219P00260000 | 2024-03-06 3:10PM EDT | 260.00 | 29.20 | 20.00 | 40.00 | 0.00 | - | 1 | 25 | 97.14% |
| MSTR251219P00270000 | 2024-04-04 10:17AM EDT | 270.00 | 27.80 | 34.00 | 43.00 | 0.00 | - | 1 | 45 | 102.18% |
| MSTR251219P00280000 | 2024-03-19 12:24PM EDT | 280.00 | 40.76 | 34.00 | 44.00 | 0.00 | - | 1 | 33 | 100.16% |
| MSTR251219P00290000 | 2024-04-04 10:17AM EDT | 290.00 | 32.20 | 39.00 | 45.00 | 0.00 | - | 1 | 10 | 100.17% |
| MSTR251219P00300000 | 2024-04-24 3:12PM EDT | 300.00 | 41.00 | 41.00 | 51.00 | 0.00 | - | 1 | 94 | 100.83% |
| MSTR251219P00310000 | 2024-04-10 9:33AM EDT | 310.00 | 43.33 | 44.00 | 53.00 | 0.00 | - | 1 | 7 | 100.33% |
| MSTR251219P00320000 | 2024-04-17 11:17AM EDT | 320.00 | 51.00 | 47.00 | 54.65 | 0.00 | - | 4 | 15 | 99.69% |
| MSTR251219P00330000 | 2024-03-13 12:28PM EDT | 330.00 | 45.00 | 39.00 | 48.00 | 0.00 | - | 1 | 17 | 92.61% |
| MSTR251219P00340000 | 2024-01-17 2:08PM EDT | 340.00 | 89.17 | 64.00 | 72.80 | 0.00 | - | 1 | 24 | 106.29% |
| MSTR251219P00350000 | 2024-04-09 11:38AM EDT | 350.00 | 50.45 | 55.00 | 65.00 | 0.00 | - | 3 | 39 | 99.05% |
| MSTR251219P00360000 | 2024-03-18 9:33AM EDT | 360.00 | 61.00 | 58.15 | 67.00 | 0.00 | - | 2 | 21 | 98.49% |
| MSTR251219P00370000 | 2024-04-26 3:02PM EDT | 370.00 | 65.60 | 61.00 | 69.00 | -10.02 | -13.25% | 18 | 2 | 97.83% |
| MSTR251219P00380000 | 2024-04-01 1:18PM EDT | 380.00 | 68.00 | 64.10 | 74.00 | 0.00 | - | 1 | 64 | 98.06% |
| MSTR251219P00390000 | 2024-03-19 9:37AM EDT | 390.00 | 77.95 | 67.00 | 76.00 | 0.00 | - | 4 | 8 | 97.39% |
| MSTR251219P00400000 | 2024-04-19 10:32AM EDT | 400.00 | 75.75 | 71.00 | 80.00 | +0.86 | +1.15% | 20 | 187 | 97.52% |
| MSTR251219P00410000 | 2024-03-01 10:33AM EDT | 410.00 | 83.00 | 66.00 | 75.00 | 0.00 | - | 4 | 37 | 93.08% |
| MSTR251219P00420000 | 2024-03-11 12:02PM EDT | 420.00 | 71.02 | 59.00 | 69.00 | 0.00 | - | 2 | 23 | 88.02% |
| MSTR251219P00430000 | 2024-04-26 3:02PM EDT | 430.00 | 85.35 | 81.00 | 89.00 | +14.00 | +19.62% | 10 | 17 | 96.46% |
| MSTR251219P00440000 | 2024-03-18 10:18AM EDT | 440.00 | 85.00 | 86.00 | 95.00 | 0.00 | - | 1 | 7 | 97.15% |
| MSTR251219P00450000 | 2024-03-07 10:54AM EDT | 450.00 | 80.00 | 72.50 | 92.00 | 0.00 | - | 1 | 25 | 91.60% |
| MSTR251219P00460000 | 2024-01-03 4:45PM EDT | 460.00 | 135.51 | 140.85 | 145.95 | 0.00 | - | - | 11 | 116.17% |
| MSTR251219P00470000 | 2024-01-31 1:40PM EDT | 470.00 | 146.80 | 94.00 | 104.00 | 0.00 | - | 1 | 3 | 95.44% |
| MSTR251219P00480000 | 2024-04-12 3:10PM EDT | 480.00 | 87.50 | 99.00 | 109.00 | 0.00 | - | 1 | 90 | 95.76% |
| MSTR251219P00490000 | 2024-04-04 10:18AM EDT | 490.00 | 84.75 | 101.00 | 115.75 | 0.00 | - | 1 | 165 | 95.79% |
| MSTR251219P00500000 | 2024-04-15 2:59PM EDT | 500.00 | 99.00 | 104.00 | 116.60 | 0.00 | - | 1 | 118 | 94.83% |
| MSTR251219P00510000 | 2024-04-04 10:16AM EDT | 510.00 | 91.50 | 108.00 | 122.25 | 0.00 | - | 1 | 20 | 95.00% |
| MSTR251219P00520000 | 2024-03-07 10:50AM EDT | 520.00 | 110.00 | 97.50 | 116.00 | 0.00 | - | 6 | 13 | 90.12% |
| MSTR251219P00530000 | 2024-04-12 12:21PM EDT | 530.00 | 105.00 | 116.20 | 130.00 | 0.00 | - | 1 | 11 | 94.63% |
| MSTR251219P00540000 | 2024-02-29 10:47AM EDT | 540.00 | 129.16 | 107.00 | 122.00 | 0.00 | - | 1 | 10 | 89.83% |
| MSTR251219P00550000 | 2024-03-07 1:15PM EDT | 550.00 | 118.00 | 108.00 | 128.00 | 0.00 | - | 5 | 86 | 89.53% |
| MSTR251219P00560000 | 2024-02-15 4:53PM EDT | 560.00 | 170.08 | 110.10 | 135.00 | 0.00 | - | 1 | 4 | 89.58% |
| MSTR251219P00570000 | 2024-04-25 2:10PM EDT | 570.00 | 140.00 | 133.00 | 146.75 | 0.00 | - | 1 | 10 | 94.01% |
| MSTR251219P00580000 | 2024-04-16 11:47AM EDT | 580.00 | 145.00 | 138.05 | 152.75 | 0.00 | - | 2 | 27 | 94.27% |
| MSTR251219P00590000 | 2024-03-04 1:02PM EDT | 590.00 | 150.53 | 117.00 | 132.00 | 0.00 | - | 4 | 13 | 85.72% |
| MSTR251219P00600000 | 2024-04-19 10:19AM EDT | 600.00 | 155.46 | 147.80 | 160.90 | 0.00 | - | 2 | 63 | 94.03% |
| MSTR251219P00610000 | 2024-02-29 2:11PM EDT | 610.00 | 167.58 | 135.00 | 150.00 | 0.00 | - | 2 | 24 | 88.65% |
| MSTR251219P00620000 | 2024-03-08 11:37AM EDT | 620.00 | 145.00 | 138.00 | 158.00 | 0.00 | - | 1 | 10 | 88.90% |
| MSTR251219P00630000 | 2024-03-25 3:53PM EDT | 630.00 | 148.00 | 156.15 | 171.00 | 0.00 | - | 1 | 44 | 92.26% |
| MSTR251219P00640000 | 2024-03-04 12:24PM EDT | 640.00 | 176.81 | 137.10 | 152.00 | 0.00 | - | 3 | 51 | 84.92% |
| MSTR251219P00650000 | 2024-04-25 2:54PM EDT | 650.00 | 174.74 | 170.10 | 182.95 | 0.00 | - | 2 | 159 | 93.13% |
| MSTR251219P00660000 | 2024-01-26 1:00PM EDT | 660.00 | 279.55 | 222.85 | 232.50 | 0.00 | - | 2 | 2 | 106.86% |
| MSTR251219P00670000 | 2024-04-23 3:59PM EDT | 670.00 | 174.00 | 180.00 | 192.95 | 0.00 | - | 2 | 9 | 93.02% |
| MSTR251219P00680000 | 2024-03-08 1:54PM EDT | 680.00 | 177.00 | 164.00 | 184.00 | 0.00 | - | 1 | 0 | 87.93% |
| MSTR251219P00690000 | 2024-03-04 12:34PM EDT | 690.00 | 200.80 | 159.05 | 173.00 | 0.00 | - | 34 | 39 | 84.25% |
| MSTR251219P00700000 | 2024-04-23 9:45AM EDT | 700.00 | 195.00 | 195.05 | 209.00 | 0.00 | - | 5 | 28 | 92.93% |
| MSTR251219P00730000 | 2024-03-15 3:24PM EDT | 730.00 | 188.95 | 184.10 | 195.00 | 0.00 | - | 4 | 2 | 85.21% |
| MSTR251219P00740000 | 2024-03-26 11:13AM EDT | 740.00 | 202.00 | 216.25 | 232.00 | 0.00 | - | 1 | 6 | 93.01% |
| MSTR251219P00750000 | 2024-04-16 2:13PM EDT | 750.00 | 220.00 | 218.00 | 236.00 | 0.00 | - | 25 | 6 | 92.30% |
| MSTR251219P00760000 | 2024-02-26 12:03PM EDT | 760.00 | 267.77 | 198.00 | 213.00 | 0.00 | - | 1 | 1 | 85.30% |
| MSTR251219P00770000 | 2024-02-26 4:53PM EDT | 770.00 | 273.29 | 201.00 | 216.00 | 0.00 | - | 10 | 10 | 84.72% |
| MSTR251219P00780000 | 2024-03-06 10:30AM EDT | 780.00 | 257.44 | 197.05 | 214.00 | 0.00 | - | 2 | 2 | 82.64% |
| MSTR251219P00790000 | 2024-03-06 10:30AM EDT | 790.00 | 263.44 | 201.00 | 218.00 | 0.00 | - | 1 | 21 | 82.31% |
| MSTR251219P00800000 | 2024-04-10 3:47PM EDT | 800.00 | 214.95 | 244.00 | 261.65 | 0.00 | - | 2 | 8 | 91.68% |
| MSTR251219P00810000 | 2024-02-26 4:53PM EDT | 810.00 | 299.63 | 218.00 | 235.75 | 0.00 | - | 10 | 10 | 83.94% |
| MSTR251219P00820000 | 2024-03-06 12:04PM EDT | 820.00 | 270.64 | 234.00 | 254.00 | 0.00 | - | 2 | 1 | 86.75% |
| MSTR251219P00830000 | 2024-03-15 3:14PM EDT | 830.00 | 245.79 | 232.15 | 246.00 | 0.00 | - | 1 | 1 | 84.23% |
| MSTR251219P00850000 | 2024-03-08 10:36AM EDT | 850.00 | 267.00 | 250.00 | 270.00 | 0.00 | - | 10 | 9 | 86.50% |
| MSTR251219P00900000 | 2024-04-08 2:16PM EDT | 900.00 | 272.65 | 302.10 | 316.65 | 0.00 | - | 1 | 6 | 91.03% |
| MSTR251219P00920000 | 2024-03-15 11:33AM EDT | 920.00 | 302.50 | 276.10 | 294.00 | 0.00 | - | 1 | 5 | 82.99% |
| MSTR251219P00930000 | 2024-03-13 9:41AM EDT | 930.00 | 299.00 | 280.00 | 298.00 | 0.00 | - | 9 | 9 | 82.57% |
| MSTR251219P00950000 | 2024-04-19 9:55AM EDT | 950.00 | 345.20 | 330.00 | 346.00 | 0.00 | - | 3 | 11 | 90.52% |
| MSTR251219P00960000 | 2024-02-28 12:14PM EDT | 960.00 | 367.50 | 302.00 | 322.00 | 0.00 | - | - | 1 | 83.65% |
| MSTR251219P00970000 | 2024-03-28 9:35AM EDT | 970.00 | 305.00 | 342.00 | 358.00 | 0.00 | - | 5 | 4 | 90.40% |
| MSTR251219P01000000 | 2024-04-26 10:57AM EDT | 1,000.00 | 375.00 | 360.00 | 375.50 | +15.00 | +4.17% | 15 | 29 | 90.11% |
| MSTR251219P01040000 | 2024-03-21 10:49AM EDT | 1,040.00 | 369.00 | 410.00 | 430.00 | 0.00 | - | - | 1 | 95.50% |
| MSTR251219P01050000 | 2024-04-04 10:10AM EDT | 1,050.00 | 336.00 | 392.00 | 408.00 | 0.00 | - | 5 | 7 | 90.06% |
| MSTR251219P01100000 | 2024-04-26 1:58PM EDT | 1,100.00 | 430.00 | 424.00 | 439.70 | +28.00 | +6.97% | 1 | 3 | 89.79% |
| MSTR251219P01110000 | 2024-03-18 10:19AM EDT | 1,110.00 | 420.00 | 452.00 | 469.75 | 0.00 | - | - | 2 | 94.16% |
| MSTR251219P01140000 | 2024-03-18 10:29AM EDT | 1,140.00 | 442.00 | 472.00 | 491.95 | 0.00 | - | 2 | 3 | 94.24% |
| MSTR251219P01180000 | 2024-03-26 2:09PM EDT | 1,180.00 | 425.62 | 484.00 | 499.10 | 0.00 | - | 1 | 1 | 90.75% |
| MSTR251219P01200000 | 2024-04-22 2:19PM EDT | 1,200.00 | 487.00 | 490.00 | 504.00 | 0.00 | - | 1 | 4 | 89.17% |
| MSTR251219P01230000 | 2024-04-15 11:04AM EDT | 1,230.00 | 478.80 | 510.00 | 523.80 | 0.00 | - | - | 1 | 88.97% |
| MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 1,240.00 | 490.00 | 452.00 | 485.00 | 0.00 | - | 2 | 2 | 79.03% |
| MSTR251219P01250000 | 2024-03-05 11:32AM EDT | 1,250.00 | 586.95 | 444.00 | 462.00 | 0.00 | - | - | 1 | 75.14% |
| MSTR251219P01260000 | 2024-04-05 1:05PM EDT | 1,260.00 | 482.42 | 530.00 | 543.80 | 0.00 | - | 1 | 0 | 88.75% |
| MSTR251219P01270000 | 2024-03-13 3:24PM EDT | 1,270.00 | 500.00 | 486.00 | 504.00 | 0.00 | - | - | 1 | 80.06% |
| MSTR251219P01290000 | 2024-04-03 3:13PM EDT | 1,290.00 | 491.65 | 550.00 | 566.00 | 0.00 | - | 1 | 0 | 88.69% |
| MSTR251219P01300000 | 2024-04-16 9:44AM EDT | 1,300.00 | 560.00 | 556.00 | 571.55 | 0.00 | - | 1 | 1 | 88.44% |
| MSTR251219P01310000 | 2024-03-13 1:29PM EDT | 1,310.00 | 519.95 | 512.05 | 530.00 | 0.00 | - | 2 | 5 | 79.74% |
| MSTR251219P01330000 | 2024-04-22 2:19PM EDT | 1,330.00 | 573.00 | 578.00 | 592.00 | 0.00 | - | 1 | 0 | 88.36% |
| MSTR251219P01350000 | 2024-04-22 9:38AM EDT | 1,350.00 | 612.31 | 592.00 | 606.00 | 0.00 | - | 3 | 6 | 88.27% |
| MSTR251219P01360000 | 2024-04-09 10:24AM EDT | 1,360.00 | 574.25 | 598.00 | 613.70 | 0.00 | - | - | 2 | 88.19% |
| MSTR251219P01370000 | 2024-04-09 10:24AM EDT | 1,370.00 | 579.75 | 606.00 | 620.00 | 0.00 | - | - | 2 | 88.16% |
| MSTR251219P01380000 | 2024-04-16 12:25PM EDT | 1,380.00 | 644.10 | 612.00 | 627.85 | 0.00 | - | - | 0 | 88.08% |
| MSTR251219P01400000 | 2024-04-15 1:57PM EDT | 1,400.00 | 615.90 | 626.00 | 641.85 | 0.00 | - | 1 | 0 | 87.95% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 1,420.00 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 77.62% |
| MSTR251219P01430000 | 2024-03-28 3:57PM EDT | 1,430.00 | 593.95 | 648.00 | 662.00 | 0.00 | - | 1 | 1 | 87.75% |
| MSTR251219P01450000 | 2024-03-13 3:59PM EDT | 1,450.00 | 612.00 | 606.00 | 623.95 | 0.00 | - | 2 | 3 | 78.61% |
| MSTR251219P01470000 | 2024-04-05 3:27PM EDT | 1,470.00 | 641.75 | 676.00 | 692.00 | 0.00 | - | 2 | 2 | 87.59% |
| MSTR251219P01480000 | 2024-04-05 3:27PM EDT | 1,480.00 | 647.25 | 684.00 | 698.00 | 0.00 | - | 2 | 2 | 87.50% |
| MSTR251219P01490000 | 2024-03-15 12:41PM EDT | 1,490.00 | 672.00 | 632.00 | 651.05 | 0.00 | - | - | 1 | 78.13% |
| MSTR251219P01500000 | 2024-04-23 10:32AM EDT | 1,500.00 | 678.00 | 698.00 | 712.00 | 0.00 | - | 1 | 46 | 87.31% |
| MSTR251219P01580000 | 2024-03-15 2:00PM EDT | 1,580.00 | 730.00 | 696.00 | 714.00 | 0.00 | - | - | 2 | 77.46% |
| MSTR251219P01600000 | 2024-04-15 3:45PM EDT | 1,600.00 | 750.00 | 772.00 | 786.00 | 0.00 | - | 1 | 1 | 86.87% |
| MSTR251219P01700000 | 2024-04-12 2:14PM EDT | 1,700.00 | 795.25 | 846.00 | 862.00 | 0.00 | - | 20 | 20 | 86.34% |
| MSTR251219P01720000 | 2024-04-16 9:36AM EDT | 1,720.00 | 847.30 | 862.00 | 878.00 | 0.00 | - | 1 | 21 | 86.37% |
| MSTR251219P01880000 | 2024-03-13 11:12AM EDT | 1,880.00 | 910.05 | 908.00 | 927.80 | 0.00 | - | - | 1 | 73.92% |
| MSTR251219P01900000 | 2024-03-01 10:33AM EDT | 1,900.00 | 1,106.00 | 916.00 | 936.00 | 0.00 | - | 1 | 1 | 72.69% |
| MSTR251219P02000000 | 2024-04-18 9:42AM EDT | 2,000.00 | 1,122.00 | 1,078.00 | 1,096.00 | 0.00 | - | 1 | 2 | 84.75% |
| MSTR251219P02450000 | 2024-03-07 1:46PM EDT | 2,450.00 | 1,462.00 | 1,390.00 | 1,410.00 | 0.00 | - | - | 1 | 73.91% |
| MSTR251219P02500000 | 2024-03-07 12:25PM EDT | 2,500.00 | 1,514.00 | 1,432.00 | 1,452.00 | 0.00 | - | 1 | 3 | 73.61% |
| MSTR251219P02650000 | 2024-03-14 9:53AM EDT | 2,650.00 | 1,566.00 | 1,522.00 | 1,540.00 | 0.00 | - | 1 | 1 | 66.47% |
| MSTR251219P02750000 | 2024-03-14 9:53AM EDT | 2,750.00 | 1,648.00 | 1,604.00 | 1,624.00 | 0.00 | - | 1 | 1 | 65.23% |
| MSTR251219P02900000 | 2024-03-12 9:37AM EDT | 2,900.00 | 1,814.00 | 1,708.00 | 1,728.00 | 0.00 | - | 1 | 5 | 59.13% |
| MSTR251219P03000000 | 2024-03-15 2:49PM EDT | 3,000.00 | 1,804.00 | 1,816.00 | 1,836.00 | 0.00 | - | - | 1 | 62.05% |
| MSTR251219P03100000 | 2024-03-21 10:57AM EDT | 3,100.00 | 1,906.00 | 2,074.00 | 2,094.00 | 0.00 | - | - | 1 | 89.80% |
| MSTR251219P03150000 | 2024-03-28 11:14AM EDT | 3,150.00 | 1,927.35 | 2,052.00 | 2,070.00 | 0.00 | - | 1 | 13 | 78.91% |
© 2024 Yahoo. All rights reserved.