NasdaqGS - Nasdaq Real Time Price USD

MicroStrategy Incorporated (MSTR)

Compare
373.43 -6.87 (-1.81%)
At close: December 3 at 4:00 PM EST
376.81 +3.38 (+0.91%)
After hours: 7:59 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSTR241206C00030000 12/2/2024 2:58 PM 30 350.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00035000 11/25/2024 4:05 PM 35 381.50 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206C00050000 11/21/2024 3:43 PM 50 392.81 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206C00055000 12/2/2024 8:56 PM 55 326.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00080000 11/21/2024 8:34 PM 80 307.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00085000 11/26/2024 7:38 PM 85 266.10 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206C00100000 11/29/2024 3:38 PM 100 306.20 0.00 0.00 0.00 0.00% 8 0 0.00%
MSTR241206C00105000 11/5/2024 3:01 PM 105 135.80 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206C00110000 11/27/2024 7:58 PM 110 280.75 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206C00115000 11/27/2024 5:52 PM 115 268.00 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00120000 11/26/2024 6:52 PM 120 249.35 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00125000 12/2/2024 2:40 PM 125 268.25 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00130000 11/27/2024 8:34 PM 130 260.55 0.00 0.00 0.00 0.00% 34 0 0.00%
MSTR241206C00135000 12/2/2024 2:41 PM 135 258.22 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00140000 11/26/2024 7:21 PM 140 212.50 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00145000 11/8/2024 2:39 PM 145 133.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00150000 12/2/2024 7:49 PM 150 229.16 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00155000 11/27/2024 8:34 PM 155 235.85 0.00 0.00 0.00 0.00% 65 0 0.00%
MSTR241206C00160000 11/18/2024 7:53 PM 160 210.00 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00165000 11/27/2024 4:21 PM 165 221.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00170000 11/29/2024 3:57 PM 170 233.00 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00175000 12/2/2024 7:22 PM 175 205.15 0.00 0.00 0.00 0.00% 6 0 0.00%
MSTR241206C00180000 12/3/2024 8:45 PM 180 191.92 0.00 0.00 0.00 0.00% 19 0 0.00%
MSTR241206C00185000 11/29/2024 4:09 PM 185 217.48 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206C00190000 12/3/2024 8:45 PM 190 182.63 0.00 0.00 0.00 0.00% 18 0 0.00%
MSTR241206C00195000 11/27/2024 4:40 PM 195 189.90 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00200000 12/3/2024 5:51 PM 200 181.15 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00205000 11/29/2024 5:25 PM 205 182.17 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00210000 12/3/2024 8:39 PM 210 164.30 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206C00215000 12/3/2024 8:39 PM 215 158.85 0.00 0.00 0.00 0.00% 6 0 0.00%
MSTR241206C00220000 12/3/2024 2:37 PM 220 149.48 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00225000 12/3/2024 5:20 PM 225 155.50 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206C00230000 12/2/2024 5:36 PM 230 156.05 0.00 0.00 0.00 0.00% 7 0 0.00%
MSTR241206C00235000 12/3/2024 4:24 PM 235 147.85 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00240000 12/2/2024 8:56 PM 240 141.45 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00245000 12/3/2024 4:48 PM 245 130.05 0.00 0.00 0.00 0.00% 7 0 0.00%
MSTR241206C00250000 12/3/2024 2:51 PM 250 131.33 0.00 0.00 0.00 0.00% 40 0 0.00%
MSTR241206C00255000 12/3/2024 2:40 PM 255 118.80 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00260000 12/3/2024 7:54 PM 260 116.65 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00265000 12/2/2024 6:25 PM 265 116.40 0.00 0.00 0.00 0.00% 32 0 0.00%
MSTR241206C00270000 12/3/2024 4:48 PM 270 107.30 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00275000 12/3/2024 4:56 PM 275 103.61 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00280000 12/3/2024 5:56 PM 280 102.00 0.00 0.00 0.00 0.00% 4 0 0.00%
MSTR241206C00285000 12/2/2024 8:56 PM 285 98.10 0.00 0.00 0.00 0.00% 15 0 0.00%
MSTR241206C00290000 12/3/2024 5:26 PM 290 88.00 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206C00295000 12/3/2024 8:34 PM 295 80.91 0.00 0.00 0.00 0.00% 21 0 0.00%
MSTR241206C00300000 12/3/2024 8:57 PM 300 74.85 0.00 0.00 0.00 0.00% 159 0 0.00%
MSTR241206C00305000 12/3/2024 4:04 PM 305 80.20 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00307500 12/3/2024 6:10 PM 307.5 75.25 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206C00310000 12/3/2024 7:15 PM 310 69.81 0.00 0.00 0.00 0.00% 6 0 0.00%
MSTR241206C00312500 12/3/2024 3:20 PM 312.5 71.05 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00315000 12/3/2024 8:01 PM 315 62.63 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00317500 12/3/2024 4:46 PM 317.5 63.35 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206C00320000 12/3/2024 8:46 PM 320 54.50 0.00 0.00 0.00 0.00% 55 0 0.00%
MSTR241206C00322500 12/3/2024 8:03 PM 322.5 54.38 0.00 0.00 0.00 0.00% 22 0 0.00%
MSTR241206C00325000 12/3/2024 6:15 PM 325 60.07 0.00 0.00 0.00 0.00% 123 0 0.00%
MSTR241206C00327500 12/3/2024 6:11 PM 327.5 56.70 0.00 0.00 0.00 0.00% 3 0 0.00%
MSTR241206C00330000 12/3/2024 8:46 PM 330 45.00 0.00 0.00 0.00 0.00% 41 0 0.00%
MSTR241206C00332500 12/3/2024 8:29 PM 332.5 43.02 0.00 0.00 0.00 0.00% 9 0 0.00%
MSTR241206C00335000 12/3/2024 8:01 PM 335 43.95 0.00 0.00 0.00 0.00% 18 0 0.00%
MSTR241206C00337500 12/3/2024 8:29 PM 337.5 39.17 0.00 0.00 0.00 0.00% 17 0 0.00%
MSTR241206C00340000 12/3/2024 8:34 PM 340 40.15 0.00 0.00 0.00 0.00% 124 0 0.00%
MSTR241206C00342500 12/3/2024 8:50 PM 342.5 34.40 0.00 0.00 0.00 0.00% 16 0 0.00%
MSTR241206C00345000 12/3/2024 8:12 PM 345 34.60 0.00 0.00 0.00 0.00% 40 0 0.00%
MSTR241206C00347500 12/3/2024 8:04 PM 347.5 33.15 0.00 0.00 0.00 0.00% 4 0 0.00%
MSTR241206C00350000 12/3/2024 8:58 PM 350 30.60 0.00 0.00 0.00 0.00% 474 0 0.00%
MSTR241206C00352500 12/3/2024 8:41 PM 352.5 30.80 0.00 0.00 0.00 0.00% 38 0 0.00%
MSTR241206C00355000 12/3/2024 8:51 PM 355 26.95 0.00 0.00 0.00 0.00% 53 0 0.00%
MSTR241206C00357500 12/3/2024 4:47 PM 357.5 30.10 0.00 0.00 0.00 0.00% 21 0 0.00%
MSTR241206C00360000 12/3/2024 8:59 PM 360 24.50 0.00 0.00 0.00 0.00% 228 0 0.00%
MSTR241206C00362500 12/3/2024 8:52 PM 362.5 21.54 0.00 0.00 0.00 0.00% 59 0 0.00%
MSTR241206C00365000 12/3/2024 8:58 PM 365 21.15 0.00 0.00 0.00 0.00% 306 0 0.00%
MSTR241206C00367500 12/3/2024 8:58 PM 367.5 19.81 0.00 0.00 0.00 0.00% 187 0 0.00%
MSTR241206C00370000 12/3/2024 8:59 PM 370 18.40 0.00 0.00 0.00 0.00% 1,300 0 0.00%
MSTR241206C00375000 12/3/2024 8:59 PM 375 16.20 0.00 0.00 0.00 0.00% 1,459 0 1.56%
MSTR241206C00380000 12/3/2024 8:59 PM 380 14.00 0.00 0.00 0.00 0.00% 3,436 0 6.25%
MSTR241206C00385000 12/3/2024 8:59 PM 385 12.03 0.00 0.00 0.00 0.00% 3,514 0 6.25%
MSTR241206C00390000 12/3/2024 8:59 PM 390 10.30 0.00 0.00 0.00 0.00% 2,773 0 12.50%
MSTR241206C00395000 12/3/2024 8:59 PM 395 8.60 0.00 0.00 0.00 0.00% 2,076 0 12.50%
MSTR241206C00400000 12/3/2024 8:59 PM 400 7.37 0.00 0.00 0.00 0.00% 12,073 0 12.50%
MSTR241206C00405000 12/3/2024 8:59 PM 405 6.31 0.00 0.00 0.00 0.00% 2,237 0 25.00%
MSTR241206C00410000 12/3/2024 8:59 PM 410 5.48 0.00 0.00 0.00 0.00% 2,242 0 25.00%
MSTR241206C00415000 12/3/2024 8:59 PM 415 4.68 0.00 0.00 0.00 0.00% 1,216 0 25.00%
MSTR241206C00420000 12/3/2024 8:59 PM 420 4.10 0.00 0.00 0.00 0.00% 2,992 0 25.00%
MSTR241206C00425000 12/3/2024 8:59 PM 425 3.70 0.00 0.00 0.00 0.00% 3,537 0 25.00%
MSTR241206C00430000 12/3/2024 8:59 PM 430 3.10 0.00 0.00 0.00 0.00% 3,270 0 25.00%
MSTR241206C00435000 12/3/2024 8:59 PM 435 2.62 0.00 0.00 0.00 0.00% 1,972 0 25.00%
MSTR241206C00440000 12/3/2024 8:58 PM 440 2.35 0.00 0.00 0.00 0.00% 3,460 0 50.00%
MSTR241206C00445000 12/3/2024 8:59 PM 445 2.07 0.00 0.00 0.00 0.00% 693 0 50.00%
MSTR241206C00450000 12/3/2024 8:59 PM 450 1.82 0.00 0.00 0.00 0.00% 7,031 0 50.00%
MSTR241206C00455000 12/3/2024 8:57 PM 455 1.80 0.00 0.00 0.00 0.00% 721 0 50.00%
MSTR241206C00460000 12/3/2024 8:59 PM 460 1.56 0.00 0.00 0.00 0.00% 1,736 0 50.00%
MSTR241206C00465000 12/3/2024 8:59 PM 465 1.43 0.00 0.00 0.00 0.00% 548 0 50.00%
MSTR241206C00470000 12/3/2024 8:59 PM 470 1.20 0.00 0.00 0.00 0.00% 775 0 50.00%
MSTR241206C00475000 12/3/2024 8:55 PM 475 1.20 0.00 0.00 0.00 0.00% 968 0 50.00%
MSTR241206C00477500 12/3/2024 8:58 PM 477.5 1.07 0.00 0.00 0.00 0.00% 316 0 50.00%
MSTR241206C00480000 12/3/2024 8:57 PM 480 0.97 0.00 0.00 0.00 0.00% 2,712 0 50.00%
MSTR241206C00482500 12/3/2024 8:40 PM 482.5 1.15 0.00 0.00 0.00 0.00% 226 0 50.00%
MSTR241206C00485000 12/3/2024 8:56 PM 485 1.00 0.00 0.00 0.00 0.00% 234 0 50.00%
MSTR241206C00487500 12/3/2024 8:04 PM 487.5 0.99 0.00 0.00 0.00 0.00% 105 0 50.00%
MSTR241206C00490000 12/3/2024 8:57 PM 490 0.87 0.00 0.00 0.00 0.00% 912 0 50.00%
MSTR241206C00492500 12/3/2024 8:59 PM 492.5 0.92 0.00 0.00 0.00 0.00% 311 0 50.00%
MSTR241206C00495000 12/3/2024 8:46 PM 495 0.81 0.00 0.00 0.00 0.00% 155 0 50.00%
MSTR241206C00497500 12/3/2024 8:59 PM 497.5 0.82 0.00 0.00 0.00 0.00% 150 0 50.00%
MSTR241206C00500000 12/3/2024 8:59 PM 500 0.75 0.00 0.00 0.00 0.00% 6,395 0 50.00%
MSTR241206C00502500 12/3/2024 8:41 PM 502.5 0.82 0.00 0.00 0.00 0.00% 435 0 50.00%
MSTR241206C00505000 12/3/2024 8:55 PM 505 0.72 0.00 0.00 0.00 0.00% 421 0 50.00%
MSTR241206C00510000 12/3/2024 8:54 PM 510 0.70 0.00 0.00 0.00 0.00% 502 0 50.00%
MSTR241206C00515000 12/3/2024 8:51 PM 515 0.63 0.00 0.00 0.00 0.00% 1,001 0 50.00%
MSTR241206C00520000 12/3/2024 8:52 PM 520 0.60 0.00 0.00 0.00 0.00% 543 0 50.00%
MSTR241206C00525000 12/3/2024 8:24 PM 525 0.68 0.00 0.00 0.00 0.00% 272 0 50.00%
MSTR241206C00530000 12/3/2024 8:49 PM 530 0.55 0.00 0.00 0.00 0.00% 385 0 50.00%
MSTR241206C00535000 12/3/2024 8:53 PM 535 0.50 0.00 0.00 0.00 0.00% 1,693 0 50.00%
MSTR241206C00540000 12/3/2024 8:59 PM 540 0.48 0.00 0.00 0.00 0.00% 373 0 50.00%
MSTR241206C00545000 12/3/2024 8:18 PM 545 0.53 0.00 0.00 0.00 0.00% 116 0 50.00%
MSTR241206C00550000 12/3/2024 8:59 PM 550 0.43 0.00 0.00 0.00 0.00% 2,161 0 50.00%
MSTR241206C00555000 12/3/2024 8:58 PM 555 0.40 0.00 0.00 0.00 0.00% 449 0 50.00%
MSTR241206C00560000 12/3/2024 8:52 PM 560 0.42 0.00 0.00 0.00 0.00% 268 0 50.00%
MSTR241206C00570000 12/3/2024 8:56 PM 570 0.38 0.00 0.00 0.00 0.00% 437 0 50.00%
MSTR241206C00580000 12/3/2024 8:58 PM 580 0.34 0.00 0.00 0.00 0.00% 145 0 50.00%
MSTR241206C00590000 12/3/2024 8:26 PM 590 0.39 0.00 0.00 0.00 0.00% 135 0 50.00%
MSTR241206C00600000 12/3/2024 8:59 PM 600 0.33 0.00 0.00 0.00 0.00% 1,244 0 50.00%
MSTR241206C00610000 12/3/2024 7:50 PM 610 0.38 0.00 0.00 0.00 0.00% 95 0 50.00%
MSTR241206C00620000 12/3/2024 8:58 PM 620 0.27 0.00 0.00 0.00 0.00% 6,872 0 50.00%
MSTR241206C00630000 12/3/2024 8:58 PM 630 0.27 0.00 0.00 0.00 0.00% 230 0 50.00%
MSTR241206C00640000 12/3/2024 8:46 PM 640 0.23 0.00 0.00 0.00 0.00% 58 0 50.00%
MSTR241206C00650000 12/3/2024 8:59 PM 650 0.22 0.00 0.00 0.00 0.00% 1,409 0 50.00%
MSTR241206C00660000 12/3/2024 8:46 PM 660 0.22 0.00 0.00 0.00 0.00% 537 0 50.00%
MSTR241206C00670000 12/3/2024 8:10 PM 670 0.24 0.00 0.00 0.00 0.00% 44 0 50.00%
MSTR241206C00680000 12/3/2024 8:57 PM 680 0.24 0.00 0.00 0.00 0.00% 150 0 50.00%
MSTR241206C00690000 12/3/2024 7:51 PM 690 0.26 0.00 0.00 0.00 0.00% 17 0 50.00%
MSTR241206C00700000 12/3/2024 8:58 PM 700 0.18 0.00 0.00 0.00 0.00% 1,386 0 50.00%
MSTR241206C00710000 12/3/2024 8:59 PM 710 0.16 0.00 0.00 0.00 0.00% 90 0 50.00%
MSTR241206C00720000 12/3/2024 5:58 PM 720 0.30 0.00 0.00 0.00 0.00% 1,765 0 50.00%
MSTR241206C00730000 12/3/2024 7:54 PM 730 0.14 0.00 0.00 0.00 0.00% 43 0 50.00%
MSTR241206C00740000 12/3/2024 8:03 PM 740 0.15 0.00 0.00 0.00 0.00% 21 0 50.00%
MSTR241206C00750000 12/3/2024 8:43 PM 750 0.10 0.00 0.00 0.00 0.00% 1,067 0 50.00%
MSTR241206C00760000 12/3/2024 8:12 PM 760 0.13 0.00 0.00 0.00 0.00% 369 0 50.00%
MSTR241206C00770000 12/3/2024 8:33 PM 770 0.13 0.00 0.00 0.00 0.00% 118 0 50.00%
MSTR241206C00780000 12/3/2024 8:59 PM 780 0.13 0.00 0.00 0.00 0.00% 32 0 100.00%
MSTR241206C00790000 12/3/2024 8:56 PM 790 0.11 0.00 0.00 0.00 0.00% 17 0 100.00%
MSTR241206C00800000 12/3/2024 8:58 PM 800 0.11 0.00 0.00 0.00 0.00% 1,828 0 50.00%
MSTR241206C00810000 12/3/2024 8:48 PM 810 0.11 0.00 0.00 0.00 0.00% 153 0 50.00%
MSTR241206C00820000 12/3/2024 6:54 PM 820 0.10 0.00 0.00 0.00 0.00% 80 0 50.00%
MSTR241206C00830000 12/3/2024 7:12 PM 830 0.09 0.00 0.00 0.00 0.00% 99 0 50.00%
MSTR241206C00840000 12/3/2024 6:26 PM 840 0.10 0.00 0.00 0.00 0.00% 163 0 50.00%
MSTR241206C00850000 12/3/2024 8:59 PM 850 0.09 0.00 0.00 0.00 0.00% 361 0 50.00%
MSTR241206C00860000 12/3/2024 8:12 PM 860 0.15 0.00 0.00 0.00 0.00% 15 0 50.00%
MSTR241206C00870000 12/3/2024 6:50 PM 870 0.08 0.00 0.00 0.00 0.00% 92 0 50.00%
MSTR241206C00880000 12/3/2024 3:56 PM 880 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
MSTR241206C00890000 12/3/2024 8:21 PM 890 0.07 0.00 0.00 0.00 0.00% 6,567 0 50.00%
MSTR241206C00900000 12/3/2024 8:14 PM 900 0.06 0.00 0.00 0.00 0.00% 121 0 50.00%
MSTR241206C00910000 12/3/2024 8:04 PM 910 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MSTR241206C00920000 12/3/2024 8:51 PM 920 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
MSTR241206C00930000 12/3/2024 8:37 PM 930 0.05 0.00 0.00 0.00 0.00% 27 0 50.00%
MSTR241206C00940000 12/3/2024 8:04 PM 940 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
MSTR241206C00950000 12/3/2024 7:11 PM 950 0.06 0.00 0.00 0.00 0.00% 75 0 50.00%
MSTR241206C00960000 12/2/2024 7:58 PM 960 0.13 0.00 0.00 0.00 0.00% 165 0 50.00%
MSTR241206C00970000 12/3/2024 6:00 PM 970 0.02 0.00 0.00 0.00 0.00% 16 0 50.00%
MSTR241206C00980000 12/3/2024 3:10 PM 980 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
MSTR241206C00990000 12/3/2024 8:56 PM 990 0.06 0.00 0.00 0.00 0.00% 108 0 50.00%
MSTR241206C01000000 12/3/2024 8:41 PM 1000 0.05 0.00 0.00 0.00 0.00% 2,375 0 50.00%
MSTR241206C01010000 12/2/2024 6:32 PM 1010 0.11 0.00 0.00 0.00 0.00% 21 0 50.00%
MSTR241206C01020000 12/3/2024 4:18 PM 1020 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
MSTR241206C01030000 12/3/2024 5:15 PM 1030 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MSTR241206C01040000 12/3/2024 3:45 PM 1040 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
MSTR241206C01050000 12/3/2024 3:55 PM 1050 0.02 0.00 0.00 0.00 0.00% 6 0 50.00%
MSTR241206C01060000 12/3/2024 7:54 PM 1060 0.03 0.00 0.00 0.00 0.00% 287 0 50.00%
MSTR241206C01070000 12/3/2024 8:48 PM 1070 0.03 0.00 0.00 0.00 0.00% 92 0 50.00%
MSTR241206C01080000 12/3/2024 8:59 PM 1080 0.03 0.00 0.00 0.00 0.00% 4,183 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MSTR241206P00030000 12/3/2024 4:18 PM 30 0.03 0.00 0.00 0.00 0.00% 3 0 50.00%
MSTR241206P00035000 11/29/2024 3:21 PM 35 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
MSTR241206P00040000 12/2/2024 2:30 PM 40 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MSTR241206P00045000 12/2/2024 2:31 PM 45 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
MSTR241206P00050000 12/2/2024 4:54 PM 50 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
MSTR241206P00055000 12/3/2024 5:00 PM 55 0.01 0.00 0.00 0.00 0.00% 81 0 50.00%
MSTR241206P00060000 12/3/2024 4:08 PM 60 0.02 0.00 0.00 0.00 0.00% 4 0 50.00%
MSTR241206P00065000 12/3/2024 6:35 PM 65 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
MSTR241206P00070000 12/3/2024 6:06 PM 70 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
MSTR241206P00075000 12/3/2024 6:56 PM 75 0.01 0.00 0.00 0.00 0.00% 50 0 50.00%
MSTR241206P00080000 12/3/2024 8:31 PM 80 0.01 0.00 0.00 0.00 0.00% 52 0 50.00%
MSTR241206P00085000 12/3/2024 2:43 PM 85 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MSTR241206P00090000 12/3/2024 5:49 PM 90 0.02 0.00 0.00 0.00 0.00% 40 0 50.00%
MSTR241206P00095000 12/3/2024 3:03 PM 95 0.01 0.00 0.00 0.00 0.00% 15 0 50.00%
MSTR241206P00100000 12/3/2024 8:57 PM 100 0.02 0.00 0.00 0.00 0.00% 21 0 50.00%
MSTR241206P00105000 12/3/2024 8:42 PM 105 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
MSTR241206P00110000 12/3/2024 8:14 PM 110 0.02 0.00 0.00 0.00 0.00% 138 0 50.00%
MSTR241206P00115000 12/3/2024 8:51 PM 115 0.02 0.00 0.00 0.00 0.00% 21 0 50.00%
MSTR241206P00120000 12/3/2024 8:41 PM 120 0.01 0.00 0.00 0.00 0.00% 117 0 50.00%
MSTR241206P00125000 12/3/2024 8:32 PM 125 0.02 0.00 0.00 0.00 0.00% 50 0 50.00%
MSTR241206P00130000 12/3/2024 8:59 PM 130 0.02 0.00 0.00 0.00 0.00% 112 0 50.00%
MSTR241206P00135000 12/3/2024 8:41 PM 135 0.02 0.00 0.00 0.00 0.00% 443 0 50.00%
MSTR241206P00140000 12/3/2024 7:51 PM 140 0.02 0.00 0.00 0.00 0.00% 117 0 50.00%
MSTR241206P00145000 12/3/2024 7:08 PM 145 0.04 0.00 0.00 0.00 0.00% 70 0 50.00%
MSTR241206P00150000 12/3/2024 8:48 PM 150 0.04 0.00 0.00 0.00 0.00% 174 0 50.00%
MSTR241206P00155000 12/3/2024 8:43 PM 155 0.05 0.00 0.00 0.00 0.00% 128 0 50.00%
MSTR241206P00160000 12/3/2024 8:46 PM 160 0.05 0.00 0.00 0.00 0.00% 50 0 50.00%
MSTR241206P00165000 12/3/2024 8:48 PM 165 0.07 0.00 0.00 0.00 0.00% 106 0 50.00%
MSTR241206P00170000 12/3/2024 8:20 PM 170 0.09 0.00 0.00 0.00 0.00% 125 0 50.00%
MSTR241206P00175000 12/3/2024 8:09 PM 175 0.08 0.00 0.00 0.00 0.00% 213 0 50.00%
MSTR241206P00180000 12/3/2024 8:46 PM 180 0.10 0.00 0.00 0.00 0.00% 90 0 50.00%
MSTR241206P00185000 12/3/2024 8:49 PM 185 0.10 0.00 0.00 0.00 0.00% 119 0 50.00%
MSTR241206P00190000 12/3/2024 8:03 PM 190 0.12 0.00 0.00 0.00 0.00% 369 0 50.00%
MSTR241206P00195000 12/3/2024 8:58 PM 195 0.12 0.00 0.00 0.00 0.00% 98 0 50.00%
MSTR241206P00200000 12/3/2024 8:58 PM 200 0.14 0.00 0.00 0.00 0.00% 751 0 50.00%
MSTR241206P00205000 12/3/2024 8:58 PM 205 0.13 0.00 0.00 0.00 0.00% 194 0 50.00%
MSTR241206P00210000 12/3/2024 8:58 PM 210 0.17 0.00 0.00 0.00 0.00% 520 0 50.00%
MSTR241206P00215000 12/3/2024 8:59 PM 215 0.22 0.00 0.00 0.00 0.00% 404 0 50.00%
MSTR241206P00220000 12/3/2024 8:52 PM 220 0.21 0.00 0.00 0.00 0.00% 379 0 50.00%
MSTR241206P00225000 12/3/2024 8:54 PM 225 0.14 0.00 0.00 0.00 0.00% 249 0 50.00%
MSTR241206P00230000 12/3/2024 8:55 PM 230 0.20 0.00 0.00 0.00 0.00% 218 0 50.00%
MSTR241206P00235000 12/3/2024 8:46 PM 235 0.34 0.00 0.00 0.00 0.00% 341 0 50.00%
MSTR241206P00240000 12/3/2024 8:47 PM 240 0.32 0.00 0.00 0.00 0.00% 802 0 50.00%
MSTR241206P00245000 12/3/2024 8:58 PM 245 0.34 0.00 0.00 0.00 0.00% 1,024 0 50.00%
MSTR241206P00250000 12/3/2024 8:58 PM 250 0.38 0.00 0.00 0.00 0.00% 9,574 0 50.00%
MSTR241206P00255000 12/3/2024 8:35 PM 255 0.39 0.00 0.00 0.00 0.00% 867 0 50.00%
MSTR241206P00260000 12/3/2024 8:58 PM 260 0.39 0.00 0.00 0.00 0.00% 614 0 50.00%
MSTR241206P00265000 12/3/2024 8:58 PM 265 0.47 0.00 0.00 0.00 0.00% 511 0 50.00%
MSTR241206P00270000 12/3/2024 8:58 PM 270 0.58 0.00 0.00 0.00 0.00% 1,101 0 50.00%
MSTR241206P00275000 12/3/2024 8:59 PM 275 0.65 0.00 0.00 0.00 0.00% 3,184 0 50.00%
MSTR241206P00280000 12/3/2024 8:58 PM 280 0.73 0.00 0.00 0.00 0.00% 936 0 50.00%
MSTR241206P00285000 12/3/2024 8:55 PM 285 0.85 0.00 0.00 0.00 0.00% 920 0 50.00%
MSTR241206P00290000 12/3/2024 8:55 PM 290 0.83 0.00 0.00 0.00 0.00% 1,078 0 50.00%
MSTR241206P00295000 12/3/2024 8:59 PM 295 1.01 0.00 0.00 0.00 0.00% 1,314 0 50.00%
MSTR241206P00300000 12/3/2024 8:59 PM 300 1.17 0.00 0.00 0.00 0.00% 10,770 0 50.00%
MSTR241206P00305000 12/3/2024 8:55 PM 305 1.39 0.00 0.00 0.00 0.00% 532 0 50.00%
MSTR241206P00307500 12/3/2024 8:33 PM 307.5 1.65 0.00 0.00 0.00 0.00% 319 0 50.00%
MSTR241206P00310000 12/3/2024 8:56 PM 310 1.56 0.00 0.00 0.00 0.00% 974 0 50.00%
MSTR241206P00312500 12/3/2024 8:51 PM 312.5 1.71 0.00 0.00 0.00 0.00% 183 0 50.00%
MSTR241206P00315000 12/3/2024 8:58 PM 315 1.90 0.00 0.00 0.00 0.00% 335 0 50.00%
MSTR241206P00317500 12/3/2024 8:52 PM 317.5 2.11 0.00 0.00 0.00 0.00% 265 0 50.00%
MSTR241206P00320000 12/3/2024 8:59 PM 320 2.21 0.00 0.00 0.00 0.00% 1,814 0 25.00%
MSTR241206P00322500 12/3/2024 8:58 PM 322.5 2.57 0.00 0.00 0.00 0.00% 195 0 25.00%
MSTR241206P00325000 12/3/2024 8:59 PM 325 2.63 0.00 0.00 0.00 0.00% 877 0 25.00%
MSTR241206P00327500 12/3/2024 8:58 PM 327.5 3.10 0.00 0.00 0.00 0.00% 255 0 25.00%
MSTR241206P00330000 12/3/2024 8:58 PM 330 3.40 0.00 0.00 0.00 0.00% 1,261 0 25.00%
MSTR241206P00332500 12/3/2024 8:58 PM 332.5 3.75 0.00 0.00 0.00 0.00% 677 0 25.00%
MSTR241206P00335000 12/3/2024 8:59 PM 335 3.90 0.00 0.00 0.00 0.00% 532 0 25.00%
MSTR241206P00337500 12/3/2024 8:59 PM 337.5 4.50 0.00 0.00 0.00 0.00% 315 0 25.00%
MSTR241206P00340000 12/3/2024 8:58 PM 340 5.05 0.00 0.00 0.00 0.00% 2,390 0 25.00%
MSTR241206P00342500 12/3/2024 8:52 PM 342.5 5.55 0.00 0.00 0.00 0.00% 249 0 25.00%
MSTR241206P00345000 12/3/2024 8:56 PM 345 5.98 0.00 0.00 0.00 0.00% 958 0 25.00%
MSTR241206P00347500 12/3/2024 8:58 PM 347.5 6.63 0.00 0.00 0.00 0.00% 281 0 12.50%
MSTR241206P00350000 12/3/2024 8:59 PM 350 7.00 0.00 0.00 0.00 0.00% 6,597 0 12.50%
MSTR241206P00352500 12/3/2024 8:58 PM 352.5 8.05 0.00 0.00 0.00 0.00% 273 0 12.50%
MSTR241206P00355000 12/3/2024 8:58 PM 355 8.71 0.00 0.00 0.00 0.00% 476 0 12.50%
MSTR241206P00357500 12/3/2024 8:56 PM 357.5 9.42 0.00 0.00 0.00 0.00% 337 0 12.50%
MSTR241206P00360000 12/3/2024 8:59 PM 360 10.55 0.00 0.00 0.00 0.00% 5,100 0 12.50%
MSTR241206P00362500 12/3/2024 8:59 PM 362.5 10.75 0.00 0.00 0.00 0.00% 701 0 6.25%
MSTR241206P00365000 12/3/2024 8:59 PM 365 12.00 0.00 0.00 0.00 0.00% 1,608 0 6.25%
MSTR241206P00367500 12/3/2024 8:59 PM 367.5 13.56 0.00 0.00 0.00 0.00% 477 0 3.13%
MSTR241206P00370000 12/3/2024 8:59 PM 370 13.85 0.00 0.00 0.00 0.00% 3,386 0 3.13%
MSTR241206P00375000 12/3/2024 8:59 PM 375 16.30 0.00 0.00 0.00 0.00% 2,629 0 0.00%
MSTR241206P00380000 12/3/2024 8:59 PM 380 19.95 0.00 0.00 0.00 0.00% 4,102 0 0.00%
MSTR241206P00385000 12/3/2024 8:58 PM 385 23.00 0.00 0.00 0.00 0.00% 1,364 0 0.00%
MSTR241206P00390000 12/3/2024 8:59 PM 390 26.50 0.00 0.00 0.00 0.00% 886 0 0.00%
MSTR241206P00395000 12/3/2024 8:51 PM 395 30.95 0.00 0.00 0.00 0.00% 168 0 0.00%
MSTR241206P00400000 12/3/2024 8:59 PM 400 33.60 0.00 0.00 0.00 0.00% 710 0 0.00%
MSTR241206P00405000 12/3/2024 8:53 PM 405 38.09 0.00 0.00 0.00 0.00% 205 0 0.00%
MSTR241206P00410000 12/3/2024 8:59 PM 410 41.60 0.00 0.00 0.00 0.00% 265 0 0.00%
MSTR241206P00415000 12/3/2024 8:58 PM 415 46.27 0.00 0.00 0.00 0.00% 92 0 0.00%
MSTR241206P00420000 12/3/2024 8:28 PM 420 52.46 0.00 0.00 0.00 0.00% 78 0 0.00%
MSTR241206P00425000 12/3/2024 6:53 PM 425 49.25 0.00 0.00 0.00 0.00% 103 0 0.00%
MSTR241206P00430000 12/3/2024 8:22 PM 430 62.20 0.00 0.00 0.00 0.00% 28 0 0.00%
MSTR241206P00435000 12/3/2024 4:08 PM 435 55.69 0.00 0.00 0.00 0.00% 4 0 0.00%
MSTR241206P00440000 12/3/2024 8:40 PM 440 66.85 0.00 0.00 0.00 0.00% 54 0 0.00%
MSTR241206P00445000 12/3/2024 3:22 PM 445 64.00 0.00 0.00 0.00 0.00% 18 0 0.00%
MSTR241206P00450000 12/3/2024 8:53 PM 450 79.00 0.00 0.00 0.00 0.00% 84 0 0.00%
MSTR241206P00455000 12/3/2024 8:35 PM 455 81.51 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206P00460000 12/3/2024 7:05 PM 460 82.00 0.00 0.00 0.00 0.00% 15 0 0.00%
MSTR241206P00465000 12/3/2024 3:03 PM 465 82.67 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00470000 12/3/2024 8:13 PM 470 97.30 0.00 0.00 0.00 0.00% 23 0 0.00%
MSTR241206P00475000 12/3/2024 8:53 PM 475 102.98 0.00 0.00 0.00 0.00% 4 0 0.00%
MSTR241206P00477500 12/3/2024 7:20 PM 477.5 102.17 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00480000 12/3/2024 8:30 PM 480 108.82 0.00 0.00 0.00 0.00% 11 0 0.00%
MSTR241206P00482500 12/2/2024 8:56 PM 482.5 104.10 0.00 0.00 0.00 0.00% 12 0 0.00%
MSTR241206P00485000 12/3/2024 2:38 PM 485 116.78 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00487500 11/29/2024 2:50 PM 487.5 92.15 0.00 0.00 0.00 0.00% 4 0 0.00%
MSTR241206P00490000 12/3/2024 8:38 PM 490 115.77 0.00 0.00 0.00 0.00% 77 0 0.00%
MSTR241206P00492500 11/29/2024 4:22 PM 492.5 103.40 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00495000 12/2/2024 8:42 PM 495 121.67 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00497500 12/2/2024 8:56 PM 497.5 119.65 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206P00500000 12/3/2024 8:38 PM 500 125.86 0.00 0.00 0.00 0.00% 57 0 0.00%
MSTR241206P00502500 12/2/2024 8:56 PM 502.5 124.20 0.00 0.00 0.00 0.00% 14 0 0.00%
MSTR241206P00505000 12/2/2024 8:56 PM 505 125.95 0.00 0.00 0.00 0.00% 12 0 0.00%
MSTR241206P00510000 11/29/2024 5:43 PM 510 125.98 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00515000 12/3/2024 2:41 PM 515 142.13 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00520000 12/3/2024 8:34 PM 520 146.00 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206P00525000 12/2/2024 7:53 PM 525 148.08 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00530000 12/3/2024 4:04 PM 530 146.80 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00535000 11/29/2024 3:11 PM 535 128.55 0.00 0.00 0.00 0.00% 16 0 0.00%
MSTR241206P00540000 12/2/2024 7:49 PM 540 162.50 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00550000 12/3/2024 4:58 PM 550 171.65 0.00 0.00 0.00 0.00% 17 0 0.00%
MSTR241206P00555000 12/2/2024 4:33 PM 555 168.07 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00560000 12/3/2024 2:33 PM 560 194.28 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00570000 11/26/2024 8:58 PM 570 218.60 0.00 0.00 0.00 0.00% 12 0 0.00%
MSTR241206P00580000 11/26/2024 8:58 PM 580 228.10 0.00 0.00 0.00 0.00% 22 0 0.00%
MSTR241206P00590000 11/26/2024 8:55 PM 590 238.65 0.00 0.00 0.00 0.00% 7 0 0.00%
MSTR241206P00600000 12/2/2024 2:48 PM 600 210.66 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00610000 12/3/2024 2:31 PM 610 245.10 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206P00620000 12/3/2024 2:31 PM 620 255.05 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206P00630000 11/14/2024 5:32 PM 630 308.43 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00640000 11/25/2024 2:52 PM 640 262.20 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00650000 11/21/2024 2:33 PM 650 173.00 0.00 0.00 0.00 0.00% 8 0 0.00%
MSTR241206P00670000 12/3/2024 2:49 PM 670 290.20 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00680000 11/27/2024 6:39 PM 680 292.05 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00690000 11/26/2024 2:31 PM 690 314.20 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00700000 12/3/2024 6:57 PM 700 319.71 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00710000 11/21/2024 4:11 PM 710 275.33 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00720000 12/2/2024 3:23 PM 720 330.50 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00730000 11/25/2024 3:23 PM 730 333.50 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206P00740000 12/2/2024 7:46 PM 740 363.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00750000 11/25/2024 3:23 PM 750 352.60 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00760000 11/29/2024 3:21 PM 760 342.85 0.00 0.00 0.00 0.00% 2 0 0.00%
MSTR241206P00770000 12/2/2024 8:56 PM 770 388.40 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00790000 11/27/2024 4:40 PM 790 407.70 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00800000 11/21/2024 6:33 PM 800 353.00 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00820000 12/3/2024 2:49 PM 820 440.10 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00830000 12/2/2024 4:38 PM 830 444.92 0.00 0.00 0.00 0.00% 5 0 0.00%
MSTR241206P00860000 11/27/2024 4:40 PM 860 477.35 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00890000 12/2/2024 3:31 PM 890 505.64 0.00 0.00 0.00 0.00% 10 0 0.00%
MSTR241206P00900000 11/21/2024 7:50 PM 900 483.20 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00930000 11/25/2024 3:23 PM 930 528.45 0.00 0.00 0.00 0.00% 7 0 0.00%
MSTR241206P00940000 11/25/2024 3:23 PM 940 538.25 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00970000 11/21/2024 8:22 PM 970 573.03 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P00980000 11/22/2024 3:00 PM 980 576.60 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P00990000 11/22/2024 4:27 PM 990 563.35 0.00 0.00 0.00 0.00% 1 0 0.00%
MSTR241206P01000000 11/25/2024 7:39 PM 1000 601.39 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P01030000 11/26/2024 2:31 PM 1030 648.85 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P01060000 11/26/2024 8:10 PM 1060 697.80 0.00 0.00 0.00 0.00% - 0 0.00%
MSTR241206P01080000 11/26/2024 8:10 PM 1080 717.85 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

SOUN SoundHound AI, Inc.
8.88
-0.78%
 
SNOW Snowflake Inc.
175.94
+2.04%
 
ZM Zoom Communications Inc.
82.63
-0.58%
 
WDAY Workday, Inc.
257.06
+2.23%
 
SHOP Shopify Inc.
111.86
-0.99%
 
AI C3.ai, Inc.
36.75
+1.55%
 
CRM Salesforce, Inc.
331.43
+0.13%
 
APP AppLovin Corporation
366.55
+7.62%
 
ADSK Autodesk, Inc.
298.96
+0.78%
 
UBER Uber Technologies, Inc.
71.27
-2.46%