Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close
Nov 21, 2025 3:59:58 PM EST
170.39USD-3.800%(-6.73)29,501,224
0.00Bid   0.00Ask   0.00Spread
Pre-market
Nov 21, 2025 9:28:30 AM EST
172.91USD-2.377%(-4.21)702,722
After-hours
Nov 21, 2025 4:58:30 PM EST
171.80USD+0.828%(+1.41)372,739
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
54,391258,37565,198196,595


MSTR Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Dec 19, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


MSTR Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,800.00 C200.00-17.01%1325908-07MSTR251219C03800000
3,750.00 C215.00-9.66%11408-07MSTR251219C03750000
3,700.00 C235.00-29.00%3908-05MSTR251219C03700000
3,650.00 C193.00-26.05%5304-30MSTR251219C03650000
3,600.00 C294.50-35.27%1808-01MSTR251219C03600000
3,550.00 C376.00-16.07%1207-30MSTR251219C03550000
3,500.00 C230.00-27.67%21708-05MSTR251219C03500000
3,450.00 C00%0MSTR251219C03450000
3,400.00 C456.00+34.91%12007-19MSTR251219C03400000
3,350.00 C363.000%1106-20MSTR251219C03350000
3,300.00 C324.00+0.62%1106-25MSTR251219C03300000
3,250.00 C488.00+28.27%1307-23MSTR251219C03250000
3,200.00 C451.00+9.12%1607-24MSTR251219C03200000
3,150.00 C466.30+66.54%74105-23MSTR251219C03150000
3,100.00 C521.10+22.58%15307-22MSTR251219C03100000
3,050.00 C00%0MSTR251219C03050000
3,000.00 C308.95+7.93%189508-06MSTR251219C03000000
2,950.00 C448.00+15.23%5506-13MSTR251219C02950000
2,900.00 C295.00-46.84%1508-05MSTR251219C02900000
2,850.00 C414.000%4404-15MSTR251219C02850000
2,800.00 C312.00-18.22%51107-02MSTR251219C02800000
2,750.00 C00%0MSTR251219C02750000
2,700.00 C308.56-6.64%11008-07MSTR251219C02700000
2,650.00 C00%0MSTR251219C02650000
2,600.00 C342.05-29.45%2608-06MSTR251219C02600000
2,550.00 C295.000%2107-05MSTR251219C02550000
2,500.00 C338.62-1.71%105108-07MSTR251219C02500000
2,450.00 C504.99+28.99%12107-30MSTR251219C02450000
2,400.00 C345.44-42.55%12208-07MSTR251219C02400000
2,350.00 C852.00+25.85%1503-25MSTR251219C02350000
2,300.00 C503.23-22.94%612108-01MSTR251219C02300000
2,250.00 C378.00-35.93%1708-05MSTR251219C02250000
2,200.00 C404.11-12.34%2507-02MSTR251219C02200000
2,150.00 C711.00+4.56%2207-22MSTR251219C02150000
2,100.00 C528.00-9.28%21808-02MSTR251219C02100000
2,050.00 C626.31-13.99%1307-30MSTR251219C02050000
2,000.00 C387.00-14.20%414008-07MSTR251219C02000000
1,980.00 C640.00-1.54%1507-30MSTR251219C01980000
1,960.00 C00%0MSTR251219C01960000
1,940.00 C374.00-47.18%1205-02MSTR251219C01940000
1,920.00 C580.00-16.55%14207-18MSTR251219C01920000
1,900.00 C312.00-56.30%111108-05MSTR251219C01900000
1,880.00 C719.00+29.57%301603-11MSTR251219C01880000
1,860.00 C739.00-25.05%1305-28MSTR251219C01860000
1,840.00 C00%0MSTR251219C01840000
1,820.00 C741.33-0.09%1207-23MSTR251219C01820000
1,800.00 C425.00-3.60%26508-07MSTR251219C01800000
1,780.00 C790.20-8.44%1204-03MSTR251219C01780000
1,760.00 C545.00-17.67%1708-02MSTR251219C01760000
1,740.00 C731.00-4.40%1207-24MSTR251219C01740000
1,720.00 C765.79+3.91%2307-26MSTR251219C01720000
1,700.00 C529.50+13.81%12108-06MSTR251219C01700000
1,680.00 C478.50-0.83%2208-07MSTR251219C01680000
1,660.00 C730.76-1.78%1507-25MSTR251219C01660000
1,640.00 C620.00-9.30%2408-01MSTR251219C01640000
1,620.00 C658.00-7.20%4808-01MSTR251219C01620000
1,600.00 C521.29-38.53%215208-06MSTR251219C01600000
1,580.00 C709.31+2.21%21707-31MSTR251219C01580000
1,560.00 C687.21+5.27%2408-02MSTR251219C01560000
1,540.00 C500.36-26.85%1308-05MSTR251219C01540000
1,520.00 C696.00+5.65%1107-15MSTR251219C01520000
1,500.00 C500.24-2.30%14508-07MSTR251219C01500000
1,490.00 C470.00-13.76%2707-05MSTR251219C01490000
1,480.00 C369.10-52.19%1608-05MSTR251219C01480000
1,470.00 C625.00-6.16%3308-02MSTR251219C01470000
1,460.00 C784.26-0.28%4105-31MSTR251219C01460000
1,450.00 C490.46-3.26%35508-07MSTR251219C01450000
1,440.00 C689.00+30.49%4408-02MSTR251219C01440000
1,430.00 C641.95-19.76%1308-02MSTR251219C01430000
1,420.00 C645.00-25.17%1108-02MSTR251219C01420000
1,410.00 C517.00-25.29%3104-30MSTR251219C01410000
1,400.00 C545.00+1.73%12408-06MSTR251219C01400000
1,390.00 C695.220%1104-10MSTR251219C01390000
1,380.00 C705.00+22.69%2507-15MSTR251219C01380000
1,370.00 C601.00+9.21%1308-06MSTR251219C01370000
1,360.00 C635.86+14.01%21007-12MSTR251219C01360000
1,350.00 C590.00+1.45%21708-07MSTR251219C01350000
1,340.00 C00%0MSTR251219C01340000
1,330.00 C790.00+32.76%5307-15MSTR251219C01330000
1,320.00 C588.00-29.58%4408-06MSTR251219C01320000
1,310.00 C610.25+10.03%1308-07MSTR251219C01310000
1,300.00 C552.00-11.68%53608-07MSTR251219C01300000
1,290.00 C572.00+0.35%1408-05MSTR251219C01290000
1,280.00 C731.37-1.30%1307-25MSTR251219C01280000
1,270.00 C625.00-15.08%1507-02MSTR251219C01270000
1,260.00 C528.53-15.14%1204-30MSTR251219C01260000
1,250.00 C826.00+41.73%13007-16MSTR251219C01250000
1,240.00 C136.45+35.56%1002-09MSTR251219C01240000
1,230.00 C571.00-4.83%51008-06MSTR251219C01230000
1,220.00 C846.31+56.15%11507-15MSTR251219C01220000
1,210.00 C304.00+23.13%1102-27MSTR251219C01210000
1,200.00 C740.70-5.04%1012308-02MSTR251219C01200000
1,190.00 C553.04+0.92%12708-05MSTR251219C01190000
1,180.00 C592.00+1.20%2207-05MSTR251219C01180000
1,170.00 C675.00+14.06%1104-22MSTR251219C01170000
1,160.00 C00%0MSTR251219C01160000
1,150.00 C520.66-31.52%1708-05MSTR251219C01150000
1,140.00 C00%0MSTR251219C01140000
1,130.00 C628.780%3208-05MSTR251219C01130000
1,120.00 C661.55+149.64%4103-04MSTR251219C01120000
1,110.00 C632.00-36.19%1107-03MSTR251219C01110000
1,100.00 C437.30-29.49%12908-05MSTR251219C01100000
1,090.00 C00%0MSTR251219C01090000
1,080.00 C0.030.00%24312,98311-20MSTR251219C01080000
1,070.00 C0.03-25.00%151,07711-19MSTR251219C01070000
1,060.00 C0.04-75.00%116811-18MSTR251219C01060000
1,050.00 C0.04-20.00%155011-19MSTR251219C01050000
1,040.00 C0.04-77.78%232911-17MSTR251219C01040000
1,030.00 C0.050.00%119711-17MSTR251219C01030000
1,020.00 C0.09-25.00%14411-18MSTR251219C01020000
1,010.00 C0.07-46.15%337511-17MSTR251219C01010000
1,000.00 C0.040.00%125,67811-20MSTR251219C01000000
990.00 C0.07+40.00%149111-19MSTR251219C00990000
980.00 C0.01-94.74%241911-18MSTR251219C00980000
970.00 C0.08-38.46%19011-19MSTR251219C00970000
960.00 C0.24-42.86%113811-05MSTR251219C00960000
950.00 C0.01-97.44%117311-11MSTR251219C00950000
940.00 C0.17+13.33%1024011-14MSTR251219C00940000
930.00 C0.08-84.00%19611-19MSTR251219C00930000
920.00 C0.28+27.27%122611-10MSTR251219C00920000
910.00 C0.64-28.09%112210-27MSTR251219C00910000
900.00 C0.04-20.00%111,28111-19MSTR251219C00900000
890.00 C0.25-10.71%121211-10MSTR251219C00890000
880.00 C0.15-37.50%11,28211-17MSTR251219C00880000
870.00 C0.29+20.83%129511-06MSTR251219C00870000
860.00 C0.11-56.00%227511-17MSTR251219C00860000
850.00 C0.13+62.50%142511-20MSTR251219C00850000
840.00 C0.10-33.33%126311-20MSTR251219C00840000
830.00 C0.18-28.00%11,06811-17MSTR251219C00830000
820.00 C0.13+30.00%131411-20MSTR251219C00820000
810.00 C0.32-8.57%1416311-06MSTR251219C00810000
800.00 C0.11+57.14%31,61611-20MSTR251219C00800000
790.00 C0.31-13.89%2222911-10MSTR251219C00790000
780.00 C0.16-30.43%601,07111-14MSTR251219C00780000
770.00 C0.25-7.41%142311-11MSTR251219C00770000
760.00 C0.08-46.67%1287211-19MSTR251219C00760000
750.00 C0.10-28.57%151,81911-17MSTR251219C00750000
740.00 C0.33-19.51%1421011-10MSTR251219C00740000
730.00 C0.16+220.00%412911-19MSTR251219C00730000
720.00 C0.14+180.00%2135711-17MSTR251219C00720000
710.00 C0.14+7.69%351,98711-20MSTR251219C00710000
700.00 C0.10+11.11%386,38611-20MSTR251219C00700000
690.00 C0.18+80.00%162,32611-20MSTR251219C00690000
680.00 C0.07-22.22%21126811-19MSTR251219C00680000
670.00 C0.17+88.89%1923311-20MSTR251219C00670000
660.00 C0.120.00%146111-20MSTR251219C00660000
650.00 C0.16+6.67%572411-18MSTR251219C00650000
640.00 C0.19-56.82%132911-13MSTR251219C00640000
630.00 C0.20-20.00%116711-18MSTR251219C00630000
620.00 C0.11-56.00%391,25111-19MSTR251219C00620000
610.00 C0.14-22.22%3774011-19MSTR251219C00610000
600.00 C0.09-18.18%134,51411-20MSTR251219C00600000
590.00 C0.20+11.11%1432311-19MSTR251219C00590000
580.00 C0.18-28.00%439311-19MSTR251219C00580000
570.00 C0.11-26.67%4741211-20MSTR251219C00570000
560.00 C0.23-52.08%284111-17MSTR251219C00560000
550.00 C0.140.00%865,34511-20MSTR251219C00550000
540.00 C0.14-26.32%26,82111-20MSTR251219C00540000
530.00 C0.14+7.69%22,36011-20MSTR251219C00530000
520.00 C0.20+5.26%667411-20MSTR251219C00520000
515.00 C0.27-55.00%485411-18MSTR251219C00515000
510.00 C0.12-45.45%385211-20MSTR251219C00510000
505.00 C0.17-29.17%59111-20MSTR251219C00505000
500.00 C0.16-11.11%626,92111-20MSTR251219C00500000
495.00 C0.30-25.00%210211-18MSTR251219C00495000
490.00 C0.19-32.14%51,27011-20MSTR251219C00490000
485.00 C0.19-36.67%34611-19MSTR251219C00485000
480.00 C0.19+5.56%396511-20MSTR251219C00480000
475.00 C0.20-52.38%611511-20MSTR251219C00475000
470.00 C0.22-33.33%566711-19MSTR251219C00470000
465.00 C0.34-56.41%95611-17MSTR251219C00465000
460.00 C0.200.00%31,33611-20MSTR251219C00460000
455.00 C0.23-30.30%1112211-19MSTR251219C00455000
450.00 C0.24+14.29%4134,31511-20MSTR251219C00450000
445.00 C0.23-43.90%913211-19MSTR251219C00445000
440.00 C0.33+50.00%11,05211-20MSTR251219C00440000
435.00 C0.25-37.50%214711-19MSTR251219C00435000
430.00 C0.33+57.14%5972611-20MSTR251219C00430000
425.00 C0.20-20.00%1264811-20MSTR251219C00425000
420.00 C0.240.00%12,71811-20MSTR251219C00420000
415.00 C0.28-36.36%318211-19MSTR251219C00415000
410.00 C0.26-3.70%431,41911-20MSTR251219C00410000
405.00 C0.37+27.59%133211-20MSTR251219C00405000
400.00 C0.29+3.57%26616,73311-20MSTR251219C00400000
395.00 C0.290.00%22,37411-20MSTR251219C00395000
390.00 C0.31-3.13%278,33411-20MSTR251219C00390000
385.00 C0.35+9.37%1454911-20MSTR251219C00385000
380.00 C0.330.00%5714,60711-20MSTR251219C00380000
375.00 C0.36+2.86%62,25611-20MSTR251219C00375000
370.00 C0.34-2.86%28,49811-20MSTR251219C00370000
365.00 C0.350.00%487211-20MSTR251219C00365000
360.00 C0.40+2.56%261,84411-20MSTR251219C00360000
355.00 C0.38+5.56%61,21711-20MSTR251219C00355000
350.00 C0.47+9.30%63420,12511-20MSTR251219C00350000
345.00 C0.47+2.17%7178411-20MSTR251219C00345000
340.00 C0.46-8.00%331,95311-20MSTR251219C00340000
335.00 C0.47-11.32%4191,24811-20MSTR251219C00335000
330.00 C0.41-30.51%282,27211-20MSTR251219C00330000
325.00 C0.57-5.00%281,44811-20MSTR251219C00325000
320.00 C0.61-12.86%2563,36011-20MSTR251219C00320000
315.00 C0.63-16.00%6184711-20MSTR251219C00315000
310.00 C0.73-8.75%2851,54511-20MSTR251219C00310000
305.00 C0.73-17.98%251,00011-20MSTR251219C00305000
300.00 C0.83-12.63%92814,25311-20MSTR251219C00300000
295.00 C0.85-17.48%2654111-20MSTR251219C00295000
290.00 C0.97-14.16%1641,04611-20MSTR251219C00290000
285.00 C1.00-18.70%7973311-20MSTR251219C00285000
280.00 C1.15-20.69%8971,30711-20MSTR251219C00280000
275.00 C1.30-17.72%5351,32811-20MSTR251219C00275000
270.00 C1.40-22.22%68827,16511-20MSTR251219C00270000
265.00 C1.51-22.56%26442811-20MSTR251219C00265000
260.00 C1.70-27.66%2671,98911-20MSTR251219C00260000
255.00 C1.95-24.12%10038911-20MSTR251219C00255000
250.00 C2.15-29.28%1,7096,49411-20MSTR251219C00250000
245.00 C2.66-24.65%1941,30211-20MSTR251219C00245000
240.00 C2.87-28.25%3911,45711-20MSTR251219C00240000
235.00 C3.52-24.30%7941,59811-20MSTR251219C00235000
230.00 C3.93-26.82%5173,10011-20MSTR251219C00230000
225.00 C4.45-24.58%26898711-20MSTR251219C00225000
220.00 C5.10-29.66%1,9862,70511-20MSTR251219C00220000
215.00 C6.15-24.17%41175811-20MSTR251219C00215000
210.00 C7.05-26.94%36675311-20MSTR251219C00210000
205.00 C8.30-26.55%19550711-20MSTR251219C00205000
200.00 C9.50-27.48%1,4052,51811-20MSTR251219C00200000
198.00 C11.05-15.97%16142211-20MSTR251219C00198000
196.00 C11.16-25.10%369711-20MSTR251219C00196000
195.00 C11.26-25.43%16027411-20MSTR251219C00195000
194.00 C10.10-32.21%12712311-20MSTR251219C00194000
192.00 C12.25-22.17%4536311-20MSTR251219C00192000
190.00 C13.00-27.37%1,4641,92411-20MSTR251219C00190000
188.00 C12.62-32.51%4223111-20MSTR251219C00188000
186.00 C14.70-25.53%5410611-20MSTR251219C00186000
185.00 C15.22-23.90%85247811-20MSTR251219C00185000
184.00 C15.40-23.00%238011-20MSTR251219C00184000
182.00 C17.33-17.48%2114011-20MSTR251219C00182000
180.00 C17.33-24.82%24477311-20MSTR251219C00180000
178.00 C18.15-72.93%525811-20MSTR251219C00178000
176.00 C19.60-51.30%6510211-20MSTR251219C00176000
175.00 C19.49-23.09%1,4441,56811-20MSTR251219C00175000
174.00 C20.51-52.96%118611-20MSTR251219C00174000
172.00 C19.40-56.60%36211-20MSTR251219C00172000
170.00 C24.15-22.84%54055711-20MSTR251219C00170000
168.00 C48.00-62.20%27111-18MSTR251219C00168000
166.00 C24.80-49.54%87311-20MSTR251219C00166000
165.00 C24.69-26.41%10644011-20MSTR251219C00165000
164.00 C26.46-15.73%813411-20MSTR251219C00164000
162.00 C30.80-29.76%28411-20MSTR251219C00162000
160.00 C28.05-26.18%1,2501,41511-20MSTR251219C00160000
158.00 C36.50-35.23%215611-19MSTR251219C00158000
156.00 C30.30-18.33%131011-20MSTR251219C00156000
155.00 C32.82-44.61%46011-20MSTR251219C00155000
154.00 C51.44+1.64%19111-19MSTR251219C00154000
152.00 C61.65+19.20%219711-18MSTR251219C00152000
150.00 C35.55-17.71%34662011-20MSTR251219C00150000
149.00 C36.60-55.23%116011-20MSTR251219C00149000
148.00 C138.85-41.46%18710-23MSTR251219C00148000
147.00 C57.68-54.99%12611-19MSTR251219C00147000
146.00 C207.65-26.16%21110-02MSTR251219C00146000
145.00 C66.00+23.94%1072111-18MSTR251219C00145000
144.00 C216.90-18.89%13609-18MSTR251219C00144000
143.00 C80.40-19.18%18011-12MSTR251219C00143000
142.00 C168.39+11.04%127004-09MSTR251219C00142000
141.00 C169.04-12.78%123004-09MSTR251219C00141000
140.00 C40.10-36.60%1035011-20MSTR251219C00140000
139.00 C212.00-22.14%414012-27MSTR251219C00139000
138.00 C281.89+33.60%125105-20MSTR251219C00138000
137.00 C253.48+45.68%47105-23MSTR251219C00137000
136.00 C49.97-67.46%436011-20MSTR251219C00136000
135.00 C60.18-24.15%290311-20MSTR251219C00135000
134.00 C181.44-1.14%2010803-21MSTR251219C00134000
133.00 C163.38-24.33%118310-27MSTR251219C00133000
132.00 C273.59+80.29%410105-02MSTR251219C00132000
131.00 C73.15-28.60%12511-14MSTR251219C00131000
130.00 C62.00-7.67%149811-19MSTR251219C00130000
129.00 C104.26-0.04%123611-11MSTR251219C00129000
128.00 C293.30+117.90%47112-06MSTR251219C00128000
127.00 C68.20-8.46%14111-20MSTR251219C00127000
126.00 C295.00+15.05%102205-19MSTR251219C00126000
125.00 C129.80-8.82%215511-04MSTR251219C00125000
124.00 C224.35+61.64%22410-02MSTR251219C00124000
123.00 C201.42-1.84%711601-02MSTR251219C00123000
122.00 C284.00+9.62%18107-07MSTR251219C00122000
121.00 C227.85-23.32%43410-02MSTR251219C00121000
120.00 C70.30-22.83%186711-19MSTR251219C00120000
119.00 C67.85-69.23%130711-20MSTR251219C00119000
118.00 C94.40-49.73%62911-18MSTR251219C00118000
117.00 C161.00-18.69%15703-13MSTR251219C00117000
116.00 C76.44+5.04%1511-20MSTR251219C00116000
115.00 C86.82-36.50%43811-14MSTR251219C00115000
114.00 C175.00-40.68%1610-22MSTR251219C00114000
113.00 C86.47-23.04%41611-14MSTR251219C00113000
112.00 C157.65-49.05%10103-04MSTR251219C00112000
111.00 C150.30-51.37%102202-26MSTR251219C00111000
110.00 C127.69-41.87%220211-11MSTR251219C00110000
109.00 C265.700%2101-06MSTR251219C00109000
108.00 C123.25-56.12%3211-07MSTR251219C00108000
107.00 C95.11-68.51%42711-14MSTR251219C00107000
106.00 C239.05-21.13%2609-03MSTR251219C00106000
105.00 C93.60-3.02%220211-17MSTR251219C00105000
104.00 C247.35-18.86%31509-02MSTR251219C00104000
103.00 C306.70+87.99%22207-25MSTR251219C00103000
102.00 C97.00-1.42%13111-17MSTR251219C00102000
101.00 C162.70-6.07%183503-04MSTR251219C00101000
100.00 C102.19-5.62%81,33311-18MSTR251219C00100000
99.00 C332.16+355.76%3021907-18MSTR251219C00099000
98.00 C332.84+348.63%46307-18MSTR251219C00098000
97.00 C231.54-26.80%13009-04MSTR251219C00097000
96.00 C132.70+11.09%13210-23MSTR251219C00096000
95.00 C89.71-29.80%111511-19MSTR251219C00095000
94.00 C63.000%22009-11MSTR251219C00094000
93.00 C63.350%2109-10MSTR251219C00093000
92.00 C117.20+86.77%11110-09MSTR251219C00092000
91.00 C274.15+15.55%11110-06MSTR251219C00091000
90.00 C245.35-24.92%2724309-16MSTR251219C00090000
89.00 C00%0MSTR251219C00089000
88.00 C111.50-65.06%119711-14MSTR251219C00088000
87.00 C112.22-21.91%3049211-17MSTR251219C00087000
86.00 C214.83-27.07%65010-20MSTR251219C00086000
85.00 C149.00-10.78%479211-07MSTR251219C00085000
84.00 C260.800%11101-28MSTR251219C00084000
83.00 C272.50-10.91%24012-19MSTR251219C00083000
82.00 C262.500%13101-28MSTR251219C00082000
81.00 C00%0MSTR251219C00081000
80.00 C278.00+8.81%273610-06MSTR251219C00080000
79.00 C109.25-3.79%55411-19MSTR251219C00079000
78.00 C266.00+215.32%11201-28MSTR251219C00078000
77.00 C122.00+7.16%1111-18MSTR251219C00077000
76.00 C00%0MSTR251219C00076000
75.00 C125.55-13.38%1185611-17MSTR251219C00075000
74.00 C00%0MSTR251219C00074000
73.00 C383.000%3010007-14MSTR251219C00073000
72.00 C00%0MSTR251219C00072000
71.00 C94.050%103009-24MSTR251219C00071000
70.00 C108.00-23.38%313,67211-20MSTR251219C00070000
69.00 C254.50-15.49%1086509-30MSTR251219C00069000
68.00 C199.00-40.95%21,20610-31MSTR251219C00068000
67.00 C125.24-10.10%21,86311-17MSTR251219C00067000
66.00 C152.86-17.67%21,90911-13MSTR251219C00066000
65.00 C127.00-23.24%11,01411-17MSTR251219C00065000
64.00 C225.000%1002-24MSTR251219C00064000
63.00 C333.020%10080011-27MSTR251219C00063000
62.00 C152.60+114.93%28010-11MSTR251219C00062000
61.00 C246.64-14.08%381010-15MSTR251219C00061000
60.00 C119.86-4.58%391611-20MSTR251219C00060000
59.00 C248.20-3.23%299410-15MSTR251219C00059000
58.00 C203.70-9.06%477611-03MSTR251219C00058000
57.00 C358.00+5.29%16707-03MSTR251219C00057000
56.00 C282.20+29.45%14018009-17MSTR251219C00056000
55.00 C236.630%1012010-24MSTR251219C00055000
54.00 C145.33-32.40%51,10511-14MSTR251219C00054000
53.00 C337.95+0.21%131106-10MSTR251219C00053000
52.00 C123.82-8.61%362611-20MSTR251219C00052000
51.00 C321.50+23.42%16806-18MSTR251219C00051000
50.00 C138.12-18.47%11,66911-19MSTR251219C00050000
49.00 C352.50-3.99%146508-07MSTR251219C00049000
48.00 C328.00+19.66%1813001-24MSTR251219C00048000
47.00 C163.39-13.96%1216311-18MSTR251219C00047000
46.00 C350.05+23.80%115606-09MSTR251219C00046000
45.00 C168.35+13.10%250811-18MSTR251219C00045000
44.00 C147.00-4.64%144711-17MSTR251219C00044000
43.00 C290.27-1.34%11026209-16MSTR251219C00043000
42.00 C190.00-5.00%151011-11MSTR251219C00042000
41.00 C240.13-20.43%1215110-22MSTR251219C00041000
40.00 C140.00-8.87%101,07011-20MSTR251219C00040000
39.00 C00%0MSTR251219C00039000
38.00 C143.00-55.92%1022811-20MSTR251219C00038000
37.00 C272.50-3.37%320010-14MSTR251219C00037000
36.00 C189.87-30.09%2014911-12MSTR251219C00036000
35.00 C142.86-9.60%528711-20MSTR251219C00035000
34.00 C217.80-7.63%232311-04MSTR251219C00034000
33.00 C294.73-20.58%38709-29MSTR251219C00033000
32.00 C268.07-14.67%1022901-02MSTR251219C00032000
31.00 C135.00+20.54%11,17209-26MSTR251219C00031000
30.00 C156.71-8.89%22,64711-20MSTR251219C00030000
29.00 C220.00-27.80%1033111-04MSTR251219C00029000
28.00 C256.49-22.83%1017710-23MSTR251219C00028000
27.00 C170.95-34.78%105011-14MSTR251219C00027000
26.00 C307.00-19.25%6011109-16MSTR251219C00026000
25.00 C270.95-16.22%12597310-20MSTR251219C00025000
24.00 C300.260%208011-11MSTR251219C00024000
23.00 C00%0MSTR251219C00023000
22.00 C378.63-3.69%108005-15MSTR251219C00022000
21.00 C345.35-11.90%529008-14MSTR251219C00021000
20.00 C175.95-9.50%1022011-14MSTR251219C00020000
19.50 C00%0MSTR251219C00019500
19.00 C151.600%202010-04MSTR251219C00019000
18.50 C205.00+2.50%103010-24MSTR251219C00018500
18.00 C312.39-1.97%510009-23MSTR251219C00018000
17.50 C00%0MSTR251219C00017500
17.00 C342.55-15.42%103001-07MSTR251219C00017000
16.50 C00%0MSTR251219C00016500
16.00 C339.600%203001-07MSTR251219C00016000
15.50 C314.14+0.69%12613509-24MSTR251219C00015500
15.00 C170.95-3.34%663411-19MSTR251219C00015000
14.50 C510.000%10211-21MSTR251219C00014500
14.00 C341.080%40001-07MSTR251219C00014000
13.50 C00%0MSTR251219C00013500
13.00 C420.00+29.23%78811-21MSTR251219C00013000
12.50 C186.09+64.68%24310-18MSTR251219C00012500
12.00 C190.00-15.29%167811-18MSTR251219C00012000
11.50 C322.50-3.21%1,00280312-27MSTR251219C00011500
11.00 C191.85-51.52%162711-14MSTR251219C00011000
10.50 C230.22-3.92%104,45411-06MSTR251219C00010500
Puts
StrikePriceChangeVolOILastContract Name
3,800.00 P00%0MSTR251219P03800000
3,750.00 P00%0MSTR251219P03750000
3,700.00 P00%0MSTR251219P03700000
3,650.00 P00%0MSTR251219P03650000
3,600.00 P00%0MSTR251219P03600000
3,550.00 P00%0MSTR251219P03550000
3,500.00 P00%0MSTR251219P03500000
3,450.00 P00%0MSTR251219P03450000
3,400.00 P00%0MSTR251219P03400000
3,350.00 P00%0MSTR251219P03350000
3,300.00 P00%0MSTR251219P03300000
3,250.00 P00%0MSTR251219P03250000
3,200.00 P1,790.65+1.68%1207-24MSTR251219P03200000
3,150.00 P1,927.35-1.00%11303-28MSTR251219P03150000
3,100.00 P1,906.000%1103-21MSTR251219P03100000
3,050.00 P00%0MSTR251219P03050000
3,000.00 P1,637.00+0.06%1107-29MSTR251219P03000000
2,950.00 P00%0MSTR251219P02950000
2,900.00 P1,814.00+2.49%2503-12MSTR251219P02900000
2,850.00 P1,498.000%1107-29MSTR251219P02850000
2,800.00 P00%0MSTR251219P02800000
2,750.00 P1,648.000%2103-14MSTR251219P02750000
2,700.00 P00%0MSTR251219P02700000
2,650.00 P1,566.000%2103-14MSTR251219P02650000
2,600.00 P00%0MSTR251219P02600000
2,550.00 P1,518.00+20.69%1208-05MSTR251219P02550000
2,500.00 P1,180.00-19.18%1407-29MSTR251219P02500000
2,450.00 P1,494.00+5.96%1108-05MSTR251219P02450000
2,400.00 P1,357.00+16.43%1108-07MSTR251219P02400000
2,350.00 P00%0MSTR251219P02350000
2,300.00 P00%0MSTR251219P02300000
2,250.00 P00%0MSTR251219P02250000
2,200.00 P00%0MSTR251219P02200000
2,150.00 P00%0MSTR251219P02150000
2,100.00 P00%0MSTR251219P02100000
2,050.00 P00%0MSTR251219P02050000
2,000.00 P870.00-0.57%11007-24MSTR251219P02000000
1,980.00 P00%0MSTR251219P01980000
1,960.00 P00%0MSTR251219P01960000
1,940.00 P00%0MSTR251219P01940000
1,920.00 P859.200%2106-07MSTR251219P01920000
1,900.00 P842.75-14.13%2507-15MSTR251219P01900000
1,880.00 P910.050%2103-13MSTR251219P01880000
1,860.00 P815.25-14.40%2407-15MSTR251219P01860000
1,840.00 P00%0MSTR251219P01840000
1,820.00 P00%0MSTR251219P01820000
1,800.00 P740.00+3.35%1107-30MSTR251219P01800000
1,780.00 P758.000%2106-07MSTR251219P01780000
1,760.00 P00%0MSTR251219P01760000
1,740.00 P00%0MSTR251219P01740000
1,720.00 P717.25-15.35%20106-05MSTR251219P01720000
1,700.00 P706.50-6.35%201208-02MSTR251219P01700000
1,680.00 P00%0MSTR251219P01680000
1,660.00 P00%0MSTR251219P01660000
1,640.00 P760.45+18.05%1208-07MSTR251219P01640000
1,620.00 P00%0MSTR251219P01620000
1,600.00 P697.63+11.00%1506-24MSTR251219P01600000
1,580.00 P730.000%4003-15MSTR251219P01580000
1,560.00 P669.630%1106-24MSTR251219P01560000
1,540.00 P656.000%2106-17MSTR251219P01540000
1,520.00 P555.04-1.20%1107-16MSTR251219P01520000
1,500.00 P518.70-2.88%1045507-26MSTR251219P01500000
1,490.00 P672.000%2003-15MSTR251219P01490000
1,480.00 P647.250%4204-05MSTR251219P01480000
1,470.00 P563.00-2.77%1508-02MSTR251219P01470000
1,460.00 P00%0MSTR251219P01460000
1,450.00 P603.97-1.31%1405-15MSTR251219P01450000
1,440.00 P537.85-3.10%1106-27MSTR251219P01440000
1,430.00 P616.71+12.13%2307-05MSTR251219P01430000
1,420.00 P543.05-4.74%1206-25MSTR251219P01420000
1,410.00 P00%0MSTR251219P01410000
1,400.00 P546.00+22.27%21308-07MSTR251219P01400000
1,390.00 P551.350%3306-13MSTR251219P01390000
1,380.00 P644.10+6.66%1104-16MSTR251219P01380000
1,370.00 P567.37-2.14%2307-05MSTR251219P01370000
1,360.00 P501.50+0.30%1306-27MSTR251219P01360000
1,350.00 P546.00+22.37%1708-05MSTR251219P01350000
1,340.00 P441.69+0.61%11208-01MSTR251219P01340000
1,330.00 P573.00-8.46%1104-22MSTR251219P01330000
1,320.00 P00%0MSTR251219P01320000
1,310.00 P519.95-6.15%2503-13MSTR251219P01310000
1,300.00 P420.80+4.42%15108-01MSTR251219P01300000
1,290.00 P495.80+21.01%1208-05MSTR251219P01290000
1,280.00 P447.29-4.77%1308-02MSTR251219P01280000
1,270.00 P385.38-6.71%1507-19MSTR251219P01270000
1,260.00 P482.42-15.66%2104-05MSTR251219P01260000
1,250.00 P434.13-26.04%1206-25MSTR251219P01250000
1,240.00 P490.00-13.02%2203-13MSTR251219P01240000
1,230.00 P417.34-9.47%1608-02MSTR251219P01230000
1,220.00 P367.75-2.19%1907-16MSTR251219P01220000
1,210.00 P343.150%2107-29MSTR251219P01210000
1,200.00 P438.75+0.17%14508-07MSTR251219P01200000
1,190.00 P339.020%1107-23MSTR251219P01190000
1,180.00 P425.620%1103-26MSTR251219P01180000
1,170.00 P00%0MSTR251219P01170000
1,160.00 P323.00-6.38%6207-26MSTR251219P01160000
1,150.00 P362.65+11.43%42608-02MSTR251219P01150000
1,140.00 P442.00+4.25%2303-18MSTR251219P01140000
1,130.00 P409.530%2108-05MSTR251219P01130000
1,120.00 P00%0MSTR251219P01120000
1,110.00 P395.48-5.84%3408-05MSTR251219P01110000
1,100.00 P333.68+2.64%63208-02MSTR251219P01100000
1,090.00 P00%0MSTR251219P01090000
1,080.00 P713.77-0.45%8208-18MSTR251219P01080000
1,070.00 P682.21-17.26%4206-03MSTR251219P01070000
1,060.00 P672.52-18.38%2106-03MSTR251219P01060000
1,050.00 P802.55+9.86%12503-10MSTR251219P01050000
1,040.00 P689.65-1.40%41712-13MSTR251219P01040000
1,030.00 P787.70+10.83%4602-28MSTR251219P01030000
1,020.00 P786.65+0.97%11003-10MSTR251219P01020000
1,010.00 P622.86-10.15%2106-03MSTR251219P01010000
1,000.00 P552.98+0.72%24607-15MSTR251219P01000000
990.00 P616.50+5.99%403405-23MSTR251219P00990000
980.00 P581.30-14.05%2305805-16MSTR251219P00980000
970.00 P571.74-22.29%1564005-16MSTR251219P00970000
960.00 P561.94-12.58%681805-16MSTR251219P00960000
950.00 P544.34-1.95%222505-20MSTR251219P00950000
940.00 P567.69+4.32%11705-27MSTR251219P00940000
930.00 P534.21-8.33%822405-16MSTR251219P00930000
920.00 P523.90-12.81%401305-16MSTR251219P00920000
910.00 P506.12-1.77%21205-20MSTR251219P00910000
900.00 P651.55+2.81%15211-04MSTR251219P00900000
890.00 P527.05+5.87%502805-30MSTR251219P00890000
880.00 P477.43-2.34%6705-20MSTR251219P00880000
870.00 P614.42+27.79%11011-05MSTR251219P00870000
860.00 P604.40+25.39%1111-05MSTR251219P00860000
850.00 P604.82-0.84%22711-07MSTR251219P00850000
840.00 P615.51+1.46%50511-12MSTR251219P00840000
830.00 P441.10-12.33%8305-16MSTR251219P00830000
820.00 P574.82+18.23%3211-07MSTR251219P00820000
810.00 P585.51+3.67%10211-12MSTR251219P00810000
800.00 P575.51+1.75%10311-12MSTR251219P00800000
790.00 P563.17+8.81%2311-12MSTR251219P00790000
780.00 P569.52+2.96%1411-13MSTR251219P00780000
770.00 P559.50+23.78%1211-13MSTR251219P00770000
760.00 P549.52+25.18%3711-13MSTR251219P00760000
750.00 P539.50+4.39%3211-13MSTR251219P00750000
740.00 P427.01+0.48%23502-18MSTR251219P00740000
730.00 P519.52+51.74%113811-13MSTR251219P00730000
720.00 P509.50+72.64%12011-13MSTR251219P00720000
710.00 P320.85-5.67%23806-27MSTR251219P00710000
700.00 P475.51+2.19%102311-12MSTR251219P00700000
690.00 P325.70+0.66%31906-02MSTR251219P00690000
680.00 P353.13+0.84%1109-16MSTR251219P00680000
670.00 P349.40+51.54%1109-29MSTR251219P00670000
660.00 P273.50-28.72%2206-27MSTR251219P00660000
650.00 P347.35+16.15%505010-21MSTR251219P00650000
640.00 P350.75+39.19%1310-17MSTR251219P00640000
630.00 P394.58+16.88%2711-11MSTR251219P00630000
620.00 P409.50+3.55%303711-13MSTR251219P00620000
610.00 P402.15+4.33%2305411-13MSTR251219P00610000
600.00 P401.75+2.27%122911-17MSTR251219P00600000
590.00 P378.75+6.09%701211-13MSTR251219P00590000
580.00 P378.25+1.48%52111-14MSTR251219P00580000
570.00 P369.75+2.04%51011-17MSTR251219P00570000
560.00 P348.75+3.96%502611-13MSTR251219P00560000
550.00 P342.15+4.45%1501711-13MSTR251219P00550000
540.00 P250.70-1.90%12910-24MSTR251219P00540000
530.00 P238.60+5.11%86010-16MSTR251219P00530000
520.00 P231.80+5.65%125310-23MSTR251219P00520000
515.00 P214.90-8.12%21010-21MSTR251219P00515000
510.00 P227.68+2.77%16110-22MSTR251219P00510000
505.00 P216.600%4210-16MSTR251219P00505000
500.00 P264.59+7.83%2211-11MSTR251219P00500000
495.00 P209.800%10510-16MSTR251219P00495000
490.00 P249.90+20.21%217311-07MSTR251219P00490000
485.00 P194.55-1.27%2310-17MSTR251219P00485000
480.00 P239.03+6.98%25025811-07MSTR251219P00480000
475.00 P173.10-7.21%81210-21MSTR251219P00475000
470.00 P263.40+14.51%2311-14MSTR251219P00470000
465.00 P265.25+26.39%3311-14MSTR251219P00465000
460.00 P284.10+35.18%20211-20MSTR251219P00460000
455.00 P175.72+12.89%21010-22MSTR251219P00455000
450.00 P271.20+12.72%30611-20MSTR251219P00450000
445.00 P212.50+11.30%101411-11MSTR251219P00445000
440.00 P197.75-0.86%947811-10MSTR251219P00440000
435.00 P186.70+10.49%22311-04MSTR251219P00435000
430.00 P254.20+33.18%160211-20MSTR251219P00430000
425.00 P204.25+17.24%53211-12MSTR251219P00425000
420.00 P241.15+9.29%141211-20MSTR251219P00420000
415.00 P193.26+11.71%45011-12MSTR251219P00415000
410.00 P205.31+9.35%61,30211-14MSTR251219P00410000
405.00 P194.60-2.10%4311-18MSTR251219P00405000
400.00 P224.79+3.59%3441011-20MSTR251219P00400000
395.00 P202.66+9.74%31611-17MSTR251219P00395000
390.00 P214.81+3.77%11611-20MSTR251219P00390000
385.00 P174.25-6.34%22111-18MSTR251219P00385000
380.00 P204.07+3.76%422511-20MSTR251219P00380000
375.00 P198.26+12.87%7311-20MSTR251219P00375000
370.00 P193.39+4.47%3299311-20MSTR251219P00370000
365.00 P187.05+3.80%9215111-20MSTR251219P00365000
360.00 P181.60+22.06%1,1068611-20MSTR251219P00360000
355.00 P165.23+14.35%108611-20MSTR251219P00355000
350.00 P172.33+5.32%52110211-20MSTR251219P00350000
345.00 P171.72+7.37%520811-20MSTR251219P00345000
340.00 P162.52+5.51%31691211-20MSTR251219P00340000
335.00 P159.31+6.26%1359111-20MSTR251219P00335000
330.00 P154.97+12.09%2393511-20MSTR251219P00330000
325.00 P148.57+6.12%387511-20MSTR251219P00325000
320.00 P143.21+6.87%231,57311-20MSTR251219P00320000
315.00 P139.80+5.47%2072811-20MSTR251219P00315000
310.00 P134.70+6.75%2770811-20MSTR251219P00310000
305.00 P128.22+4.93%23067611-20MSTR251219P00305000
300.00 P124.53+7.20%803,53711-20MSTR251219P00300000
295.00 P118.31+8.89%997811-20MSTR251219P00295000
290.00 P114.90+8.47%2424,32111-20MSTR251219P00290000
285.00 P108.45+10.91%5567711-20MSTR251219P00285000
280.00 P103.34+11.29%641,28711-20MSTR251219P00280000
275.00 P99.07+7.28%201,09411-20MSTR251219P00275000
270.00 P93.34+8.36%3057811-20MSTR251219P00270000
265.00 P87.83+8.41%2397711-20MSTR251219P00265000
260.00 P82.10+6.55%2492311-20MSTR251219P00260000
255.00 P78.95+10.11%7576811-20MSTR251219P00255000
250.00 P74.15+9.48%1373,55611-20MSTR251219P00250000
245.00 P69.82+10.04%7779211-20MSTR251219P00245000
240.00 P65.10+15.82%201,96211-20MSTR251219P00240000
235.00 P60.37+11.28%142,28711-20MSTR251219P00235000
230.00 P56.00+10.37%581,33611-20MSTR251219P00230000
225.00 P50.77+7.72%3480411-20MSTR251219P00225000
220.00 P46.95+13.41%1421,32711-20MSTR251219P00220000
215.00 P43.92+17.25%281,21211-20MSTR251219P00215000
210.00 P38.66+21.38%3201,32211-20MSTR251219P00210000
205.00 P34.48+17.88%12087611-20MSTR251219P00205000
200.00 P31.40+21.00%5945,22911-20MSTR251219P00200000
198.00 P31.45+22.85%734811-20MSTR251219P00198000
196.00 P30.25+24.74%1217111-20MSTR251219P00196000
195.00 P29.00+22.05%4081,03811-20MSTR251219P00195000
194.00 P31.35+28.22%13950011-20MSTR251219P00194000
192.00 P25.52+17.33%3925511-20MSTR251219P00192000
190.00 P24.87+22.03%1,2992,38211-20MSTR251219P00190000
188.00 P24.04+23.92%2824911-20MSTR251219P00188000
186.00 P22.90+23.78%941,02911-20MSTR251219P00186000
185.00 P21.88+16.01%4011,07611-20MSTR251219P00185000
184.00 P21.45+12.78%1916411-20MSTR251219P00184000
182.00 P20.54+18.87%70760511-20MSTR251219P00182000
180.00 P19.65+23.43%1,5434,10911-20MSTR251219P00180000
178.00 P18.56+26.43%8929811-20MSTR251219P00178000
176.00 P17.25+18.80%8332411-20MSTR251219P00176000
175.00 P17.20+18.62%9901,05311-20MSTR251219P00175000
174.00 P16.35+19.34%10919511-20MSTR251219P00174000
172.00 P15.73+27.78%3,0793,06811-20MSTR251219P00172000
170.00 P14.92+23.82%8542,18011-20MSTR251219P00170000
168.00 P14.10+24.23%20658811-20MSTR251219P00168000
166.00 P13.10+6.33%3514211-20MSTR251219P00166000
165.00 P12.90+24.04%24365311-20MSTR251219P00165000
164.00 P12.48+26.70%8461411-20MSTR251219P00164000
162.00 P11.80+19.19%4344311-20MSTR251219P00162000
160.00 P11.25+26.40%3041,64011-20MSTR251219P00160000
158.00 P10.30+13.19%23139911-20MSTR251219P00158000
156.00 P10.15+16.67%598911-20MSTR251219P00156000
155.00 P9.65+18.99%33556211-20MSTR251219P00155000
154.00 P9.26+21.52%23242211-20MSTR251219P00154000
152.00 P8.75+25.90%27330011-20MSTR251219P00152000
150.00 P8.30+27.50%1,6535,74811-20MSTR251219P00150000
149.00 P7.20+0.42%1116611-20MSTR251219P00149000
148.00 P9.05+32.50%5516111-20MSTR251219P00148000
147.00 P7.25+15.08%7514611-20MSTR251219P00147000
146.00 P7.15+10.17%5113611-20MSTR251219P00146000
145.00 P7.25+28.09%64769311-20MSTR251219P00145000
144.00 P7.25+27.19%10118111-20MSTR251219P00144000
143.00 P7.25+22.88%1628911-20MSTR251219P00143000
142.00 P6.45+2.38%84146011-20MSTR251219P00142000
141.00 P6.40+13.48%3133611-20MSTR251219P00141000
140.00 P6.05+20.04%1,1293,10111-20MSTR251219P00140000
139.00 P6.23+8.35%425311-20MSTR251219P00139000
138.00 P6.79+44.16%3416311-20MSTR251219P00138000
137.00 P6.55+35.05%56552411-20MSTR251219P00137000
136.00 P5.75+19.54%1210711-20MSTR251219P00136000
135.00 P5.38+26.59%1001,99011-20MSTR251219P00135000
134.00 P5.90+152.14%2624211-20MSTR251219P00134000
133.00 P5.40+25.00%87711-20MSTR251219P00133000
132.00 P3.95+42.60%414111-19MSTR251219P00132000
131.00 P2.93+15.35%10112411-17MSTR251219P00131000
130.00 P4.54+31.59%4811,51711-20MSTR251219P00130000
129.00 P5.10+37.10%1117711-20MSTR251219P00129000
128.00 P4.15+3.75%17811-20MSTR251219P00128000
127.00 P4.42+115.61%2136811-20MSTR251219P00127000
126.00 P4.00+6.38%219911-20MSTR251219P00126000
125.00 P3.95+20.80%1811,28211-20MSTR251219P00125000
124.00 P3.90+100.00%4711111-20MSTR251219P00124000
123.00 P3.06+98.70%8016411-19MSTR251219P00123000
122.00 P3.48+210.71%12822511-20MSTR251219P00122000
121.00 P3.32+72.92%22811-19MSTR251219P00121000
120.00 P3.31+16.55%2,7223,54011-20MSTR251219P00120000
119.00 P3.35+21.38%12028011-20MSTR251219P00119000
118.00 P3.25+91.18%9616911-20MSTR251219P00118000
117.00 P3.10+119.86%112411-20MSTR251219P00117000
116.00 P1.27+54.88%25311-13MSTR251219P00116000
115.00 P3.00+18.58%5162811-20MSTR251219P00115000
114.00 P1.59+28.23%19011-20MSTR251219P00114000
113.00 P2.30+29.21%295711-19MSTR251219P00113000
112.00 P2.58+22.27%55911-20MSTR251219P00112000
111.00 P2.06+73.11%59211-20MSTR251219P00111000
110.00 P2.39+18.91%661,81611-20MSTR251219P00110000
109.00 P2.60+22.64%427411-20MSTR251219P00109000
108.00 P2.61+161.00%14511-20MSTR251219P00108000
107.00 P2.02+114.89%165811-19MSTR251219P00107000
106.00 P2.19+135.48%14011-20MSTR251219P00106000
105.00 P2.05+10.22%2694511-20MSTR251219P00105000
104.00 P1.02-18.40%12911-17MSTR251219P00104000
103.00 P1.07+30.49%57311-19MSTR251219P00103000
102.00 P1.84+132.91%24911-20MSTR251219P00102000
101.00 P1.99+17.75%213711-20MSTR251219P00101000
100.00 P1.73+20.98%1,4167,99111-20MSTR251219P00100000
99.00 P1.85+36.03%114911-20MSTR251219P00099000
98.00 P1.67+15.97%336011-20MSTR251219P00098000
97.00 P1.50-5.06%38411-20MSTR251219P00097000
96.00 P1.41+62.07%713411-19MSTR251219P00096000
95.00 P1.48+15.63%6362311-20MSTR251219P00095000
94.00 P0.86+28.36%33111-20MSTR251219P00094000
93.00 P1.28+12.28%212511-20MSTR251219P00093000
92.00 P1.15+25.00%5610611-19MSTR251219P00092000
91.00 P0.95+25.00%53809-19MSTR251219P00091000
90.00 P1.40+41.41%13337011-20MSTR251219P00090000
89.00 P1.19+10.19%26511-20MSTR251219P00089000
88.00 P1.09+18.48%214811-20MSTR251219P00088000
87.00 P0.35+40.00%16911-13MSTR251219P00087000
86.00 P0.53+103.85%517011-17MSTR251219P00086000
85.00 P1.09+19.78%7039511-20MSTR251219P00085000
84.00 P0.55+129.17%2010011-19MSTR251219P00084000
83.00 P0.99+312.50%15211-20MSTR251219P00083000
82.00 P1.00+316.67%36211-20MSTR251219P00082000
81.00 P0.24+20.00%1412811-12MSTR251219P00081000
80.00 P0.86+30.30%1781,25111-20MSTR251219P00080000
79.00 P0.51+13.33%215911-20MSTR251219P00079000
78.00 P0.69+176.00%6022511-19MSTR251219P00078000
77.00 P0.13+18.18%114111-10MSTR251219P00077000
76.00 P0.11-26.67%220711-05MSTR251219P00076000
75.00 P0.77+42.59%10538211-20MSTR251219P00075000
74.00 P0.45+350.00%19011-14MSTR251219P00074000
73.00 P0.58+100.00%157711-19MSTR251219P00073000
72.00 P0.09-84.48%213211-05MSTR251219P00072000
71.00 P0.40+300.00%16311-14MSTR251219P00071000
70.00 P0.47-2.08%221,09911-20MSTR251219P00070000
69.00 P0.36+350.00%129211-14MSTR251219P00069000
68.00 P0.65+38.30%162411-20MSTR251219P00068000
67.00 P0.28+133.33%130311-14MSTR251219P00067000
66.00 P0.23-17.86%19810-27MSTR251219P00066000
65.00 P0.49+32.43%1186,48811-20MSTR251219P00065000
64.00 P0.34+88.89%555211-19MSTR251219P00064000
63.00 P0.15-42.31%1146211-13MSTR251219P00063000
62.00 P0.24+9.09%1017210-09MSTR251219P00062000
61.00 P0.31+342.86%9031811-19MSTR251219P00061000
60.00 P0.41+17.14%4146,92611-20MSTR251219P00060000
59.00 P0.45+125.00%313711-20MSTR251219P00059000
58.00 P0.41+141.18%736711-20MSTR251219P00058000
57.00 P0.42+121.05%411711-20MSTR251219P00057000
56.00 P0.41+141.18%53511-20MSTR251219P00056000
55.00 P0.38+90.00%1189011-20MSTR251219P00055000
54.00 P0.63-68.50%508406-25MSTR251219P00054000
53.00 P0.12-79.31%615510-06MSTR251219P00053000
52.00 P0.20+100.00%112511-19MSTR251219P00052000
51.00 P0.14-22.22%523611-19MSTR251219P00051000
50.00 P0.28+33.33%4219,61011-20MSTR251219P00050000
49.00 P0.12-25.00%21,77711-14MSTR251219P00049000
48.00 P0.13+30.00%2595011-19MSTR251219P00048000
47.00 P0.16-58.97%611011-19MSTR251219P00047000
46.00 P0.360.00%114211-20MSTR251219P00046000
45.00 P0.25+127.27%53,25611-20MSTR251219P00045000
44.00 P0.16-89.47%188610-10MSTR251219P00044000
43.00 P0.07-84.78%221711-11MSTR251219P00043000
42.00 P0.07-12.50%41,17311-11MSTR251219P00042000
41.00 P0.06-64.71%237411-11MSTR251219P00041000
40.00 P0.22+120.00%1,5013,64011-20MSTR251219P00040000
39.00 P0.43-63.87%27306-11MSTR251219P00039000
38.00 P0.20+100.00%368611-20MSTR251219P00038000
37.00 P0.12-89.09%119611-18MSTR251219P00037000
36.00 P0.13-13.33%2424310-07MSTR251219P00036000
35.00 P0.09-10.00%186611-20MSTR251219P00035000
34.00 P0.05-50.00%16818411-19MSTR251219P00034000
33.00 P0.100.00%125011-18MSTR251219P00033000
32.00 P0.10+25.00%11,08611-18MSTR251219P00032000
31.00 P0.09-47.06%1014209-22MSTR251219P00031000
30.00 P0.06+20.00%4290311-19MSTR251219P00030000
29.00 P0.06-76.92%57411-19MSTR251219P00029000
28.00 P0.08+33.33%143511-18MSTR251219P00028000
27.00 P0.27+50.00%146509-05MSTR251219P00027000
26.00 P0.070.00%142011-18MSTR251219P00026000
25.00 P0.10+233.33%4571,50411-20MSTR251219P00025000
24.00 P0.13+44.44%127611-20MSTR251219P00024000
23.00 P0.10+100.00%146011-18MSTR251219P00023000
22.00 P0.13+30.00%126611-20MSTR251219P00022000
21.00 P0.13+30.00%135711-20MSTR251219P00021000
20.00 P0.09+80.00%1512,33711-20MSTR251219P00020000
19.50 P0.12+33.33%1524011-20MSTR251219P00019500
19.00 P0.12+33.33%815811-20MSTR251219P00019000
18.50 P0.06-25.00%143311-20MSTR251219P00018500
18.00 P0.06+50.00%735811-20MSTR251219P00018000
17.50 P0.020.00%2122211-20MSTR251219P00017500
17.00 P0.11+175.00%114011-20MSTR251219P00017000
16.50 P0.05+25.00%798411-20MSTR251219P00016500
16.00 P0.040.00%79711-20MSTR251219P00016000
15.50 P0.04+33.33%79011-20MSTR251219P00015500
15.00 P0.07+600.00%1342411-19MSTR251219P00015000
14.50 P0.12+300.00%1525411-20MSTR251219P00014500
14.00 P0.12+300.00%830711-20MSTR251219P00014000
13.50 P0.12+300.00%50467011-20MSTR251219P00013500
13.00 P0.12+200.00%431611-20MSTR251219P00013000
12.50 P0.01-75.00%511,33411-20MSTR251219P00012500
12.00 P0.02-33.33%113,34411-20MSTR251219P00012000
11.50 P0.010.00%523,25111-20MSTR251219P00011500
11.00 P0.010.00%6621,69911-20MSTR251219P00011000
10.50 P0.010.00%3031,13211-20MSTR251219P00010500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC