T Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.60 | 10.70 | 11.10 | 10.15 | 0.00 | 0.00 % | 0 | 4 | - |
| 7.00 | 8.60 | 9.80 | 7.20 | 9.20 | 0.00 | 0.00 % | 0 | 0 | - |
| 8.00 | 7.80 | 8.90 | 8.30 | 8.35 | 0.00 | 0.00 % | 0 | 4 | - |
| 9.00 | 6.90 | 7.80 | 6.80 | 7.35 | 0.00 | 0.00 % | 0 | 16 | - |
| 10.00 | 6.20 | 6.50 | 6.20 | 6.35 | -1.45 | -18.95 % | 9 | 229 | 2/03/2025 |
| 11.00 | 5.30 | 5.80 | 5.55 | 5.55 | 1.65 | 42.31 % | 2 | 15 | 2/03/2025 |
| 12.00 | 4.50 | 4.90 | 4.75 | 4.70 | -1.30 | -21.49 % | 1 | 49 | 2/03/2025 |
| 13.00 | 3.80 | 4.20 | 4.35 | 4.00 | 0.10 | 2.35 % | 16 | 128 | 2/03/2025 |
| 14.00 | 3.20 | 3.50 | 3.36 | 3.35 | -0.84 | -20.00 % | 12 | 237 | 2/03/2025 |
| 15.00 | 2.75 | 3.00 | 2.86 | 2.875 | -0.99 | -25.71 % | 70 | 1,052 | 2/03/2025 |
| 16.00 | 2.25 | 2.45 | 2.53 | 2.35 | -0.67 | -20.94 % | 32 | 269 | 2/03/2025 |
| 17.00 | 1.90 | 2.00 | 2.05 | 1.95 | -0.69 | -25.18 % | 45 | 251 | 2/03/2025 |
| 18.00 | 1.55 | 1.75 | 1.75 | 1.65 | -0.60 | -25.53 % | 48 | 275 | 2/03/2025 |
| 19.00 | 1.30 | 1.50 | 1.50 | 1.40 | -0.49 | -24.62 % | 86 | 1,041 | 2/03/2025 |
| 20.00 | 1.05 | 1.25 | 1.20 | 1.15 | -0.68 | -36.17 % | 119 | 527 | 2/03/2025 |
| 21.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.40 | -27.59 % | 32 | 245 | 2/03/2025 |
| 22.00 | 0.80 | 0.95 | 0.90 | 0.875 | -0.30 | -25.00 % | 22 | 325 | 2/03/2025 |
| 23.00 | 0.70 | 0.80 | 0.72 | 0.75 | -0.48 | -40.00 % | 107 | 293 | 2/03/2025 |
| 24.00 | 0.60 | 0.75 | 0.69 | 0.675 | -0.21 | -23.33 % | 19 | 130 | 2/03/2025 |
| 25.00 | 0.50 | 0.65 | 0.65 | 0.575 | -0.12 | -15.58 % | 41 | 252 | 2/03/2025 |
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.05 | 1.15 | 0.05 | 0.60 | 0.00 | 0.00 % | 0 | 181 | - |
| 7.00 | 0.13 | 0.60 | 0.13 | 0.365 | 0.00 | 0.00 % | 0 | 60 | - |
| 8.00 | 0.10 | 0.25 | 0.20 | 0.175 | 0.00 | 0.00 % | 8 | 297 | 2/03/2025 |
| 9.00 | 0.20 | 0.30 | 0.27 | 0.25 | -0.03 | -10.00 % | 18 | 108 | 2/03/2025 |
| 10.00 | 0.30 | 0.85 | 0.35 | 0.575 | -0.02 | -5.41 % | 51 | 437 | 2/03/2025 |
| 11.00 | 0.05 | 0.60 | 0.52 | 0.325 | -0.03 | -5.45 % | 7 | 195 | 2/03/2025 |
| 12.00 | 0.70 | 0.85 | 0.78 | 0.775 | 0.03 | 4.00 % | 162 | 494 | 2/03/2025 |
| 13.00 | 1.00 | 1.15 | 1.10 | 1.075 | 0.04 | 3.77 % | 104 | 323 | 2/03/2025 |
| 14.00 | 1.35 | 1.55 | 1.40 | 1.45 | 0.20 | 16.67 % | 70 | 472 | 2/03/2025 |
| 15.00 | 1.85 | 2.00 | 1.90 | 1.925 | 0.30 | 18.75 % | 78 | 334 | 2/03/2025 |
| 16.00 | 2.35 | 2.55 | 2.30 | 2.45 | 0.25 | 12.20 % | 66 | 180 | 2/03/2025 |
| 17.00 | 2.85 | 3.40 | 2.85 | 3.125 | 0.28 | 10.89 % | 94 | 165 | 2/03/2025 |
| 18.00 | 3.60 | 3.90 | 3.74 | 3.75 | 0.55 | 17.24 % | 97 | 88 | 2/03/2025 |
| 19.00 | 4.10 | 4.70 | 3.48 | 4.40 | -0.40 | -10.31 % | 31 | 23 | 2/03/2025 |
| 20.00 | 4.80 | 5.30 | 4.80 | 5.05 | 0.30 | 6.67 % | 305 | 397 | 2/03/2025 |
| 21.00 | 5.60 | 6.40 | 6.60 | 6.00 | 0.00 | 0.00 % | 0 | 2 | - |
| 22.00 | 6.40 | 7.30 | 6.30 | 6.85 | 0.00 | 0.00 % | 0 | 121 | - |
| 23.00 | 7.40 | 8.10 | 6.40 | 7.75 | -1.77 | -21.66 % | 1 | 10 | 2/03/2025 |
| 24.00 | 8.10 | 9.10 | 6.90 | 8.60 | -2.05 | -22.91 % | 1 | 7 | 2/03/2025 |
| 25.00 | 9.00 | 10.00 | 9.30 | 9.50 | 0.00 | 0.00 % | 0 | 13 | - |
Surfacetite
2 months ago
glenn1919
2 months ago
Woodpecker3
2 months ago
glenn1919
2 months ago
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
