MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219C00105000 | 2023-05-26 2:57PM EDT | 105.00 | 199.00 | 205.25 | 214.50 | 0.00 | - | 1 | 12 | 63.40% |
| MSTR251219C00110000 | 2023-06-02 1:13PM EDT | 110.00 | 209.88 | 202.50 | 211.50 | +30.03 | +16.70% | 1 | 2 | 64.37% |
| MSTR251219C00120000 | 2023-05-12 3:28PM EDT | 120.00 | 163.03 | 196.15 | 205.50 | 0.00 | - | 1 | 75 | 65.04% |
| MSTR251219C00125000 | 2023-04-05 10:57AM EDT | 125.00 | 190.00 | 205.50 | 214.50 | 0.00 | - | 1 | 3 | 80.86% |
| MSTR251219C00130000 | 2023-04-24 12:58PM EDT | 130.00 | 176.50 | 172.50 | 181.00 | 0.00 | - | 1 | 6 | 46.26% |
| MSTR251219C00135000 | 2023-05-01 9:56AM EDT | 135.00 | 193.00 | 181.00 | 190.50 | 0.00 | - | 1 | 3 | 57.98% |
| MSTR251219C00140000 | 2023-05-12 12:04PM EDT | 140.00 | 165.00 | 185.50 | 194.50 | 0.00 | - | 1 | 5 | 66.73% |
| MSTR251219C00145000 | 2023-01-31 4:47PM EDT | 145.00 | 111.55 | 126.25 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C00150000 | 2023-05-26 10:32AM EDT | 150.00 | 178.50 | 180.00 | 189.00 | 0.00 | - | 1 | 22 | 66.86% |
| MSTR251219C00155000 | 2023-01-30 11:42AM EDT | 155.00 | 108.00 | 125.50 | 133.50 | 0.00 | - | - | 1 | 0.00% |
| MSTR251219C00160000 | 2023-03-13 11:27AM EDT | 160.00 | 118.65 | 186.00 | 195.00 | 0.00 | - | 1 | 3 | 78.03% |
| MSTR251219C00170000 | 2023-03-21 10:23AM EDT | 170.00 | 146.50 | 162.50 | 171.00 | 0.00 | - | - | 9 | 60.14% |
| MSTR251219C00175000 | 2023-05-01 11:32AM EDT | 175.00 | 167.25 | 162.00 | 171.00 | 0.00 | - | 1 | 3 | 62.35% |
| MSTR251219C00180000 | 2023-03-10 11:11AM EDT | 180.00 | 87.50 | 152.00 | 160.00 | 0.00 | - | 2 | 3 | 55.41% |
| MSTR251219C00190000 | 2023-05-08 3:59PM EDT | 190.00 | 155.00 | 162.00 | 170.50 | 0.00 | - | 1 | 2 | 68.40% |
| MSTR251219C00195000 | 2023-05-08 10:16AM EDT | 195.00 | 157.50 | 160.00 | 168.50 | 0.00 | - | 1 | 4 | 68.59% |
| MSTR251219C00200000 | 2023-05-30 9:50AM EDT | 200.00 | 175.95 | 158.00 | 166.50 | 0.00 | - | 2 | 20 | 68.74% |
| MSTR251219C00210000 | 2023-03-28 3:07PM EDT | 210.00 | 117.00 | 156.00 | 164.50 | 0.00 | - | 2 | 9 | 70.45% |
| MSTR251219C00220000 | 2023-04-19 3:50PM EDT | 220.00 | 158.60 | 135.00 | 144.00 | 0.00 | - | 1 | 13 | 58.21% |
| MSTR251219C00230000 | 2023-04-10 3:22PM EDT | 230.00 | 150.29 | 146.00 | 154.50 | 0.00 | - | 1 | 10 | 68.86% |
| MSTR251219C00240000 | 2023-04-11 9:55AM EDT | 240.00 | 164.80 | 123.50 | 131.50 | 0.00 | - | 1 | 5 | 55.97% |
| MSTR251219C00250000 | 2023-04-03 9:48AM EDT | 250.00 | 135.00 | 136.00 | 145.50 | 0.00 | - | 1 | 119 | 67.41% |
| MSTR251219C00260000 | 2023-05-11 10:05AM EDT | 260.00 | 131.00 | 136.00 | 144.50 | 0.00 | - | 1 | 20 | 69.39% |
| MSTR251219C00270000 | 2023-05-30 9:32AM EDT | 270.00 | 132.30 | 133.00 | 141.50 | 0.00 | - | 1 | 4 | 69.59% |
| MSTR251219C00280000 | 2023-05-15 10:40AM EDT | 280.00 | 118.00 | 130.00 | 138.50 | 0.00 | - | 1 | 14 | 69.71% |
| MSTR251219C00290000 | 2023-06-02 2:09PM EDT | 290.00 | 134.00 | 127.00 | 135.50 | +20.00 | +17.54% | 12 | 23 | 69.76% |
| MSTR251219C00300000 | 2023-06-01 3:41PM EDT | 300.00 | 130.00 | 125.00 | 133.00 | 0.00 | - | 1 | 736 | 70.19% |
| MSTR251219C00310000 | 2023-06-01 3:30PM EDT | 310.00 | 131.50 | 121.00 | 129.50 | 0.00 | - | 1 | 16 | 69.65% |
| MSTR251219C00320000 | 2023-04-04 10:48AM EDT | 320.00 | 119.20 | 116.00 | 125.00 | 0.00 | - | 1 | 9 | 68.48% |
| MSTR251219C00330000 | 2023-05-30 11:46AM EDT | 330.00 | 122.95 | 115.50 | 124.00 | 0.00 | - | 1 | 6 | 69.61% |
| MSTR251219C00340000 | 2023-05-12 12:33PM EDT | 340.00 | 101.00 | 113.00 | 121.50 | 0.00 | - | 1 | 7 | 69.66% |
| MSTR251219C00350000 | 2023-06-02 3:26PM EDT | 350.00 | 116.00 | 110.50 | 119.00 | +3.95 | +3.53% | 1 | 0 | 69.66% |
| MSTR251219C00360000 | 2023-05-12 1:46PM EDT | 360.00 | 91.25 | 108.00 | 117.00 | 0.00 | - | 2 | 18 | 69.75% |
| MSTR251219C00370000 | 2023-05-24 9:42AM EDT | 370.00 | 95.56 | 105.50 | 114.50 | 0.00 | - | 14 | 45 | 69.66% |
| MSTR251219C00380000 | 2023-05-24 9:42AM EDT | 380.00 | 93.43 | 103.50 | 112.00 | 0.00 | - | 14 | 17 | 69.67% |
| MSTR251219C00390000 | 2023-05-10 1:00PM EDT | 390.00 | 115.61 | 101.00 | 110.00 | 0.00 | - | 1 | 4 | 69.64% |
| MSTR251219C00400000 | 2023-05-18 12:14PM EDT | 400.00 | 89.00 | 99.00 | 108.00 | 0.00 | - | 1 | 39 | 69.71% |
| MSTR251219C00410000 | 2023-05-30 9:41AM EDT | 410.00 | 108.50 | 97.00 | 105.00 | 0.00 | - | 1 | 15 | 69.47% |
| MSTR251219C00420000 | 2023-05-10 12:45PM EDT | 420.00 | 109.81 | 95.00 | 109.40 | 0.00 | - | 4 | 48 | 71.19% |
| MSTR251219C00430000 | 2023-04-11 10:55AM EDT | 430.00 | 114.50 | 85.20 | 88.00 | 0.00 | - | 1 | 27 | 63.93% |
| MSTR251219C00440000 | 2023-05-16 10:27AM EDT | 440.00 | 76.20 | 91.00 | 105.45 | 0.00 | - | 1 | 87 | 71.10% |
| MSTR251219C00450000 | 2023-05-15 3:53PM EDT | 450.00 | 82.00 | 89.00 | 98.00 | 0.00 | - | 1 | 7 | 69.56% |
| MSTR251219C00460000 | 2023-05-31 10:26AM EDT | 460.00 | 91.17 | 87.00 | 96.50 | 0.00 | - | 2 | 3 | 69.57% |
| MSTR251219C00470000 | 2023-05-31 10:26AM EDT | 470.00 | 90.00 | 85.50 | 94.50 | 0.00 | - | 3 | 8 | 69.56% |
| MSTR251219C00490000 | 2023-05-11 3:10PM EDT | 490.00 | 73.12 | 82.00 | 91.50 | 0.00 | - | 1 | 3 | 69.59% |
| MSTR251219C00500000 | 2023-05-25 10:16AM EDT | 500.00 | 72.50 | 80.50 | 95.00 | 0.00 | - | 1 | 0 | 70.94% |
| MSTR251219C00520000 | 2023-05-30 11:29AM EDT | 520.00 | 80.37 | 77.00 | 92.00 | 0.00 | - | 10 | 30 | 70.83% |
| MSTR251219C00530000 | 2023-05-30 11:29AM EDT | 530.00 | 78.62 | 76.00 | 85.00 | 0.00 | - | 10 | 25 | 69.51% |
| MSTR251219C00540000 | 2023-06-02 9:50AM EDT | 540.00 | 76.00 | 74.50 | 89.00 | -9.00 | -10.59% | 10 | 158 | 70.90% |
| MSTR251219C00550000 | 2023-05-11 1:38PM EDT | 550.00 | 70.00 | 73.00 | 87.50 | 0.00 | - | 1 | 3 | 70.84% |
| MSTR251219C00560000 | 2023-05-12 3:17PM EDT | 560.00 | 65.00 | 71.50 | 81.00 | 0.00 | - | - | 1 | 69.46% |
| MSTR251219C00590000 | 2023-05-04 10:38AM EDT | 590.00 | 76.00 | 67.50 | 77.00 | 0.00 | - | - | 1 | 69.38% |
| MSTR251219C00600000 | 2023-05-30 12:23PM EDT | 600.00 | 70.00 | 70.00 | 78.00 | 0.00 | - | 1 | 5 | 70.93% |
| MSTR251219C00650000 | 2023-06-02 9:38AM EDT | 650.00 | 71.00 | 61.00 | 70.00 | +8.00 | +12.70% | 1 | 4 | 69.45% |
| MSTR251219C00660000 | 2023-05-12 3:15PM EDT | 660.00 | 53.50 | 61.60 | 70.00 | 0.00 | - | 5 | 0 | 70.16% |
| MSTR251219C00670000 | 2023-06-02 12:55PM EDT | 670.00 | 64.29 | 60.00 | 68.00 | -4.71 | -6.83% | 6 | 115 | 69.76% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR251219P00105000 | 2023-06-02 12:02PM EDT | 105.00 | 30.00 | 25.00 | 30.90 | -0.35 | -1.15% | 1 | 91 | 87.32% |
| MSTR251219P00110000 | 2023-05-11 11:04AM EDT | 110.00 | 34.15 | 27.00 | 33.10 | 0.00 | - | 1 | 1 | 86.87% |
| MSTR251219P00120000 | 2023-05-30 1:46PM EDT | 120.00 | 39.00 | 32.00 | 37.85 | 0.00 | - | 5 | 34 | 86.72% |
| MSTR251219P00125000 | 2023-06-02 2:55PM EDT | 125.00 | 36.00 | 34.00 | 40.20 | -2.30 | -6.01% | 3 | 3 | 86.22% |
| MSTR251219P00130000 | 2023-05-05 12:49PM EDT | 130.00 | 44.30 | 36.00 | 42.65 | 0.00 | - | 1 | 15 | 85.73% |
| MSTR251219P00135000 | 2023-04-11 9:37AM EDT | 135.00 | 55.18 | 42.00 | 53.95 | 0.00 | - | 10 | 10 | 92.78% |
| MSTR251219P00140000 | 2023-05-19 3:43PM EDT | 140.00 | 48.40 | 41.00 | 47.65 | 0.00 | - | 2 | 5 | 85.30% |
| MSTR251219P00145000 | 2023-04-19 3:26PM EDT | 145.00 | 54.29 | 49.50 | 55.75 | 0.00 | - | 1 | 16 | 91.41% |
| MSTR251219P00150000 | 2023-04-28 1:42PM EDT | 150.00 | 57.90 | 50.05 | 58.10 | 0.00 | - | 1 | 8 | 89.77% |
| MSTR251219P00170000 | 2023-02-09 11:10AM EDT | 170.00 | 88.00 | 88.10 | 95.90 | 0.00 | - | - | 1 | 116.47% |
| MSTR251219P00175000 | 2023-04-18 1:03PM EDT | 175.00 | 74.22 | 67.00 | 74.65 | 0.00 | - | 10 | 10 | 91.17% |
| MSTR251219P00180000 | 2023-05-19 3:08PM EDT | 180.00 | 71.12 | 61.50 | 69.20 | 0.00 | - | 1 | 5 | 83.19% |
| MSTR251219P00190000 | 2023-05-05 12:17PM EDT | 190.00 | 78.18 | 67.00 | 74.95 | 0.00 | - | 5 | 7 | 82.72% |
| MSTR251219P00195000 | 2023-05-03 3:23PM EDT | 195.00 | 82.00 | 69.50 | 77.50 | 0.00 | - | 1 | 7 | 82.21% |
| MSTR251219P00200000 | 2023-05-18 12:02PM EDT | 200.00 | 83.00 | 72.50 | 80.50 | 0.00 | - | 1 | 73 | 82.09% |
| MSTR251219P00210000 | 2023-05-30 9:45AM EDT | 210.00 | 85.55 | 78.00 | 86.00 | 0.00 | - | 10 | 21 | 81.37% |
| MSTR251219P00220000 | 2023-05-30 9:48AM EDT | 220.00 | 87.00 | 84.00 | 92.00 | 0.00 | - | 10 | 18 | 80.97% |
| MSTR251219P00230000 | 2023-05-19 3:39PM EDT | 230.00 | 104.29 | 89.50 | 97.50 | 0.00 | - | 2 | 12 | 80.13% |
| MSTR251219P00240000 | 2023-05-19 2:40PM EDT | 240.00 | 107.00 | 98.00 | 103.80 | 0.00 | - | 3 | 26 | 80.64% |
| MSTR251219P00250000 | 2023-03-20 12:12PM EDT | 250.00 | 137.49 | 115.00 | 122.50 | 0.00 | - | 12 | 17 | 88.61% |
| MSTR251219P00260000 | 2023-02-27 4:25PM EDT | 260.00 | 147.45 | 134.45 | 142.20 | 0.00 | - | - | 1 | 97.79% |
| MSTR251219P00270000 | 2023-04-05 11:49AM EDT | 270.00 | 146.00 | 123.00 | 131.15 | 0.00 | - | 2 | 25 | 84.28% |
| MSTR251219P00280000 | 2023-05-08 11:05AM EDT | 280.00 | 134.00 | 120.00 | 128.50 | 0.00 | - | 1 | 0 | 77.56% |
| MSTR251219P00290000 | 2023-06-01 10:39AM EDT | 290.00 | 136.00 | 126.50 | 134.90 | 0.00 | - | 1 | 5 | 77.10% |
| MSTR251219P00300000 | 2023-06-01 1:56PM EDT | 300.00 | 138.00 | 133.00 | 141.35 | 0.00 | - | 30 | 51 | 76.62% |
| MSTR251219P00310000 | 2023-05-30 10:26AM EDT | 310.00 | 143.45 | 139.50 | 147.95 | 0.00 | - | 2 | 2 | 76.14% |
| MSTR251219P00320000 | 2023-05-05 3:09PM EDT | 320.00 | 163.20 | 146.00 | 154.00 | 0.00 | - | 1 | 2 | 75.46% |
| MSTR251219P00330000 | 2023-04-28 2:03PM EDT | 330.00 | 165.00 | 162.00 | 169.00 | 0.00 | - | 1 | 2 | 80.32% |
| MSTR251219P00340000 | 2023-02-27 4:04PM EDT | 340.00 | 207.95 | 191.00 | 199.25 | 0.00 | - | - | 1 | 94.10% |
| MSTR251219P00350000 | 2023-05-26 2:18PM EDT | 350.00 | 176.00 | 166.50 | 174.90 | 0.00 | - | 3 | 5 | 74.35% |
| MSTR251219P00380000 | 2023-06-02 3:28PM EDT | 380.00 | 191.80 | 187.50 | 196.00 | -16.20 | -7.79% | 1 | 8 | 73.13% |
| MSTR251219P00410000 | 2023-03-13 12:29PM EDT | 410.00 | 270.40 | 232.00 | 239.00 | 0.00 | - | - | 20 | 84.33% |
| MSTR251219P00420000 | 2023-04-06 10:10AM EDT | 420.00 | 257.50 | 227.00 | 235.00 | 0.00 | - | 2 | 6 | 77.22% |
| MSTR251219P00440000 | 2023-02-16 10:51AM EDT | 440.00 | 289.00 | 272.00 | 288.00 | 0.00 | - | 2 | 3 | 95.77% |
| MSTR251219P00450000 | 2023-05-12 11:54AM EDT | 450.00 | 270.00 | 239.00 | 247.00 | 0.00 | - | 1 | 0 | 70.48% |
| MSTR251219P00500000 | 2023-05-24 11:43AM EDT | 500.00 | 300.00 | 277.00 | 285.45 | 0.00 | - | 5 | 2 | 68.71% |
| MSTR251219P00510000 | 2023-03-16 2:28PM EDT | 510.00 | 344.70 | 304.00 | 312.00 | 0.00 | - | - | 1 | 78.33% |
| MSTR251219P00520000 | 2023-04-25 9:30AM EDT | 520.00 | 328.40 | 312.00 | 321.50 | 0.00 | - | 1 | 3 | 78.45% |
| MSTR251219P00530000 | 2023-03-16 2:28PM EDT | 530.00 | 361.75 | 320.00 | 328.00 | 0.00 | - | - | 1 | 77.75% |
| MSTR251219P00540000 | 2023-04-11 11:08AM EDT | 540.00 | 329.59 | 334.50 | 343.00 | 0.00 | - | 2 | 3 | 81.00% |
| MSTR251219P00570000 | 2023-04-17 12:19PM EDT | 570.00 | 360.80 | 353.00 | 363.00 | 0.00 | - | - | 3 | 77.45% |
| MSTR251219P00600000 | 2023-05-01 3:33PM EDT | 600.00 | 378.00 | 360.50 | 370.00 | 0.00 | - | 1 | 6 | 67.56% |
| MSTR251219P00640000 | 2023-05-22 9:30AM EDT | 640.00 | 418.40 | 386.05 | 405.00 | 0.00 | - | - | 1 | 64.84% |
| MSTR251219P00670000 | 2023-04-17 12:19PM EDT | 670.00 | 439.30 | 438.00 | 447.00 | 0.00 | - | - | 3 | 75.40% |
© 2023 Yahoo. All rights reserved.