S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:MSTR

MicroStrategy Options Chain and Prices

$630.99
-52.37 (-7.66%)
(As of 12/3/2021 04:00 PM ET)
Add
Compare
Today's Range
$616.39
$683.89
50-Day Range
$566.32
$860.00
52-Week Range
$274.09
$1,315.00
Volume
806,989 shs
Average Volume
477,282 shs
Market Capitalization
$6.54 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.62

MicroStrategy (NASDAQ:MSTR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/10/2021$1,290.00$0.075Call80831
(+1)
1.72135
(+0.05624)
0.0019914
12/10/2021$1,280.00$0.083Call00031
(+0)
1.71949
(+0.072966)
0.0021870
12/10/2021$1,270.00$0.092Call0000
(+0)
1.71761
(+0.089827)
0.0024030
12/10/2021$1,260.00$0.102Call0000
(+0)
1.71571
(+0.106814)
0.002640
12/10/2021$1,250.00$0.113Call0000
(+0)
1.7138
(+0.123935)
0.0029010
12/10/2021$1,240.00$0.126Call0000
(+0)
1.71188
(+0.141191)
0.0031880
12/10/2021$1,230.00$0.139Call0000
(+0)
1.70994
(+0.158602)
0.0035040
12/10/2021$1,220.00$0.154Call00012
(+0)
1.70799
(+0.176146)
0.0038510
12/10/2021$1,210.00$0.171Call2200
(+0)
1.70601
(+0.193835)
0.0042321
12/10/2021$1,200.00$0.189Call0006
(+0)
1.70403
(+0.211667)
0.0046510
12/10/2021$1,190.00$0.210Call00013
(+0)
1.70202
(+0.229653)
0.0051120
12/10/2021$1,180.00$0.233Call0000
(+0)
1.7
(+0.247781)
0.0056190
12/10/2021$1,170.00$0.258Call0002
(+0)
1.69796
(+0.266073)
0.0061760
12/10/2021$1,160.00$0.286Call0009
(+1)
1.69591
(+0.284517)
0.0067880
12/10/2021$1,150.00$0.318Call0006
(+0)
1.69383
(+0.295823)
0.007460
12/10/2021$1,140.00$0.352Call0000
(+0)
1.69174
(+0.307231)
0.0081980
12/10/2021$1,130.00$0.391Call0000
(+0)
1.68963
(+0.318731)
0.0090090
12/10/2021$1,120.00$0.434Call0007
(+0)
1.6875
(+0.330342)
0.0099010
12/10/2021$1,110.00$0.481Call00049
(+0)
1.68535
(+0.342053)
0.0108790
12/10/2021$1,100.00$0.534Call514388
(+1)
1.68319
(+0.353866)
0.0119523
12/10/2021$1,090.00$0.566Call00076
(+0)
1.67158
(+0.339184)
0.0126660
12/10/2021$1,080.00$0.601Call40426
(+0)
1.65988
(+0.324365)
0.0134352
12/10/2021$1,070.00$0.639Call0000
(+0)
1.64806
(+0.309407)
0.0142650
12/10/2021$1,060.00$0.627Call0001
(+0)
1.61934
(+0.297928)
0.0142310
12/10/2021$1,050.00$0.615Call000254
(+1)
1.59035
(+0.355887)
0.0141970
12/10/2021$1,040.00$0.621Call00013
(+0)
1.56695
(+0.287733)
0.0144970
12/10/2021$1,030.00$0.627Call1012
(+0)
1.54333
(+0.273433)
0.0148171
12/10/2021$1,020.00$0.634Call00021
(+0)
1.51948
(+0.259002)
0.0151580
12/10/2021$1,010.00$0.642Call1001011
(+0)
1.4954
(+0.244417)
0.0155225
12/10/2021$1,000.00$0.772Call22054
(+0)
1.5053
(+0.356579)
0.0181852
12/10/2021$990.00$0.753Call3110165
(+1)
1.47259
(+0.274556)
0.0181069
12/10/2021$980.00$0.733Call00012
(+0)
1.43954
(+0.259922)
0.0180280
12/10/2021$970.00$0.714Call2201
(+0)
1.40616
(+0.276849)
0.0179491
12/10/2021$960.00$0.695Call1111010
(+0)
1.37243
(+0.275449)
0.0178722
12/10/2021$950.00$0.675Call1600150334
(+315)
1.33835
(+0.250617)
0.01779659
12/10/2021$940.00$0.829Call1018
(+0)
1.34718
(+0.268777)
0.0212121
12/10/2021$930.00$1.012Call0004
(+0)
1.3561
(+0.319221)
0.0251570
12/10/2021$920.00$1.040Call11022
(+0)
1.33012
(+0.289944)
0.0261681
12/10/2021$910.00$1.016Call1017
(+0)
1.29361
(+0.271266)
0.0262351
12/10/2021$900.00$0.941Call1452111
(+0)
1.24654
(+0.316467)
0.02527914
12/10/2021$895.00$1.174Call0006
(+0)
1.27328
(+0.280842)
0.0301580
12/10/2021$890.00$1.020Call10113
(+0)
1.22913
(+0.277453)
0.027461
12/10/2021$885.00$1.228Call0009
(+0)
1.2486
(+0.27528)
0.0318740
12/10/2021$880.00$1.385Call1107
(+0)
1.25596
(+0.294268)
0.0352091
12/10/2021$875.00$1.386Call1011
(+0)
1.23861
(+0.283812)
0.0356361
12/10/2021$870.00$1.310Call1013
(+0)
1.20949
(+0.264762)
0.0345991
12/10/2021$865.00$1.342Call1109
(+0)
1.19651
(+0.267135)
0.0356311
12/10/2021$860.00$1.375Call10028
(+1)
1.18345
(+0.269677)
0.0367191
12/10/2021$855.00$1.409Call00012
(+0)
1.17031
(+0.277033)
0.0378670
12/10/2021$850.00$1.446Call1642461
(+319)
1.1571
(+0.225285)
0.0390798
12/10/2021$845.00$1.396Call10124
(+0)
1.13161
(+0.21711)
0.0386031
12/10/2021$840.00$1.510Call2121036
(+10)
1.12838
(+0.2064)
0.0414123
12/10/2021$835.00$1.634Call00013
(+0)
1.12513
(+0.233542)
0.0444210
12/10/2021$830.00$1.530Call21163
(+1)
1.09267
(+0.210928)
0.0429842
12/10/2021$825.00$1.533Call0004
(+0)
1.07361
(+0.231357)
0.0436730
12/10/2021$820.00$1.536Call00013
(+1)
1.05444
(+0.187708)
0.0444060
12/10/2021$815.00$1.597Call11017
(+0)
1.04204
(+0.178057)
0.0463631
12/10/2021$810.00$1.663Call10126
(+0)
1.02958
(+0.191867)
0.0484531
12/10/2021$805.00$1.732Call00036
(+0)
1.01704
(+0.190479)
0.0506870
12/10/2021$800.00$1.807Call1101391181
(+0)
1.00441
(+0.201823)
0.05307770
12/10/2021$795.00$2.327Call0009
(+3)
1.03492
(+0.206886)
0.0642750
12/10/2021$790.00$2.924Call20189
(-1)
1.06418
(+0.298322)
0.0762272
12/10/2021$785.00$3.265Call3037
(+0)
1.06781
(+0.27789)
0.0834052
12/10/2021$780.00$3.142Call40348
(+10)
1.03494
(+0.260606)
0.0827874
12/10/2021$775.00$2.687Call00014
(-3)
0.975582
(+0.199634)
0.0760660
12/10/2021$770.00$2.902Call91260
(+1)
0.96899
(+0.220101)
0.0815969
12/10/2021$765.00$3.703Call30013
(-2)
1.00202
(+0.228528)
0.0973653
12/10/2021$760.00$3.331Call14130145
(+6)
0.951392
(+0.194812)
0.09285912
12/10/2021$755.00$3.926Call72317
(+7)
0.965546
(+0.222126)
0.1051986
12/10/2021$750.00$4.521Call4832482
(+20)
0.975471
(+0.237098)
0.11720128
12/10/2021$745.00$4.915Call80229
(+1)
0.970775
(+0.218468)
0.1259595
12/10/2021$740.00$5.228Call72316
(+0)
0.959871
(+0.217359)
0.1335936
12/10/2021$737.50$5.295Call1011
(+1)
0.949178
(+0.203256)
0.1361381
12/10/2021$735.00$5.463Call20218
(+12)
0.943542
(+0.216818)
0.140251
12/10/2021$732.50$5.420Call5500
(+0)
0.926767
(+0.194131)
0.141281
12/10/2021$730.00$5.381Call27171029
(+3)
0.910075
(+0.171473)
0.14240912
12/10/2021$727.50$5.690Call0000
(+0)
0.91088
(+0.180589)
0.1488670
12/10/2021$725.00$5.913Call51313
(+0)
0.906771
(+0.164158)
0.1540555
12/10/2021$722.50$6.119Call0000
(+0)
0.901405
(+0.166093)
0.1590540
12/10/2021$720.00$6.388Call34161689
(+47)
0.898551
(+0.161796)
0.16501317
12/10/2021$717.50$6.558Call0000
(+0)
0.890576
(+0.161201)
0.1696090
12/10/2021$715.00$7.029Call5316
(+2)
0.895708
(+0.164672)
0.1784324
12/10/2021$710.00$7.863Call158610
(+2)
0.898599
(+0.168852)
0.19444815
12/10/2021$705.00$8.250Call00014
(+9)
0.880415
(+0.157633)
0.2049450
12/10/2021$700.00$8.696Call1323283105
(+16)
0.863018
(+0.154791)
0.21662252
12/10/2021$695.00$10.593Call10110
(+6)
0.898143
(+0.181635)
0.2449261
12/10/2021$690.00$11.094Call1612113
(+8)
0.87787
(+0.15837)
0.25782611
12/10/2021$685.00$12.323Call31213
(+9)
0.880933
(+0.1653)
0.2783313
12/10/2021$680.00$12.612Call8102911
(+7)
0.849386
(+0.134258)
0.2904932
12/10/2021$675.00$14.291Call81710
(+8)
0.861607
(+0.138661)
0.3153786
12/10/2021$670.00$15.879Call44121650
(+34)
0.866951
(+0.134193)
0.33903316
12/10/2021$665.00$16.574Call12032
(+0)
0.841301
(+0.105538)
0.3567276
12/10/2021$660.00$19.020Call7351792
(+33)
0.866034
(+0.12565)
0.3857212
12/10/2021$655.00$20.763Call121100
(+0)
0.865574
(+0.117151)
0.4100683
12/10/2021$650.00$21.685Call5383721
(+1)
0.837737
(+0.06548)
0.43133831
12/10/2021$645.00$23.985Call6223
(+2)
0.846658
(+0.082627)
0.458526
12/10/2021$640.00$26.986Call113710
(+10)
0.87189
(+0.09799)
0.48671310
12/10/2021$635.00$28.468Call15235
(+5)
0.849657
(+0.073463)
0.5116439
12/10/2021$630.00$30.766Call6829243
(+0)
0.847039
(+0.047614)
0.53830823
12/10/2021$625.00$33.915Call2116
(+6)
0.865241
(+0.070894)
0.5647682
12/10/2021$620.00$36.959Call3002
(+2)
0.876822
(+0.0403)
0.5903992
12/10/2021$610.00$43.285Call532179
(+51)
0.896296
(+0.03492)
0.6394967
12/10/2021$600.00$49.738Call195529
(+1)
0.905199
(+0.012884)
0.68670211
12/10/2021$590.00$56.685Call0000
(+0)
0.915203
(-0.008841)
0.7307540
12/10/2021$580.00$65.545Call1101
(+1)
0.980746
(+0.052887)
0.7607291
12/10/2021$570.00$73.284Call0003
(+3)
0.995215
(+0.0186)
0.7957460
12/10/2021$560.00$82.898Call0000
(+0)
1.0775
(+0.083489)
0.8140980
12/10/2021$550.00$90.639Call1100
(+0)
1.06982
(+0.03558)
0.8461731
12/10/2021$540.00$100.433Call0000
(+0)
1.15182
(+0.035929)
0.858520
12/10/2021$530.00$109.111Call0000
(+0)
1.17069
(-0.032184)
0.8799070
12/10/2021$520.00$117.612Call0000
(+0)
1.16502
(-0.074164)
0.9028340
12/10/2021$510.00$126.602Call0000
(+0)
1.17603
(-0.124916)
0.9202740
12/10/2021$500.00$136.405Call4000
(+0)
1.2426
(-0.054024)
0.9273024
12/10/2021$495.00$141.350Call0000
(+0)
1.27929
(-0.037823)
0.930050
12/10/2021$490.00$145.961Call0000
(+0)
1.28565
(-0.088593)
0.9366330
12/10/2021$485.00$150.607Call0000
(+0)
1.29207
(-0.105938)
0.9427250
12/10/2021$480.00$155.657Call0000
(+0)
1.33765
(-0.073904)
0.9437010
12/10/2021$475.00$160.351Call0000
(+0)
1.34577
(-0.079449)
0.9489490
12/10/2021$470.00$165.704Call0000
(+0)
1.42464
(-0.014395)
0.946140
12/10/2021$465.00$170.283Call0002
(+0)
1.41899
(-0.034019)
0.9524480
12/10/2021$460.00$175.343Call0002
(+0)
1.46699
(-0.001616)
0.9529740
12/10/2021$455.00$180.403Call0000
(+0)
1.51552
(+0.030181)
0.9534890
12/10/2021$450.00$185.560Call0000
(+0)
1.57603
(+0.073768)
0.9529490
12/10/2021$445.00$190.717Call0000
(+0)
1.63721
(+0.117852)
0.9524730
12/10/2021$440.00$195.108Call0001
(+0)
1.60387
(+0.067207)
0.9600210
12/10/2021$435.00$200.205Call0000
(+0)
1.65922
(+0.105057)
0.9599390
12/10/2021$430.00$205.418Call0001
(+0)
1.73046
(+0.158597)
0.9587110
12/10/2021$425.00$209.879Call0000
(+0)
1.69814
(+0.108372)
0.9652310
12/10/2021$420.00$215.282Call0001
(+0)
1.79972
(+0.191839)
0.961930
12/10/2021$415.00$220.114Call0000
(+0)
1.81967
(+0.193451)
0.9644430
12/10/2021$410.00$224.956Call0003
(+3)
1.83986
(+0.195084)
0.9668030
12/10/2021$405.00$229.861Call0000
(+0)
1.86896
(+0.2054)
0.9684850
12/10/2021$400.00$234.772Call0006
(+6)
1.89842
(+0.215836)
0.9700720
12/10/2021$395.00$239.686Call0002
(+2)
1.92824
(+0.245664)
0.9715720
12/10/2021$390.00$244.606Call0002
(+1)
1.95845
(+0.275871)
0.9729860
12/10/2021$385.00$249.529Call0004
(+0)
1.98905
(+0.306468)
0.9743210
12/10/2021$380.00$254.456Call0000
(+0)
2.02005
(+0.337465)
0.9755840
12/10/2021$375.00$259.387Call0000
(+0)
2.05145
(+0.368873)
0.9767760
12/10/2021$370.00$264.321Call0000
(+0)
2.08328
(+0.400702)
0.9779050
12/10/2021$365.00$269.259Call0000
(+0)
2.11555
(+0.432965)
0.9789750
12/10/2021$360.00$274.045Call0002
(+2)
2.11053
(+0.427953)
0.9814850
12/10/2021$1,290.00$657.579Put0000
(+0)
1.72135
(+0.05624)
-0.999070
12/10/2021$1,280.00$647.583Put1101
(+0)
1.71949
(+0.072966)
-0.9988691
12/10/2021$1,270.00$637.588Put0000
(+0)
1.71761
(+0.089827)
-0.9986370
12/10/2021$1,260.00$627.594Put0000
(+0)
1.71571
(+0.106814)
-0.9983980
12/10/2021$1,250.00$617.600Put0001
(+1)
1.7138
(+0.123935)
-0.9981340
12/10/2021$1,240.00$607.609Put0001
(+0)
1.71188
(+0.141191)
-0.9978390
12/10/2021$1,230.00$597.618Put0000
(+0)
1.70994
(+0.158602)
-0.9975160
12/10/2021$1,220.00$587.629Put0000
(+0)
1.70799
(+0.176146)
-0.9971640
12/10/2021$1,210.00$577.642Put0000
(+0)
1.70601
(+0.193835)
-0.9967770
12/10/2021$1,200.00$567.656Put0001
(+0)
1.70403
(+0.211667)
-0.9963520
12/10/2021$1,190.00$557.673Put3300
(+0)
1.70202
(+0.229653)
-0.9958832
12/10/2021$1,180.00$547.692Put1100
(+0)
1.7
(+0.247781)
-0.9953711
12/10/2021$1,170.00$537.713Put2200
(+0)
1.69796
(+0.266073)
-0.9948072
12/10/2021$1,160.00$527.738Put0000
(+0)
1.69591
(+0.284517)
-0.9941880
12/10/2021$1,150.00$517.765Put0000
(+0)
1.69383
(+0.295823)
-0.993510
12/10/2021$1,140.00$507.796Put0000
(+0)
1.69174
(+0.307231)
-0.9927650
12/10/2021$1,130.00$497.831Put0000
(+0)
1.68963
(+0.318731)
-0.9919460
12/10/2021$1,120.00$487.870Put0000
(+0)
1.6875
(+0.330342)
-0.9910460
12/10/2021$1,110.00$477.914Put0000
(+0)
1.68535
(+0.342053)
-0.9900620
12/10/2021$1,100.00$467.963Put0001
(+0)
1.68319
(+0.353866)
-0.9889820
12/10/2021$1,090.00$457.993Put0000
(+0)
1.67158
(+0.339184)
-0.9882680
12/10/2021$1,080.00$448.025Put0000
(+0)
1.65988
(+0.324365)
-0.9874980
12/10/2021$1,070.00$438.061Put0000
(+0)
1.64806
(+0.309407)
-0.9866690
12/10/2021$1,060.00$428.049Put0000
(+0)
1.61934
(+0.297928)
-0.9867160
12/10/2021$1,050.00$418.038Put0000
(+0)
1.59035
(+0.355887)
-0.9867640
12/10/2021$1,040.00$408.044Put0000
(+0)
1.56695
(+0.287733)
-0.9864750
12/10/2021$1,030.00$398.050Put0001
(+0)
1.54333
(+0.273433)
-0.9861650
12/10/2021$1,020.00$388.056Put0000
(+0)
1.51948
(+0.259002)
-0.9858350
12/10/2021$1,010.00$378.063Put0000
(+0)
1.4954
(+0.244417)
-0.985480
12/10/2021$1,000.00$368.187Put0000
(+0)
1.5053
(+0.356579)
-0.9827940
12/10/2021$990.00$358.168Put0000
(+0)
1.47259
(+0.274556)
-0.9828920
12/10/2021$980.00$348.150Put0000
(+0)
1.43954
(+0.259922)
-0.9829910
12/10/2021$970.00$338.131Put0000
(+0)
1.40616
(+0.276849)
-0.9830890
12/10/2021$960.00$328.113Put0000
(+0)
1.37243
(+0.275449)
-0.9831880
12/10/2021$950.00$318.094Put0000
(+0)
1.33835
(+0.250617)
-0.9832890
12/10/2021$940.00$308.240Put0000
(+0)
1.34718
(+0.268777)
-0.9798430
12/10/2021$930.00$298.417Put0000
(+0)
1.3561
(+0.319221)
-0.9758690
12/10/2021$920.00$288.444Put0000
(+0)
1.33012
(+0.289944)
-0.9748690
12/10/2021$910.00$278.421Put0000
(+0)
1.29361
(+0.271266)
-0.9748260
12/10/2021$900.00$268.347Put0001
(+0)
1.24654
(+0.316467)
-0.9758220
12/10/2021$895.00$263.573Put0000
(+0)
1.27328
(+0.280842)
-0.9708980
12/10/2021$890.00$258.424Put0000
(+0)
1.22913
(+0.277453)
-0.9736410
12/10/2021$885.00$253.626Put0000
(+0)
1.2486
(+0.27528)
-0.9691890
12/10/2021$880.00$248.779Put0000
(+0)
1.25596
(+0.294268)
-0.9658330
12/10/2021$875.00$243.780Put0000
(+0)
1.23861
(+0.283812)
-0.9654160
12/10/2021$870.00$238.705Put0000
(+0)
1.20949
(+0.264762)
-0.966480
12/10/2021$865.00$233.736Put0002
(+0)
1.19651
(+0.267135)
-0.9654530
12/10/2021$860.00$228.768Put0005
(+0)
1.18345
(+0.269677)
-0.9643690
12/10/2021$855.00$223.802Put0000
(+0)
1.17031
(+0.277033)
-0.9632270
12/10/2021$850.00$218.838Put0001
(+0)
1.1571
(+0.225285)
-0.9620180
12/10/2021$845.00$213.789Put0000
(+0)
1.13161
(+0.21711)
-0.9625190
12/10/2021$840.00$208.900Put0000
(+0)
1.12838
(+0.2064)
-0.95970
12/10/2021$835.00$204.021Put0001
(+0)
1.12513
(+0.233542)
-0.9566810
12/10/2021$830.00$198.919Put0001
(+0)
1.09267
(+0.210928)
-0.9581530
12/10/2021$825.00$193.921Put0001
(+0)
1.07361
(+0.231357)
-0.9574770
12/10/2021$820.00$188.925Put2003
(+0)
1.05444
(+0.187708)
-0.9567592
12/10/2021$815.00$183.984Put0000
(+0)
1.04204
(+0.178057)
-0.9548030
12/10/2021$810.00$179.048Put1007
(+0)
1.02958
(+0.191867)
-0.9527161
12/10/2021$805.00$174.116Put0002
(+0)
1.01704
(+0.190479)
-0.9504860
12/10/2021$800.00$169.189Put10047
(+38)
1.00441
(+0.201823)
-0.9480951
12/10/2021$795.00$164.702Put0009
(+1)
1.03492
(+0.206886)
-0.9368250
12/10/2021$790.00$160.292Put1004
(+1)
1.06418
(+0.298322)
-0.924811
12/10/2021$785.00$155.630Put1004
(+2)
1.06781
(+0.27789)
-0.9176091
12/10/2021$780.00$150.508Put0007
(+0)
1.03494
(+0.260606)
-0.9182540
12/10/2021$775.00$145.056Put1004
(+0)
0.975582
(+0.199634)
-0.9250481
12/10/2021$770.00$140.269Put11090
(+0)
0.96899
(+0.220101)
-0.9195081
12/10/2021$765.00$136.063Put0009
(+1)
1.00202
(+0.228528)
-0.9036640
12/10/2021$760.00$130.693Put00010
(+0)
0.951392
(+0.194812)
-0.9082270
12/10/2021$755.00$126.285Put0002
(+0)
0.965546
(+0.222126)
-0.8958420
12/10/2021$750.00$121.875Put62166
(+1)
0.975471
(+0.237098)
-0.8838036
12/10/2021$745.00$117.267Put00026
(+10)
0.970775
(+0.218468)
-0.8750290
12/10/2021$740.00$112.579Put2082112
(+2)
0.959871
(+0.217359)
-0.8673878
12/10/2021$737.50$110.145Put0000
(+0)
0.949178
(+0.203256)
-0.8648460
12/10/2021$735.00$107.812Put12009
(+1)
0.943542
(+0.216818)
-0.8607312
12/10/2021$732.50$105.269Put1100
(+0)
0.926767
(+0.194131)
-0.859711
12/10/2021$730.00$102.729Put354032
(+2)
0.910075
(+0.171473)
-0.8585929
12/10/2021$727.50$100.537Put0000
(+0)
0.91088
(+0.180589)
-0.8521210
12/10/2021$725.00$98.259Put30011
(-2)
0.906771
(+0.164158)
-0.8469262
12/10/2021$722.50$95.964Put0000
(+0)
0.901405
(+0.166093)
-0.8419230
12/10/2021$720.00$93.733Put50123
(+4)
0.898551
(+0.161796)
-0.8359544
12/10/2021$717.50$91.401Put0000
(+0)
0.890576
(+0.161201)
-0.8313550
12/10/2021$715.00$89.370Put2108
(+0)
0.895708
(+0.164672)
-0.8225142
12/10/2021$710.00$85.202Put20072
(-1)
0.898599
(+0.168852)
-0.8064692
12/10/2021$705.00$80.588Put1101110
(+1)
0.880415
(+0.157633)
-0.79596811
12/10/2021$700.00$76.032Put205989
(+0)
0.863018
(+0.154791)
-0.78428520
12/10/2021$695.00$72.925Put182311
(+2)
0.898143
(+0.181635)
-0.7559168
12/10/2021$690.00$68.425Put3811128
(+14)
0.87787
(+0.15837)
-0.74301213
12/10/2021$685.00$64.652Put93213
(+7)
0.880933
(+0.1653)
-0.7224778
12/10/2021$680.00$59.939Put97521346
(+18)
0.849386
(+0.134258)
-0.71032542
12/10/2021$675.00$56.616Put27417069244
(+6)
0.861607
(+0.138661)
-0.68539839
12/10/2021$670.00$53.203Put421528
(+5)
0.866951
(+0.134193)
-0.66171523
12/10/2021$665.00$48.896Put70014
(+0)
0.841301
(+0.105538)
-0.6440197
12/10/2021$660.00$46.341Put61170
(+28)
0.866034
(+0.12565)
-0.6149846
12/10/2021$655.00$43.082Put66013
(-2)
0.865574
(+0.117151)
-0.5906155
12/10/2021$650.00$39.003Put631417108
(-3)
0.837737
(+0.06548)
-0.56933834
12/10/2021$645.00$36.301Put63471331
(+1)
0.846658
(+0.082627)
-0.54213131
12/10/2021$640.00$34.302Put175534
(+5)
0.87189
(+0.09799)
-0.51390615
12/10/2021$635.00$30.782Put2512123
(+2)
0.849657
(+0.073463)
-0.48896812
12/10/2021$630.00$28.079Put42111018
(+2)
0.847039
(+0.047614)
-0.46228327
12/10/2021$625.00$26.228Put94411
(+8)
0.865241
(+0.070894)
-0.4358017
12/10/2021$620.00$24.271Put24126142
(+15)
0.876822
(+0.0403)
-0.4101518
12/10/2021$610.00$20.596Put17861065
(+37)
0.896296
(+0.03492)
-0.36102338
12/10/2021$600.00$17.048Put2204473314
(+14)
0.905199
(+0.012884)
-0.313792106
12/10/2021$590.00$13.994Put724109
(+60)
0.915203
(-0.008841)
-0.2697197
12/10/2021$580.00$12.853Put11568792
(+52)
0.980746
(+0.052887)
-0.23972652
12/10/2021$570.00$10.592Put1323518
(+1)
0.995215
(+0.0186)
-0.20469335
12/10/2021$560.00$10.206Put3216812
(+0)
1.0775
(+0.083489)
-0.18633122
12/10/2021$550.00$7.947Put147241751
(+1)
1.06982
(+0.03558)
-0.15424775
12/10/2021$540.00$7.741Put940116
(+0)
1.15182
(+0.035929)
-0.14189361
12/10/2021$530.00$6.419Put563122
(+1)
1.17069
(-0.032184)
-0.12050131
12/10/2021$520.00$4.921Put9251108
(+66)
1.16502
(-0.074164)
-0.09756943
12/10/2021$510.00$3.911Put486039
(+0)
1.17603
(-0.124916)
-0.08012637
12/10/2021$500.00$3.714Put1819779202
(+13)
1.2426
(-0.054024)
-0.07309550
12/10/2021$495.00$3.659Put2004
(+0)
1.27929
(-0.037823)
-0.0703452
12/10/2021$490.00$3.270Put8203
(+3)
1.28565
(-0.088593)
-0.0637625
12/10/2021$485.00$2.917Put1101
(+1)
1.29207
(-0.105938)
-0.0576691
12/10/2021$480.00$2.967Put11000
(+0)
1.33765
(-0.073904)
-0.0566922
12/10/2021$475.00$2.661Put2115
(+1)
1.34577
(-0.079449)
-0.0514432
12/10/2021$470.00$3.014Put0006
(+6)
1.42464
(-0.014395)
-0.0542530
12/10/2021$465.00$2.593Put0006
(+6)
1.41899
(-0.034019)
-0.0479420
12/10/2021$460.00$2.653Put382711100
(+100)
1.46699
(-0.001616)
-0.04741624
12/10/2021$455.00$2.713Put00010
(+10)
1.51552
(+0.030181)
-0.0469010
12/10/2021$450.00$2.870Put21169
(+38)
1.57603
(+0.073768)
-0.047442
12/10/2021$445.00$3.028Put00013
(+10)
1.63721
(+0.117852)
-0.0479170
12/10/2021$440.00$2.419Put101005
(+3)
1.60387
(+0.067207)
-0.0403671
12/10/2021$435.00$2.517Put00030
(+30)
1.65922
(+0.105057)
-0.040450
12/10/2021$430.00$2.730Put00035
(+35)
1.73046
(+0.158597)
-0.0416780
12/10/2021$425.00$2.190Put1100
(+0)
1.69814
(+0.108372)
-0.0351571
12/10/2021$420.00$2.594Put1100
(+0)
1.79972
(+0.191839)
-0.0384591
12/10/2021$415.00$2.426Put00023
(+0)
1.81967
(+0.193451)
-0.0359440
12/10/2021$410.00$2.268Put1717020
(+0)
1.83986
(+0.195084)
-0.0335855
12/10/2021$405.00$2.174Put00023
(+0)
1.86896
(+0.2054)
-0.0319020
12/10/2021$400.00$2.084Put52198110
(+6)
1.89842
(+0.215836)
-0.03031422
12/10/2021$395.00$1.999Put3215
(+0)
1.92824
(+0.245664)
-0.0288163
12/10/2021$390.00$1.918Put1000
(+0)
1.95845
(+0.275871)
-0.0274011
12/10/2021$385.00$1.842Put0000
(+0)
1.98905
(+0.306468)
-0.0260650
12/10/2021$380.00$1.769Put1010
(+0)
2.02005
(+0.337465)
-0.0248031
12/10/2021$375.00$1.700Put0003
(+3)
2.05145
(+0.368873)
-0.0236090
12/10/2021$370.00$1.635Put0002
(+0)
2.08328
(+0.400702)
-0.022480
12/10/2021$365.00$1.572Put366300
(+0)
2.11555
(+0.432965)
-0.0214118
12/10/2021$360.00$1.359Put3421819759
(+4)
2.11053
(+0.427953)
-0.018901129
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/5/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.