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

MSTR
MicroStrategy Inc
stock NASDAQ

At Close
May 22, 2025 3:59:30 PM EDT
399.72USD-0.738%(-2.97)16,511,372
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:09:30 AM EDT
388.86USD-2.654%(-10.60)780,355
After-hours
May 22, 2025 4:57:30 PM EDT
400.66USD+0.235%(+0.94)242,190
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,27317,5801,69820,617


MSTR Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jun 6, 2025 Exp. - Max Pain @ $395.00

Puts
Calls


MSTR Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860.00 C0.16-20.00%3261,17305-21MSTR250606C00860000
850.00 C00%0MSTR250606C00850000
840.00 C00%0MSTR250606C00840000
830.00 C0.70-32.69%1305-15MSTR250606C00830000
820.00 C00%0MSTR250606C00820000
810.00 C0.750%1105-15MSTR250606C00810000
800.00 C0.18-25.00%7918505-21MSTR250606C00800000
790.00 C0.15-70.00%124005-21MSTR250606C00790000
780.00 C0.87+64.15%6405-15MSTR250606C00780000
770.00 C0.86-9.47%504005-15MSTR250606C00770000
760.00 C0.30-43.40%3010605-21MSTR250606C00760000
750.00 C0.29-32.56%2629405-21MSTR250606C00750000
740.00 C1.00-17.36%112505-15MSTR250606C00740000
730.00 C0.31-39.22%9140405-21MSTR250606C00730000
720.00 C0.39-29.09%267205-21MSTR250606C00720000
710.00 C0.70-50.00%15405-19MSTR250606C00710000
700.00 C0.47+104.35%3132805-21MSTR250606C00700000
690.00 C0.56-6.67%15605-21MSTR250606C00690000
680.00 C0.70+14.75%413705-21MSTR250606C00680000
670.00 C0.47-35.62%122005-21MSTR250606C00670000
660.00 C0.74+27.59%48705-21MSTR250606C00660000
650.00 C0.73+17.74%2720405-21MSTR250606C00650000
640.00 C0.73-14.12%1211205-21MSTR250606C00640000
630.00 C0.62-31.11%74505-21MSTR250606C00630000
620.00 C0.70-25.53%58105-21MSTR250606C00620000
610.00 C1.17+6.36%511705-21MSTR250606C00610000
600.00 C0.78-36.07%16834405-21MSTR250606C00600000
590.00 C0.77-35.29%103305-21MSTR250606C00590000
580.00 C1.00-33.33%265305-21MSTR250606C00580000
575.00 C1.05-30.00%275005-21MSTR250606C00575000
570.00 C1.15-34.29%443205-21MSTR250606C00570000
565.00 C1.15-44.17%168505-21MSTR250606C00565000
560.00 C1.24-31.87%16518205-21MSTR250606C00560000
555.00 C1.35-26.23%58605-21MSTR250606C00555000
550.00 C1.59-25.35%11662005-21MSTR250606C00550000
545.00 C1.58-23.30%1510805-21MSTR250606C00545000
540.00 C1.55-31.11%5614405-21MSTR250606C00540000
535.00 C1.90-26.92%39605-21MSTR250606C00535000
530.00 C1.72-32.55%14419105-21MSTR250606C00530000
525.00 C2.02-28.62%6321605-21MSTR250606C00525000
520.00 C2.19-30.48%14774605-21MSTR250606C00520000
515.00 C2.45-28.78%1115005-21MSTR250606C00515000
510.00 C2.53-15.67%3511005-21MSTR250606C00510000
505.00 C2.79-24.59%1622405-21MSTR250606C00505000
500.00 C2.90-31.76%1,5991,54605-21MSTR250606C00500000
495.00 C3.25-24.07%2414005-21MSTR250606C00495000
490.00 C3.62-29.71%9811005-21MSTR250606C00490000
485.00 C3.70-33.45%989605-21MSTR250606C00485000
480.00 C4.24-22.20%20129105-21MSTR250606C00480000
475.00 C4.65-30.60%7724605-21MSTR250606C00475000
470.00 C4.88-33.61%20218305-21MSTR250606C00470000
465.00 C4.80-38.06%15529505-21MSTR250606C00465000
460.00 C6.39-30.16%32447205-21MSTR250606C00460000
455.00 C7.35-26.87%10819905-21MSTR250606C00455000
450.00 C7.66-31.91%7491,67805-21MSTR250606C00450000
445.00 C8.60-29.80%4020005-21MSTR250606C00445000
440.00 C9.91-25.49%33545605-21MSTR250606C00440000
435.00 C10.53-28.95%21037005-21MSTR250606C00435000
430.00 C12.15-28.40%43539905-21MSTR250606C00430000
427.50 C12.40-22.74%543305-21MSTR250606C00427500
425.00 C13.40-29.92%56939405-21MSTR250606C00425000
422.50 C13.52-26.72%1133205-21MSTR250606C00422500
420.00 C15.00-28.26%62766105-21MSTR250606C00420000
417.50 C15.50-27.74%50810805-21MSTR250606C00417500
415.00 C17.10-27.70%32641905-21MSTR250606C00415000
412.50 C15.59-36.37%677505-21MSTR250606C00412500
410.00 C18.56-27.81%20359405-21MSTR250606C00410000
407.50 C21.10-17.25%1497205-21MSTR250606C00407500
405.00 C21.00-25.00%9624505-21MSTR250606C00405000
402.50 C22.50-11.73%735305-21MSTR250606C00402500
400.00 C23.95-25.16%33485505-21MSTR250606C00400000
397.50 C25.00-8.93%271505-21MSTR250606C00397500
395.00 C25.96-22.21%2317605-21MSTR250606C00395000
392.50 C24.50-26.20%2305-21MSTR250606C00392500
390.00 C27.80-26.16%7319005-21MSTR250606C00390000
387.50 C29.35-14.18%32205-21MSTR250606C00387500
385.00 C32.55-18.73%6920605-21MSTR250606C00385000
382.50 C44.76+5.82%15205-21MSTR250606C00382500
380.00 C33.75-23.47%6334305-21MSTR250606C00380000
377.50 C00%0MSTR250606C00377500
375.00 C40.00-13.89%1913405-21MSTR250606C00375000
372.50 C00%0MSTR250606C00372500
370.00 C38.31-15.07%1526405-21MSTR250606C00370000
367.50 C00%0MSTR250606C00367500
365.00 C40.96-19.47%1011105-21MSTR250606C00365000
362.50 C00%0MSTR250606C00362500
360.00 C48.25-12.89%107605-21MSTR250606C00360000
357.50 C00%0MSTR250606C00357500
355.00 C53.75-11.48%249105-21MSTR250606C00355000
352.50 C00%0MSTR250606C00352500
350.00 C54.95-21.29%408505-21MSTR250606C00350000
345.00 C69.40+14.16%1905-19MSTR250606C00345000
340.00 C64.77-13.07%12905-21MSTR250606C00340000
335.00 C67.18-18.75%11505-21MSTR250606C00335000
330.00 C91.07+3.17%39405-21MSTR250606C00330000
325.00 C86.65-6.62%1805-20MSTR250606C00325000
320.00 C86.66-11.44%9211205-21MSTR250606C00320000
315.00 C106.45+8.62%152805-21MSTR250606C00315000
310.00 C106.00+11.77%61705-19MSTR250606C00310000
305.00 C119.25+16.91%12805-21MSTR250606C00305000
300.00 C101.19-9.56%24005-21MSTR250606C00300000
295.00 C116.35-2.64%6805-19MSTR250606C00295000
290.00 C122.45+14.12%21105-08MSTR250606C00290000
285.00 C112.10+15.73%1305-07MSTR250606C00285000
280.00 C120.40-12.75%202105-15MSTR250606C00280000
275.00 C134.13+2.62%51105-20MSTR250606C00275000
270.00 C113.63-0.38%11105-05MSTR250606C00270000
265.00 C143.440%4405-15MSTR250606C00265000
260.00 C140.21-6.82%201605-21MSTR250606C00260000
255.00 C00%0MSTR250606C00255000
250.00 C166.09+25.36%3405-20MSTR250606C00250000
245.00 C162.230%1105-15MSTR250606C00245000
240.00 C176.96+6.27%1405-20MSTR250606C00240000
235.00 C00%0MSTR250606C00235000
230.00 C174.550%2005-21MSTR250606C00230000
225.00 C00%0MSTR250606C00225000
220.00 C178.04-10.90%4405-16MSTR250606C00220000
215.00 C204.67+32.14%2205-14MSTR250606C00215000
210.00 C204.300%2105-09MSTR250606C00210000
205.00 C207.450%1105-19MSTR250606C00205000
200.00 C219.44+21.64%21105-14MSTR250606C00200000
195.00 C232.050%2105-09MSTR250606C00195000
190.00 C219.480%101005-12MSTR250606C00190000
185.00 C00%0MSTR250606C00185000
180.00 C235.990%2105-20MSTR250606C00180000
175.00 C00%0MSTR250606C00175000
170.00 C248.860%1105-12MSTR250606C00170000
165.00 C00%0MSTR250606C00165000
160.00 C214.000%2104-29MSTR250606C00160000
155.00 C00%0MSTR250606C00155000
150.00 C257.950%171605-13MSTR250606C00150000
145.00 C00%0MSTR250606C00145000
140.00 C00%0MSTR250606C00140000
130.00 C00%0MSTR250606C00130000
125.00 C259.20+1.00%2204-30MSTR250606C00125000
120.00 C00%0MSTR250606C00120000
115.00 C00%0MSTR250606C00115000
Puts
StrikePriceChangeVolOILastContract Name
860.00 P00%0MSTR250606P00860000
850.00 P00%0MSTR250606P00850000
840.00 P00%0MSTR250606P00840000
830.00 P00%0MSTR250606P00830000
820.00 P00%0MSTR250606P00820000
810.00 P00%0MSTR250606P00810000
800.00 P00%0MSTR250606P00800000
790.00 P00%0MSTR250606P00790000
780.00 P00%0MSTR250606P00780000
770.00 P00%0MSTR250606P00770000
760.00 P00%0MSTR250606P00760000
750.00 P00%0MSTR250606P00750000
740.00 P00%0MSTR250606P00740000
730.00 P00%0MSTR250606P00730000
720.00 P00%0MSTR250606P00720000
710.00 P00%0MSTR250606P00710000
700.00 P298.300%30005-16MSTR250606P00700000
690.00 P00%0MSTR250606P00690000
680.00 P00%0MSTR250606P00680000
670.00 P00%0MSTR250606P00670000
660.00 P00%0MSTR250606P00660000
650.00 P00%0MSTR250606P00650000
640.00 P00%0MSTR250606P00640000
630.00 P00%0MSTR250606P00630000
620.00 P00%0MSTR250606P00620000
610.00 P00%0MSTR250606P00610000
600.00 P00%0MSTR250606P00600000
590.00 P00%0MSTR250606P00590000
580.00 P00%0MSTR250606P00580000
575.00 P00%0MSTR250606P00575000
570.00 P00%0MSTR250606P00570000
565.00 P00%0MSTR250606P00565000
560.00 P00%0MSTR250606P00560000
555.00 P00%0MSTR250606P00555000
550.00 P00%0MSTR250606P00550000
545.00 P00%0MSTR250606P00545000
540.00 P00%0MSTR250606P00540000
535.00 P00%0MSTR250606P00535000
530.00 P127.030%4105-16MSTR250606P00530000
525.00 P00%0MSTR250606P00525000
520.00 P00%0MSTR250606P00520000
515.00 P102.00-19.41%1105-08MSTR250606P00515000
510.00 P92.650%252505-21MSTR250606P00510000
505.00 P00%0MSTR250606P00505000
500.00 P92.81-8.79%411705-19MSTR250606P00500000
495.00 P00%0MSTR250606P00495000
490.00 P76.70-16.59%1105-21MSTR250606P00490000
485.00 P00%0MSTR250606P00485000
480.00 P74.850%2105-09MSTR250606P00480000
475.00 P70.850%2105-09MSTR250606P00475000
470.00 P64.100%4005-20MSTR250606P00470000
465.00 P63.200%4205-20MSTR250606P00465000
460.00 P49.50-15.94%4515005-21MSTR250606P00460000
455.00 P58.50+8.13%2205-16MSTR250606P00455000
450.00 P57.60+16.06%121905-21MSTR250606P00450000
445.00 P35.15-16.25%12505-21MSTR250606P00445000
440.00 P43.00+16.37%52705-21MSTR250606P00440000
435.00 P37.55+0.13%22005-20MSTR250606P00435000
430.00 P42.47+31.69%385505-21MSTR250606P00430000
427.50 P38.85+12.94%12605-21MSTR250606P00427500
425.00 P38.06+43.73%2810005-21MSTR250606P00425000
422.50 P36.13+41.69%15905-21MSTR250606P00422500
420.00 P36.00+54.84%9918505-21MSTR250606P00420000
417.50 P33.25+51.14%36905-21MSTR250606P00417500
415.00 P30.78+51.63%12311105-21MSTR250606P00415000
412.50 P30.25+53.40%613205-21MSTR250606P00412500
410.00 P25.26+40.72%19121705-21MSTR250606P00410000
407.50 P27.00+54.55%1084605-21MSTR250606P00407500
405.00 P24.61+54.29%8616605-21MSTR250606P00405000
402.50 P20.56+20.59%447705-21MSTR250606P00402500
400.00 P20.10+45.97%30129305-21MSTR250606P00400000
397.50 P20.65+61.96%765005-21MSTR250606P00397500
395.00 P20.55+35.20%37040405-21MSTR250606P00395000
392.50 P19.35+60.58%40232405-21MSTR250606P00392500
390.00 P14.75+40.48%29143305-21MSTR250606P00390000
387.50 P16.10+29.84%87605-21MSTR250606P00387500
385.00 P13.29+48.66%5226205-21MSTR250606P00385000
382.50 P14.50+30.63%10913305-21MSTR250606P00382500
380.00 P11.75+53.80%2161,04105-21MSTR250606P00380000
377.50 P00%0MSTR250606P00377500
375.00 P10.00+51.52%21938305-21MSTR250606P00375000
372.50 P00%0MSTR250606P00372500
370.00 P8.63+52.74%2201,04205-21MSTR250606P00370000
367.50 P00%0MSTR250606P00367500
365.00 P7.50+54.96%4048305-21MSTR250606P00365000
362.50 P00%0MSTR250606P00362500
360.00 P6.42+51.42%72593605-21MSTR250606P00360000
357.50 P00%0MSTR250606P00357500
355.00 P5.55+50.00%5623405-21MSTR250606P00355000
352.50 P00%0MSTR250606P00352500
350.00 P4.82+47.85%45551705-21MSTR250606P00350000
345.00 P4.30+38.71%2012505-21MSTR250606P00345000
340.00 P4.01+50.19%4445405-21MSTR250606P00340000
335.00 P3.39+44.26%3024405-21MSTR250606P00335000
330.00 P2.87+9.54%14733105-21MSTR250606P00330000
325.00 P3.05+25.51%7415905-21MSTR250606P00325000
320.00 P2.47+25.38%17931105-21MSTR250606P00320000
315.00 P2.32+27.47%5817305-21MSTR250606P00315000
310.00 P2.46+34.43%1623605-21MSTR250606P00310000
305.00 P2.32+40.61%4726005-21MSTR250606P00305000
300.00 P1.94+21.25%15148005-21MSTR250606P00300000
295.00 P2.00+26.58%4224605-21MSTR250606P00295000
290.00 P1.74+21.68%4745505-21MSTR250606P00290000
285.00 P1.77+29.20%2236205-21MSTR250606P00285000
280.00 P1.75+45.83%22394505-21MSTR250606P00280000
275.00 P1.35+8.87%5884305-21MSTR250606P00275000
270.00 P1.38+15.00%8418105-21MSTR250606P00270000
265.00 P1.37+31.73%1028705-21MSTR250606P00265000
260.00 P1.38+33.98%6317005-21MSTR250606P00260000
255.00 P1.33+20.91%398405-21MSTR250606P00255000
250.00 P1.19+26.60%14446905-21MSTR250606P00250000
245.00 P1.15+30.68%12827805-21MSTR250606P00245000
240.00 P0.99+26.92%8857405-21MSTR250606P00240000
235.00 P0.90+23.29%467405-21MSTR250606P00235000
230.00 P0.92+41.54%11176505-21MSTR250606P00230000
225.00 P0.85+54.55%3561205-21MSTR250606P00225000
220.00 P0.84+68.00%8718605-21MSTR250606P00220000
215.00 P0.79+119.44%41051305-21MSTR250606P00215000
210.00 P0.62+26.53%6125205-21MSTR250606P00210000
205.00 P0.51-3.77%5314905-21MSTR250606P00205000
200.00 P0.58+38.10%3891,13005-21MSTR250606P00200000
195.00 P0.58+18.37%1826405-21MSTR250606P00195000
190.00 P0.42+10.53%816605-21MSTR250606P00190000
185.00 P0.27-40.00%99005-21MSTR250606P00185000
180.00 P0.39-17.02%216505-20MSTR250606P00180000
175.00 P0.39+30.00%3752105-21MSTR250606P00175000
170.00 P0.24-20.00%8256705-21MSTR250606P00170000
165.00 P0.28+40.00%667805-21MSTR250606P00165000
160.00 P0.23-17.86%109505-21MSTR250606P00160000
155.00 P0.46-16.36%32105-12MSTR250606P00155000
150.00 P0.20+17.65%6849205-21MSTR250606P00150000
145.00 P0.07-75.00%921505-21MSTR250606P00145000
140.00 P0.15-11.76%311005-21MSTR250606P00140000
130.00 P0.25-10.71%212205-09MSTR250606P00130000
125.00 P0.10-41.18%13605-21MSTR250606P00125000
120.00 P0.15-11.76%12205-21MSTR250606P00120000
115.00 P0.09+800.00%568705-21MSTR250606P00115000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC