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

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 8:50:30 AM EDT
388.97USD-2.625%(-10.49)700,167
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 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0194,7171,8506,620


MSTR Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jun 27, 2025 Exp. - Max Pain @ $400.00

Puts
Calls


MSTR Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C1.13-9.60%308605-21MSTR250627C00860000
850 C1.45-34.98%1605-21MSTR250627C00850000
840 C1.32-46.12%22905-20MSTR250627C00840000
830 C2.830%303005-13MSTR250627C00830000
820 C3.180%303005-13MSTR250627C00820000
810 C00%0MSTR250627C00810000
800 C2.01-29.72%301705-16MSTR250627C00800000
790 C2.01-27.17%21205-16MSTR250627C00790000
780 C3.240%14505-09MSTR250627C00780000
770 C2.21-35.00%1105-20MSTR250627C00770000
760 C1.80-22.75%111905-20MSTR250627C00760000
750 C1.69-27.16%111805-21MSTR250627C00750000
740 C2.18-12.80%31005-20MSTR250627C00740000
730 C2.53-33.42%274705-19MSTR250627C00730000
720 C1.98-20.80%286905-21MSTR250627C00720000
710 C2.30-6.50%172205-21MSTR250627C00710000
700 C1.93-27.17%23805-21MSTR250627C00700000
690 C3.20-43.86%16005-19MSTR250627C00690000
680 C2.51-14.63%24605-21MSTR250627C00680000
670 C2.79-2.11%29305-21MSTR250627C00670000
660 C2.71-24.09%143405-21MSTR250627C00660000
650 C2.82-11.88%53605-21MSTR250627C00650000
640 C4.40+43,900.00%315305-21MSTR250627C00640000
630 C3.38-24.04%122405-21MSTR250627C00630000
620 C3.76-14.16%3511005-21MSTR250627C00620000
610 C3.85-17.56%374205-21MSTR250627C00610000
600 C3.87-26.29%18924205-21MSTR250627C00600000
590 C4.25-18.74%15117605-21MSTR250627C00590000
580 C4.56-21.38%123805-21MSTR250627C00580000
575 C4.99-13.22%51105-21MSTR250627C00575000
570 C4.95-17.50%111905-21MSTR250627C00570000
565 C5.24-17.48%132105-21MSTR250627C00565000
560 C7.02-7.51%151205-19MSTR250627C00560000
555 C5.34-30.65%2705-21MSTR250627C00555000
550 C6.00-18.70%7674305-21MSTR250627C00550000
545 C7.70-8.66%252505-20MSTR250627C00545000
540 C6.50-25.29%72505-21MSTR250627C00540000
535 C9.15+7.65%11105-21MSTR250627C00535000
530 C6.89-26.70%42905-21MSTR250627C00530000
525 C7.77-17.16%175305-21MSTR250627C00525000
520 C8.20-18.00%52305-21MSTR250627C00520000
515 C8.55-24.67%292805-21MSTR250627C00515000
510 C8.62-17.67%132205-21MSTR250627C00510000
505 C12.00+6.38%52805-21MSTR250627C00505000
500 C10.30-20.77%6620305-21MSTR250627C00500000
495 C10.46-26.08%485605-21MSTR250627C00495000
490 C11.00-12.00%413605-21MSTR250627C00490000
485 C11.50-22.56%102005-21MSTR250627C00485000
480 C15.90-1.85%357805-21MSTR250627C00480000
475 C13.91-8.31%2811405-21MSTR250627C00475000
470 C13.67-26.78%1358205-21MSTR250627C00470000
465 C15.76-10.71%96805-21MSTR250627C00465000
460 C15.22-23.63%779305-21MSTR250627C00460000
455 C16.71-16.45%48105-21MSTR250627C00455000
450 C19.00-19.66%16435705-21MSTR250627C00450000
445 C19.70-18.66%112305-21MSTR250627C00445000
440 C21.64-18.34%318305-21MSTR250627C00440000
435 C22.55-7.96%705205-21MSTR250627C00435000
430 C25.40-16.72%719505-21MSTR250627C00430000
425 C27.00-9.09%5310605-21MSTR250627C00425000
420 C28.50-17.99%10115505-21MSTR250627C00420000
415 C30.33-15.61%7818205-21MSTR250627C00415000
410 C32.45-14.47%6114905-21MSTR250627C00410000
405 C34.79-12.48%256805-21MSTR250627C00405000
400 C35.31-18.26%8116605-21MSTR250627C00400000
395 C39.25-13.16%11711905-21MSTR250627C00395000
390 C43.00-12.78%2111305-21MSTR250627C00390000
385 C42.50-19.71%112105-21MSTR250627C00385000
380 C46.69-6.28%15505-21MSTR250627C00380000
375 C48.00-13.12%71305-21MSTR250627C00375000
370 C50.72-16.59%616605-21MSTR250627C00370000
365 C65.14+11.24%3905-19MSTR250627C00365000
360 C61.50-8.29%2705-21MSTR250627C00360000
355 C61.24-13.62%363905-21MSTR250627C00355000
350 C62.97-16.04%5319205-21MSTR250627C00350000
345 C79.00-3.56%24905-20MSTR250627C00345000
340 C71.20-17.49%425305-21MSTR250627C00340000
335 C88.25-6.61%3305-19MSTR250627C00335000
330 C92.85-1.75%162205-21MSTR250627C00330000
325 C102.50+19.63%310505-21MSTR250627C00325000
320 C89.29-11.75%1905-21MSTR250627C00320000
315 C111.530%1105-14MSTR250627C00315000
310 C98.38-0.01%21105-21MSTR250627C00310000
305 C117.82+8.25%41405-21MSTR250627C00305000
300 C121.50+0.31%1705-21MSTR250627C00300000
295 C112.10-10.43%2105-16MSTR250627C00295000
290 C00%0MSTR250627C00290000
285 C00%0MSTR250627C00285000
280 C119.88-22.71%41205-16MSTR250627C00280000
275 C00%0MSTR250627C00275000
270 C00%0MSTR250627C00270000
265 C143.170%1105-12MSTR250627C00265000
260 C153.490%1105-12MSTR250627C00260000
255 C00%0MSTR250627C00255000
250 C00%0MSTR250627C00250000
245 C167.750%1105-12MSTR250627C00245000
240 C00%0MSTR250627C00240000
235 C00%0MSTR250627C00235000
230 C00%0MSTR250627C00230000
225 C176.300%2105-21MSTR250627C00225000
220 C00%0MSTR250627C00220000
210 C00%0MSTR250627C00210000
200 C214.60+2.26%55805-20MSTR250627C00200000
190 C225.550%5505-20MSTR250627C00190000
180 C235.95+0.49%53005-21MSTR250627C00180000
170 C00%0MSTR250627C00170000
160 C00%0MSTR250627C00160000
150 C00%0MSTR250627C00150000
140 C00%0MSTR250627C00140000
130 C00%0MSTR250627C00130000
120 C281.000%1105-21MSTR250627C00120000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0MSTR250627P00860000
850 P00%0MSTR250627P00850000
840 P00%0MSTR250627P00840000
830 P00%0MSTR250627P00830000
820 P00%0MSTR250627P00820000
810 P00%0MSTR250627P00810000
800 P00%0MSTR250627P00800000
790 P00%0MSTR250627P00790000
780 P00%0MSTR250627P00780000
770 P00%0MSTR250627P00770000
760 P00%0MSTR250627P00760000
750 P00%0MSTR250627P00750000
740 P00%0MSTR250627P00740000
730 P00%0MSTR250627P00730000
720 P00%0MSTR250627P00720000
710 P00%0MSTR250627P00710000
700 P00%0MSTR250627P00700000
690 P00%0MSTR250627P00690000
680 P00%0MSTR250627P00680000
670 P00%0MSTR250627P00670000
660 P00%0MSTR250627P00660000
650 P00%0MSTR250627P00650000
640 P00%0MSTR250627P00640000
630 P00%0MSTR250627P00630000
620 P208.00-4.76%22105-20MSTR250627P00620000
610 P00%0MSTR250627P00610000
600 P188.860%202005-21MSTR250627P00600000
590 P00%0MSTR250627P00590000
580 P00%0MSTR250627P00580000
575 P00%0MSTR250627P00575000
570 P00%0MSTR250627P00570000
565 P00%0MSTR250627P00565000
560 P00%0MSTR250627P00560000
555 P00%0MSTR250627P00555000
550 P00%0MSTR250627P00550000
545 P00%0MSTR250627P00545000
540 P00%0MSTR250627P00540000
535 P130.86-3.53%1105-14MSTR250627P00535000
530 P00%0MSTR250627P00530000
525 P00%0MSTR250627P00525000
520 P00%0MSTR250627P00520000
515 P00%0MSTR250627P00515000
510 P00%0MSTR250627P00510000
505 P00%0MSTR250627P00505000
500 P96.50-2.97%22105-20MSTR250627P00500000
495 P00%0MSTR250627P00495000
490 P88.230%1105-20MSTR250627P00490000
485 P00%0MSTR250627P00485000
480 P00%0MSTR250627P00480000
475 P86.860%10505-16MSTR250627P00475000
470 P66.90-3.93%17205-21MSTR250627P00470000
465 P67.050%2105-20MSTR250627P00465000
460 P00%0MSTR250627P00460000
455 P59.40-15.14%4205-20MSTR250627P00455000
450 P61.00+8.83%131905-21MSTR250627P00450000
445 P63.05-2.13%2105-19MSTR250627P00445000
440 P47.12-13.94%13205-21MSTR250627P00440000
435 P45.31-0.74%14005-21MSTR250627P00435000
430 P40.65-5.90%83105-21MSTR250627P00430000
425 P46.85+22.01%22505-21MSTR250627P00425000
420 P45.15+10.58%2512405-21MSTR250627P00420000
415 P41.40+24.32%589205-21MSTR250627P00415000
410 P37.84+25.13%13152605-21MSTR250627P00410000
405 P36.54+26.00%121605-21MSTR250627P00405000
400 P32.10+26.93%16280005-21MSTR250627P00400000
395 P30.47+28.57%223005-21MSTR250627P00395000
390 P27.16+27.57%13074105-21MSTR250627P00390000
385 P25.82+33.09%163805-21MSTR250627P00385000
380 P22.68+29.82%15276805-21MSTR250627P00380000
375 P22.70+36.34%235405-21MSTR250627P00375000
370 P18.93+32.56%11977205-21MSTR250627P00370000
365 P13.95+3.33%81705-21MSTR250627P00365000
360 P16.45+19.46%6443305-21MSTR250627P00360000
355 P15.75+36.36%83305-21MSTR250627P00355000
350 P12.45+12.36%6716105-21MSTR250627P00350000
345 P13.42+34.47%195305-21MSTR250627P00345000
340 P10.70+30.49%127905-21MSTR250627P00340000
335 P10.05+36.73%232705-21MSTR250627P00335000
330 P8.57+16.28%5311205-21MSTR250627P00330000
325 P7.70+27.27%245605-21MSTR250627P00325000
320 P6.97+31.51%348305-21MSTR250627P00320000
315 P6.80+37.37%315205-21MSTR250627P00315000
310 P4.45+1.83%25305-21MSTR250627P00310000
305 P4.10+1.23%11805-21MSTR250627P00305000
300 P4.60+14.14%5664705-21MSTR250627P00300000
295 P4.45+34.44%167605-21MSTR250627P00295000
290 P4.05+26.56%165905-21MSTR250627P00290000
285 P2.92+2.10%17905-21MSTR250627P00285000
280 P2.79+3.72%12105-21MSTR250627P00280000
275 P2.53-6.30%11705-21MSTR250627P00275000
270 P3.25+27.45%1943805-21MSTR250627P00270000
265 P2.29-19.65%3405-21MSTR250627P00265000
260 P1.85-18.86%52205-21MSTR250627P00260000
255 P2.10-20.75%5505-20MSTR250627P00255000
250 P2.39+20.10%24993705-21MSTR250627P00250000
245 P1.75-48.68%3305-21MSTR250627P00245000
240 P2.30+10.05%32505-21MSTR250627P00240000
235 P2.25-0.88%3105-21MSTR250627P00235000
230 P2.10-9.09%2705-15MSTR250627P00230000
225 P1.75-9.33%5605-21MSTR250627P00225000
220 P1.62+9.46%246405-21MSTR250627P00220000
210 P1.26-14.29%112605-21MSTR250627P00210000
200 P1.36+11.48%81105-21MSTR250627P00200000
190 P1.15+6.48%372805-21MSTR250627P00190000
180 P1.00+8.70%6805-21MSTR250627P00180000
170 P0.940%6605-14MSTR250627P00170000
160 P0.55+3.77%1205-21MSTR250627P00160000
150 P0.60-25.00%9905-20MSTR250627P00150000
140 P0.35-36.36%21305-20MSTR250627P00140000
130 P0.500.00%21205-21MSTR250627P00130000
120 P0.36+620.00%21405-21MSTR250627P00120000


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