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 8:40:30 AM EDT
388.45USD-2.756%(-11.01)671,287
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 Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,58743,6174,32146,069


MSTR Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jul 18, 2025 Exp. - Max Pain @ $355.00

Puts
Calls


MSTR Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C1.45-17.61%4315,30905-21MSTR250718C01080000
1,070 C1.42-29.00%1924505-21MSTR250718C01070000
1,060 C1.54-20.62%160305-21MSTR250718C01060000
1,050 C1.79-15.17%715205-21MSTR250718C01050000
1,040 C2.20+0.92%112005-21MSTR250718C01040000
1,030 C2.07-16.53%512105-19MSTR250718C01030000
1,020 C1.64-15.90%213405-21MSTR250718C01020000
1,010 C2.54-21.85%49705-16MSTR250718C01010000
1,000 C1.82-14.55%1071,05505-21MSTR250718C01000000
990 C2.65-25.35%218005-16MSTR250718C00990000
980 C2.42-9.70%210905-19MSTR250718C00980000
970 C2.63+4.37%88805-19MSTR250718C00970000
960 C2.46-24.31%114505-19MSTR250718C00960000
950 C2.34+6.85%612405-21MSTR250718C00950000
940 C4.23+4.70%16605-12MSTR250718C00940000
930 C2.37-30.29%613105-20MSTR250718C00930000
920 C2.62-12.67%616305-20MSTR250718C00920000
910 C2.51-48.25%416205-20MSTR250718C00910000
900 C2.36-9.23%4446405-21MSTR250718C00900000
890 C2.71-15.31%132005-20MSTR250718C00890000
880 C2.56-13.22%122905-21MSTR250718C00880000
870 C3.08-37.78%1513905-20MSTR250718C00870000
860 C3.80+22.58%2071605-21MSTR250718C00860000
850 C2.77-10.93%434705-21MSTR250718C00850000
840 C2.96-14.20%45605-21MSTR250718C00840000
830 C3.56-9.87%84505-20MSTR250718C00830000
820 C4.17+22.29%12605-21MSTR250718C00820000
810 C3.70-4.15%83005-21MSTR250718C00810000
800 C3.60-4.76%12580805-21MSTR250718C00800000
790 C4.77+12.24%7612605-21MSTR250718C00790000
780 C6.30-0.32%29105-15MSTR250718C00780000
770 C4.13-5.06%36505-20MSTR250718C00770000
760 C5.65+17.71%514905-21MSTR250718C00760000
750 C4.30-3.80%2615705-21MSTR250718C00750000
740 C4.51-14.10%812105-21MSTR250718C00740000
730 C5.83+11.05%56605-21MSTR250718C00730000
720 C4.68-16.43%614705-21MSTR250718C00720000
710 C5.30-7.83%49205-21MSTR250718C00710000
700 C5.35-7.76%1,2752,45905-21MSTR250718C00700000
690 C5.55-11.90%4816305-21MSTR250718C00690000
680 C5.80-20.77%718705-21MSTR250718C00680000
670 C7.70+14.58%109505-21MSTR250718C00670000
660 C6.00-9.37%923805-21MSTR250718C00660000
650 C6.65-17.08%5228605-21MSTR250718C00650000
640 C8.10-30.47%9118005-20MSTR250718C00640000
630 C6.96-23.01%16805-21MSTR250718C00630000
625 C7.38-16.42%72105-21MSTR250718C00625000
620 C9.95+8.15%919005-21MSTR250718C00620000
615 C9.70+8.38%1705-21MSTR250718C00615000
610 C9.00-6.74%952905-21MSTR250718C00610000
605 C9.950%1105-21MSTR250718C00605000
600 C8.70-17.54%3793,13105-21MSTR250718C00600000
595 C11.33+16.21%1205-21MSTR250718C00595000
590 C9.25-10.63%720905-21MSTR250718C00590000
585 C10.80+3.85%2405-20MSTR250718C00585000
580 C10.10-6.05%1020705-21MSTR250718C00580000
575 C9.65-17.52%3905-21MSTR250718C00575000
570 C9.80-20.97%6733305-21MSTR250718C00570000
565 C11.60-11.45%4605-21MSTR250718C00565000
560 C11.35-11.33%6315605-21MSTR250718C00560000
555 C11.50-8.37%383505-21MSTR250718C00555000
550 C12.20-15.80%1,1371,67605-21MSTR250718C00550000
545 C12.56-7.31%20224005-21MSTR250718C00545000
540 C16.07+6.78%4751905-21MSTR250718C00540000
535 C13.50-17.93%73505-21MSTR250718C00535000
530 C14.25-6.56%861305-21MSTR250718C00530000
525 C15.15-10.41%516005-21MSTR250718C00525000
520 C15.45-12.22%10171205-21MSTR250718C00520000
515 C16.10-17.22%7210505-21MSTR250718C00515000
510 C16.80-12.50%31538805-21MSTR250718C00510000
505 C17.63-11.32%22034705-21MSTR250718C00505000
500 C18.25-17.50%1,3183,88205-21MSTR250718C00500000
495 C24.08+6.31%3323305-21MSTR250718C00495000
490 C20.10-9.26%5534105-21MSTR250718C00490000
485 C20.12-19.58%4432605-21MSTR250718C00485000
480 C22.10-10.85%8953605-21MSTR250718C00480000
475 C22.80-10.06%11346705-21MSTR250718C00475000
470 C24.10-11.72%22437105-21MSTR250718C00470000
465 C25.28-5.32%30131305-21MSTR250718C00465000
460 C26.40-16.06%2928205-21MSTR250718C00460000
455 C27.60-14.29%3313105-21MSTR250718C00455000
450 C29.10-15.04%7462,00505-21MSTR250718C00450000
445 C31.38-1.01%2520305-21MSTR250718C00445000
440 C31.55-14.27%27394705-21MSTR250718C00440000
435 C34.57-4.69%3334905-21MSTR250718C00435000
430 C35.55-14.50%1,4021,71405-21MSTR250718C00430000
425 C36.00-17.45%11065105-21MSTR250718C00425000
420 C38.95-13.60%22871205-21MSTR250718C00420000
415 C41.00-14.76%14754105-21MSTR250718C00415000
410 C42.75-14.24%20744905-21MSTR250718C00410000
405 C45.00-8.78%6631305-21MSTR250718C00405000
400 C47.75-13.18%3792,34205-21MSTR250718C00400000
395 C46.15-11.59%5139805-21MSTR250718C00395000
390 C50.45-17.02%1891705-21MSTR250718C00390000
385 C52.72-16.71%1432105-21MSTR250718C00385000
380 C57.43-13.38%17364005-21MSTR250718C00380000
375 C58.20-10.17%847105-21MSTR250718C00375000
370 C60.95-13.24%3148305-21MSTR250718C00370000
365 C64.25-15.50%2144805-21MSTR250718C00365000
360 C69.20-9.51%9342505-21MSTR250718C00360000
355 C72.43-9.46%421105-21MSTR250718C00355000
350 C72.25-7.67%641,01005-21MSTR250718C00350000
345 C79.34-5.31%2120305-21MSTR250718C00345000
340 C98.45+4.49%133105-21MSTR250718C00340000
335 C86.93-7.32%421105-21MSTR250718C00335000
330 C104.00+6.34%547805-21MSTR250718C00330000
325 C90.26-13.96%226405-21MSTR250718C00325000
320 C97.51-5.42%547705-21MSTR250718C00320000
315 C115.30+4.16%1113505-21MSTR250718C00315000
310 C106.00-9.71%2226005-21MSTR250718C00310000
305 C122.83+3.05%15805-21MSTR250718C00305000
300 C114.90-3.91%6387005-21MSTR250718C00300000
295 C128.07+3.38%117305-20MSTR250718C00295000
290 C125.73-3.39%228305-20MSTR250718C00290000
285 C128.07-10.00%2015705-16MSTR250718C00285000
280 C130.50-6.92%547805-21MSTR250718C00280000
275 C145.73+7.27%525705-20MSTR250718C00275000
270 C142.00-1.27%2022405-21MSTR250718C00270000
265 C144.05-13.50%1210105-21MSTR250718C00265000
260 C145.05-3.94%3226505-21MSTR250718C00260000
255 C160.29-5.04%14305-13MSTR250718C00255000
250 C169.80+1.37%1171405-20MSTR250718C00250000
245 C161.20+3.04%16905-21MSTR250718C00245000
240 C163.65-6.12%2010905-21MSTR250718C00240000
235 C183.87+37.37%2805-13MSTR250718C00235000
230 C193.80+2.08%112105-21MSTR250718C00230000
225 C201.36+16.56%16405-08MSTR250718C00225000
220 C192.87+6.56%142105-19MSTR250718C00220000
215 C204.77+15.30%42705-14MSTR250718C00215000
210 C197.34-8.06%4022905-12MSTR250718C00210000
205 C212.20+5.10%18905-20MSTR250718C00205000
200 C219.27+0.53%177405-21MSTR250718C00200000
195 C202.93-7.44%214505-16MSTR250718C00195000
190 C210.46-4.65%241005-16MSTR250718C00190000
185 C196.46+15.43%54505-05MSTR250718C00185000
180 C218.01-3.19%75705-07MSTR250718C00180000
175 C234.36-1.65%25505-15MSTR250718C00175000
170 C234.74+48.56%13905-01MSTR250718C00170000
165 C235.59-7.52%11905-15MSTR250718C00165000
160 C246.56-6.13%13305-15MSTR250718C00160000
155 C259.04+51.69%283705-20MSTR250718C00155000
150 C257.78-4.06%33405-13MSTR250718C00150000
145 C277.50+76.81%14805-08MSTR250718C00145000
140 C280.46+62.63%41605-08MSTR250718C00140000
135 C237.61+103.82%3401704-25MSTR250718C00135000
130 C242.36+32.36%3404804-25MSTR250718C00130000
125 C287.72-1.53%13305-19MSTR250718C00125000
120 C188.29+24.04%8903-06MSTR250718C00120000
115 C291.60+5.89%1405-12MSTR250718C00115000
110 C00%0MSTR250718C00110000
105 C229.10-21.92%4101-03MSTR250718C00105000
100 C266.20+6.72%22104-25MSTR250718C00100000
95 C00%0MSTR250718C00095000
90 C315.25+65.88%1105-19MSTR250718C00090000
85 C00%0MSTR250718C00085000
80 C235.550%1104-02MSTR250718C00080000
75 C326.06-3.06%102805-21MSTR250718C00075000
70 C208.90-9.78%21003-14MSTR250718C00070000
65 C262.60+11.12%232403-24MSTR250718C00065000
60 C359.63+2.31%42405-14MSTR250718C00060000
55 C208.700%1103-12MSTR250718C00055000
50 C262.45+0.88%101304-15MSTR250718C00050000
45 C360.77-3.86%2205-16MSTR250718C00045000
40 C237.850%1104-07MSTR250718C00040000
35 C296.150%4112-19MSTR250718C00035000
30 C353.57+4.97%131504-29MSTR250718C00030000
25 C294.700%4203-28MSTR250718C00025000
20 C257.550%1104-07MSTR250718C00020000
15 C306.550%2102-03MSTR250718C00015000
10 C399.62+20.31%114305-12MSTR250718C00010000
5 C414.80+5.60%23105-21MSTR250718C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P693.50-0.85%1005-01MSTR250718P01080000
1,070 P768.90+4.24%1103-20MSTR250718P01070000
1,060 P742.40+2.05%1103-24MSTR250718P01060000
1,050 P793.45+11.67%2203-04MSTR250718P01050000
1,040 P629.10+0.33%1502605-20MSTR250718P01040000
1,030 P731.25-0.44%1103-19MSTR250718P01030000
1,020 P603.89-0.60%301005-21MSTR250718P01020000
1,010 P753.50+10.97%4403-04MSTR250718P01010000
1,000 P578.50-11.18%1105-14MSTR250718P01000000
990 P666.20+0.91%1103-24MSTR250718P00990000
980 P682.50+4.94%2203-06MSTR250718P00980000
970 P657.75+2.61%4203-06MSTR250718P00970000
960 P658.20+2.84%3303-05MSTR250718P00960000
950 P534.48-0.44%102205-21MSTR250718P00950000
940 P684.65+11.72%2302-28MSTR250718P00940000
930 P593.55-11.41%1103-25MSTR250718P00930000
920 P636.00-5.12%1203-18MSTR250718P00920000
910 P585.85-3.33%21303-26MSTR250718P00910000
900 P503.00-0.98%1305-21MSTR250718P00900000
890 P564.950%2112-26MSTR250718P00890000
880 P580.50-1.76%3303-06MSTR250718P00880000
870 P560.30+2.68%31403-06MSTR250718P00870000
860 P564.80-0.04%1304-07MSTR250718P00860000
850 P546.15+3.50%2203-19MSTR250718P00850000
840 P484.03-8.66%22001-17MSTR250718P00840000
830 P530.90+0.69%1503-20MSTR250718P00830000
820 P426.40-17.62%4205-16MSTR250718P00820000
810 P532.00+8.53%5603-05MSTR250718P00810000
800 P404.35-19.57%5505-15MSTR250718P00800000
790 P485.40-1.88%1603-20MSTR250718P00790000
780 P384.65-19.11%1105-15MSTR250718P00780000
770 P371.10-0.99%2505-16MSTR250718P00770000
760 P370.20-16.01%18905-02MSTR250718P00760000
750 P450.98+1.70%22103-21MSTR250718P00750000
740 P421.30-4.38%12603-27MSTR250718P00740000
730 P319.60-25.80%7705-14MSTR250718P00730000
720 P317.57+4.69%2205-12MSTR250718P00720000
710 P416.35+1.45%22203-21MSTR250718P00710000
700 P306.20-28.27%1105-15MSTR250718P00700000
690 P298.40+6.23%122705-16MSTR250718P00690000
680 P380.45+0.77%1803-19MSTR250718P00680000
670 P270.30-4.22%11805-15MSTR250718P00670000
660 P250.10-3.75%11105-14MSTR250718P00660000
650 P263.05+1.27%44105-02MSTR250718P00650000
640 P230.65-4.47%253405-20MSTR250718P00640000
630 P231.25-31.29%15005-08MSTR250718P00630000
625 P00%0MSTR250718P00625000
620 P250.35-25.78%12105-05MSTR250718P00620000
615 P00%0MSTR250718P00615000
610 P203.45+0.92%102105-09MSTR250718P00610000
605 P00%0MSTR250718P00605000
600 P200.30+4.61%103705-15MSTR250718P00600000
595 P00%0MSTR250718P00595000
590 P194.05-22.38%41505-08MSTR250718P00590000
585 P00%0MSTR250718P00585000
580 P178.60-1.78%51405-12MSTR250718P00580000
575 P00%0MSTR250718P00575000
570 P174.84-23.78%1505-12MSTR250718P00570000
565 P00%0MSTR250718P00565000
560 P166.31+2.98%82905-16MSTR250718P00560000
555 P00%0MSTR250718P00555000
550 P153.56+3.19%22405-21MSTR250718P00550000
545 P150.100%16805-09MSTR250718P00545000
540 P147.05-40.29%43305-09MSTR250718P00540000
535 P141.850%4205-09MSTR250718P00535000
530 P131.23+0.90%44605-19MSTR250718P00530000
525 P141.15+4.75%22005-15MSTR250718P00525000
520 P120.05-24.59%304505-20MSTR250718P00520000
515 P126.900%3305-08MSTR250718P00515000
510 P137.15-8.99%42505-02MSTR250718P00510000
505 P00%0MSTR250718P00505000
500 P102.28-2.71%218605-21MSTR250718P00500000
495 P106.90-4.43%5705-13MSTR250718P00495000
490 P94.85-1.00%13905-21MSTR250718P00490000
485 P111.90-4.07%21905-07MSTR250718P00485000
480 P84.90-10.91%36305-21MSTR250718P00480000
475 P92.07+2.81%11005-12MSTR250718P00475000
470 P87.25+4.87%71305-21MSTR250718P00470000
465 P87.35-0.06%11205-19MSTR250718P00465000
460 P71.45-14.48%15505-21MSTR250718P00460000
455 P69.45+2.36%14405-21MSTR250718P00455000
450 P72.82+11.09%420105-21MSTR250718P00450000
445 P72.15-2.96%205905-21MSTR250718P00445000
440 P67.64+11.80%110605-21MSTR250718P00440000
435 P56.30+0.72%76305-21MSTR250718P00435000
430 P63.16+17.18%2216605-21MSTR250718P00430000
425 P57.79+17.58%1410005-21MSTR250718P00425000
420 P54.80+11.95%6517305-21MSTR250718P00420000
415 P52.35+18.71%2610305-21MSTR250718P00415000
410 P47.35+18.64%17961905-21MSTR250718P00410000
405 P44.60+8.52%489505-21MSTR250718P00405000
400 P41.51+16.93%1961,39205-21MSTR250718P00400000
395 P39.08+19.15%148305-21MSTR250718P00395000
390 P36.88+19.93%13877905-21MSTR250718P00390000
385 P33.78+7.75%7115905-21MSTR250718P00385000
380 P31.91+21.28%4482,18405-21MSTR250718P00380000
375 P31.90+30.52%8351005-21MSTR250718P00375000
370 P27.40+20.92%2411,14105-21MSTR250718P00370000
365 P25.35+21.06%7813005-21MSTR250718P00365000
360 P23.82+13.75%5089605-21MSTR250718P00360000
355 P24.10+24.23%617505-21MSTR250718P00355000
350 P20.05+20.64%1371,53305-21MSTR250718P00350000
345 P19.60+28.36%3410105-21MSTR250718P00345000
340 P17.30+11.61%13725305-21MSTR250718P00340000
335 P17.27+29.56%59605-21MSTR250718P00335000
330 P14.75+9.50%10488705-21MSTR250718P00330000
325 P14.95+29.33%14728605-21MSTR250718P00325000
320 P12.85+26.85%8537805-21MSTR250718P00320000
315 P11.80+22.92%917805-21MSTR250718P00315000
310 P10.75+22.86%9342905-21MSTR250718P00310000
305 P10.15+26.09%5217905-21MSTR250718P00305000
300 P8.90+22.76%4071,10205-21MSTR250718P00300000
295 P8.30+22.96%14349905-21MSTR250718P00295000
290 P7.70+22.22%8156505-21MSTR250718P00290000
285 P7.15+26.55%1521105-21MSTR250718P00285000
280 P6.30+16.88%7354905-21MSTR250718P00280000
275 P6.00+16.50%3332605-21MSTR250718P00275000
270 P5.20+15.56%9549805-21MSTR250718P00270000
265 P5.10+20.85%1633805-21MSTR250718P00265000
260 P5.08+27.64%779205-21MSTR250718P00260000
255 P4.35+18.53%13568105-21MSTR250718P00255000
250 P3.88+14.12%2781,94105-21MSTR250718P00250000
245 P3.85-9.41%1259505-21MSTR250718P00245000
240 P3.65+22.90%1777205-21MSTR250718P00240000
235 P3.45+7.81%2344105-21MSTR250718P00235000
230 P2.90+6.23%6573905-21MSTR250718P00230000
225 P2.88+14.29%8945005-21MSTR250718P00225000
220 P2.44+3.39%311,85105-21MSTR250718P00220000
215 P2.52+18.87%2425505-21MSTR250718P00215000
210 P2.24+13.71%60594405-21MSTR250718P00210000
205 P2.20+17.65%330805-21MSTR250718P00205000
200 P2.06+11.96%811,66905-21MSTR250718P00200000
195 P1.97+9.44%441705-21MSTR250718P00195000
190 P1.59-25.00%71,23205-20MSTR250718P00190000
185 P1.75+15.13%2773405-21MSTR250718P00185000
180 P1.67+19.29%972905-21MSTR250718P00180000
175 P1.33+2.31%31,08305-21MSTR250718P00175000
170 P1.20-29.82%51,29905-20MSTR250718P00170000
165 P1.19+4.39%41,03805-21MSTR250718P00165000
160 P1.32+20.00%62,11705-21MSTR250718P00160000
155 P1.49-5.70%625905-16MSTR250718P00155000
150 P1.07+16.30%142,25905-21MSTR250718P00150000
145 P1.06-13.11%231005-21MSTR250718P00145000
140 P1.00+25.00%230705-21MSTR250718P00140000
135 P0.77-2.53%162005-21MSTR250718P00135000
130 P0.69-6.76%1048405-21MSTR250718P00130000
125 P0.80-12.09%572805-21MSTR250718P00125000
120 P0.72+20.00%1065605-21MSTR250718P00120000
115 P0.65-14.47%513905-21MSTR250718P00115000
110 P0.79+9.72%33216805-16MSTR250718P00110000
105 P0.60-22.08%22605-14MSTR250718P00105000
100 P0.50+2.04%141,13705-21MSTR250718P00100000
95 P0.55-1.79%16805-19MSTR250718P00095000
90 P0.30-25.00%17805-21MSTR250718P00090000
85 P0.53+17.78%123305-16MSTR250718P00085000
80 P0.380.00%1221705-16MSTR250718P00080000
75 P0.43+7.50%1228305-16MSTR250718P00075000
70 P0.18-43.75%114505-20MSTR250718P00070000
65 P0.28-6.67%96005-14MSTR250718P00065000
60 P0.15-31.82%162105-21MSTR250718P00060000
55 P0.13-38.10%15305-19MSTR250718P00055000
50 P0.14-26.32%246905-19MSTR250718P00050000
45 P0.11-84.72%134905-01MSTR250718P00045000
40 P0.06-40.00%114605-19MSTR250718P00040000
35 P0.10-9.09%1405805-02MSTR250718P00035000
30 P0.05-28.57%117605-20MSTR250718P00030000
25 P0.01-83.33%54805-21MSTR250718P00025000
20 P0.040.00%222805-20MSTR250718P00020000
15 P0.040.00%150705-14MSTR250718P00015000
10 P0.03+200.00%134505-14MSTR250718P00010000
5 P0.02-50.00%194005-14MSTR250718P00005000


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