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 8:57:30 AM EDT
388.05USD-2.856%(-11.41)725,050
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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9096,7751,6858,446


MSTR Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Aug 15, 2025 Exp. - Max Pain @ $395.00

Puts
Calls


MSTR Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C5.91-16.76%35533705-21MSTR250815C00860000
850 C6.15-10.22%71605-21MSTR250815C00850000
840 C10.450%2205-13MSTR250815C00840000
830 C00%0MSTR250815C00830000
820 C7.25-6.21%4805-21MSTR250815C00820000
810 C8.14-32.17%7905-20MSTR250815C00810000
800 C7.20-19.10%434305-21MSTR250815C00800000
790 C8.35-3.36%241205-21MSTR250815C00790000
780 C00%0MSTR250815C00780000
770 C8.30-12.17%17605-20MSTR250815C00770000
760 C7.90-42.75%7805-21MSTR250815C00760000
750 C10.45+13.46%111605-21MSTR250815C00750000
740 C8.75-15.05%172805-21MSTR250815C00740000
730 C10.20-7.61%303805-20MSTR250815C00730000
720 C9.10-14.23%313405-21MSTR250815C00720000
710 C11.00-7.56%71905-21MSTR250815C00710000
700 C10.05-15.19%12129205-21MSTR250815C00700000
690 C11.62-22.53%42205-16MSTR250815C00690000
680 C13.05+8.75%404705-21MSTR250815C00680000
670 C13.99+12.19%23605-19MSTR250815C00670000
660 C13.55+4.80%336805-19MSTR250815C00660000
650 C12.65-7.33%3211205-21MSTR250815C00650000
640 C14.55-4.28%17305-21MSTR250815C00640000
630 C16.50+0.55%22705-16MSTR250815C00630000
620 C14.25-16.42%776705-21MSTR250815C00620000
610 C16.64-25.88%7805-19MSTR250815C00610000
605 C16.28-4.52%4705-21MSTR250815C00605000
600 C15.90-14.52%22060205-21MSTR250815C00600000
595 C17.000%2005-21MSTR250815C00595000
590 C16.30-16.20%1112605-21MSTR250815C00590000
585 C00%0MSTR250815C00585000
580 C17.90-12.68%166105-21MSTR250815C00580000
575 C19.080%2105-20MSTR250815C00575000
570 C22.71+10.30%11405-21MSTR250815C00570000
565 C00%0MSTR250815C00565000
560 C23.16+7.97%710405-19MSTR250815C00560000
555 C00%0MSTR250815C00555000
550 C20.75-15.65%20794405-21MSTR250815C00550000
545 C26.45+8.40%1105-21MSTR250815C00545000
540 C21.60-17.56%347305-21MSTR250815C00540000
535 C00%0MSTR250815C00535000
530 C26.85+0.98%23205-20MSTR250815C00530000
525 C28.000%3205-21MSTR250815C00525000
520 C24.35-16.03%295805-21MSTR250815C00520000
515 C00%0MSTR250815C00515000
510 C29.34-7.74%85805-21MSTR250815C00510000
505 C00%0MSTR250815C00505000
500 C29.41-12.34%27729305-21MSTR250815C00500000
495 C30.40-3.49%76105-21MSTR250815C00495000
490 C30.60-6.08%1543205-21MSTR250815C00490000
485 C31.45-15.64%47105-21MSTR250815C00485000
480 C33.75-12.68%3710505-21MSTR250815C00480000
475 C33.55-14.41%64705-21MSTR250815C00475000
470 C34.52-16.38%96405-21MSTR250815C00470000
465 C37.05-7.38%607905-21MSTR250815C00465000
460 C38.75-3.58%86805-21MSTR250815C00460000
455 C46.29+2.98%101405-21MSTR250815C00455000
450 C41.70-12.94%34936905-21MSTR250815C00450000
445 C43.50-10.11%142605-21MSTR250815C00445000
440 C43.88-11.82%814305-21MSTR250815C00440000
435 C46.91-8.56%3011205-21MSTR250815C00435000
430 C48.30-10.22%2011705-21MSTR250815C00430000
425 C50.50-9.89%4712305-21MSTR250815C00425000
420 C52.00-12.30%15822705-21MSTR250815C00420000
415 C54.45-11.75%7215705-21MSTR250815C00415000
410 C56.35-9.11%2323005-21MSTR250815C00410000
405 C58.25-8.96%39605-21MSTR250815C00405000
400 C60.61-8.44%9936005-21MSTR250815C00400000
395 C62.70-12.18%1215805-21MSTR250815C00395000
390 C63.90-10.50%78905-21MSTR250815C00390000
385 C65.00-7.60%1411205-21MSTR250815C00385000
380 C69.95-8.62%112505-21MSTR250815C00380000
375 C72.26-11.82%41705-21MSTR250815C00375000
370 C73.10-8.67%1805-21MSTR250815C00370000
365 C77.10-3.26%214005-21MSTR250815C00365000
360 C81.00-7.76%22005-21MSTR250815C00360000
355 C84.00-1.75%33605-19MSTR250815C00355000
350 C84.50-11.70%4722105-21MSTR250815C00350000
345 C96.87+3.60%13105-20MSTR250815C00345000
340 C92.17+3.98%1305-21MSTR250815C00340000
335 C94.95-8.56%1605-21MSTR250815C00335000
330 C109.64+10.50%53605-21MSTR250815C00330000
325 C110.25+7.38%102105-20MSTR250815C00325000
320 C104.48-9.85%355405-21MSTR250815C00320000
315 C108.27-11.25%72505-21MSTR250815C00315000
310 C120.55-1.27%51305-19MSTR250815C00310000
305 C109.69-20.03%6505-16MSTR250815C00305000
300 C122.15-7.12%614405-21MSTR250815C00300000
295 C132.20-0.34%5505-19MSTR250815C00295000
290 C147.890%2105-09MSTR250815C00290000
285 C147.430%2205-08MSTR250815C00285000
280 C154.52+0.42%343405-12MSTR250815C00280000
275 C147.28-5.70%1905-15MSTR250815C00275000
270 C159.21+2.32%218405-21MSTR250815C00270000
265 C147.800%10505-16MSTR250815C00265000
260 C163.60-0.43%232405-21MSTR250815C00260000
255 C178.620%1105-13MSTR250815C00255000
250 C170.05+7.17%18315505-20MSTR250815C00250000
245 C161.700%2105-21MSTR250815C00245000
240 C188.470%2105-09MSTR250815C00240000
235 C00%0MSTR250815C00235000
230 C00%0MSTR250815C00230000
225 C00%0MSTR250815C00225000
220 C211.230%1105-14MSTR250815C00220000
215 C00%0MSTR250815C00215000
210 C200.55-2.32%505105-21MSTR250815C00210000
205 C00%0MSTR250815C00205000
200 C221.62+2.76%2505-21MSTR250815C00200000
195 C228.800%1105-21MSTR250815C00195000
190 C00%0MSTR250815C00190000
185 C218.740%1105-15MSTR250815C00185000
180 C00%0MSTR250815C00180000
175 C00%0MSTR250815C00175000
170 C245.910%131305-20MSTR250815C00170000
165 C00%0MSTR250815C00165000
160 C00%0MSTR250815C00160000
155 C258.280%3305-19MSTR250815C00155000
150 C00%0MSTR250815C00150000
145 C00%0MSTR250815C00145000
140 C00%0MSTR250815C00140000
135 C00%0MSTR250815C00135000
130 C00%0MSTR250815C00130000
125 C288.800%1105-19MSTR250815C00125000
120 C00%0MSTR250815C00120000
115 C302.280%12405-14MSTR250815C00115000
110 C00%0MSTR250815C00110000
105 C312.050%4205-14MSTR250815C00105000
100 C00%0MSTR250815C00100000
95 C00%0MSTR250815C00095000
90 C329.430%4205-14MSTR250815C00090000
85 C00%0MSTR250815C00085000
80 C336.610%201005-14MSTR250815C00080000
75 C344.010%4205-14MSTR250815C00075000
70 C346.53-1.01%201105-14MSTR250815C00070000
65 C358.100%4205-14MSTR250815C00065000
60 C359.320%201005-14MSTR250815C00060000
55 C363.610%8405-14MSTR250815C00055000
50 C00%0MSTR250815C00050000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0MSTR250815P00860000
850 P00%0MSTR250815P00850000
840 P00%0MSTR250815P00840000
830 P00%0MSTR250815P00830000
820 P00%0MSTR250815P00820000
810 P00%0MSTR250815P00810000
800 P00%0MSTR250815P00800000
790 P390.300%252505-13MSTR250815P00790000
780 P00%0MSTR250815P00780000
770 P00%0MSTR250815P00770000
760 P00%0MSTR250815P00760000
750 P00%0MSTR250815P00750000
740 P340.550%1105-21MSTR250815P00740000
730 P318.950%202005-20MSTR250815P00730000
720 P00%0MSTR250815P00720000
710 P00%0MSTR250815P00710000
700 P00%0MSTR250815P00700000
690 P00%0MSTR250815P00690000
680 P00%0MSTR250815P00680000
670 P00%0MSTR250815P00670000
660 P00%0MSTR250815P00660000
650 P00%0MSTR250815P00650000
640 P00%0MSTR250815P00640000
630 P00%0MSTR250815P00630000
620 P00%0MSTR250815P00620000
610 P00%0MSTR250815P00610000
605 P00%0MSTR250815P00605000
600 P00%0MSTR250815P00600000
595 P00%0MSTR250815P00595000
590 P00%0MSTR250815P00590000
585 P00%0MSTR250815P00585000
580 P00%0MSTR250815P00580000
575 P00%0MSTR250815P00575000
570 P184.900%303005-13MSTR250815P00570000
565 P00%0MSTR250815P00565000
560 P00%0MSTR250815P00560000
555 P00%0MSTR250815P00555000
550 P155.15-9.64%153605-21MSTR250815P00550000
545 P00%0MSTR250815P00545000
540 P163.05+7.64%204305-16MSTR250815P00540000
535 P00%0MSTR250815P00535000
530 P135.250%3305-21MSTR250815P00530000
525 P00%0MSTR250815P00525000
520 P00%0MSTR250815P00520000
515 P00%0MSTR250815P00515000
510 P126.130%101005-20MSTR250815P00510000
505 P00%0MSTR250815P00505000
500 P120.10+3.47%22905-21MSTR250815P00500000
495 P118.40-3.82%11005-14MSTR250815P00495000
490 P125.02+12.90%11305-15MSTR250815P00490000
485 P00%0MSTR250815P00485000
480 P109.16+3.62%2105-16MSTR250815P00480000
475 P109.00+1.15%1305-15MSTR250815P00475000
470 P104.210%4205-09MSTR250815P00470000
465 P101.10+2.95%1505-15MSTR250815P00465000
460 P95.05-7.05%2305-16MSTR250815P00460000
455 P84.72-11.15%1205-19MSTR250815P00455000
450 P77.25-11.61%72105-21MSTR250815P00450000
445 P76.95-11.65%2605-20MSTR250815P00445000
440 P74.05-12.00%232305-20MSTR250815P00440000
435 P67.70-6.75%817005-20MSTR250815P00435000
430 P64.95-6.48%31305-20MSTR250815P00430000
425 P69.00-1.78%42105-21MSTR250815P00425000
420 P66.30+12.37%4043105-21MSTR250815P00420000
415 P64.20+13.39%25728705-21MSTR250815P00415000
410 P62.15+17.71%9813805-21MSTR250815P00410000
405 P50.18+1.48%11205-21MSTR250815P00405000
400 P53.00+11.58%2332705-21MSTR250815P00400000
395 P50.30+10.45%5020705-21MSTR250815P00395000
390 P50.87+20.49%39305-21MSTR250815P00390000
385 P38.62-6.38%14505-21MSTR250815P00385000
380 P43.00+14.58%262,85605-21MSTR250815P00380000
375 P42.45+16.30%158705-21MSTR250815P00375000
370 P37.80+8.15%68905-21MSTR250815P00370000
365 P31.50-5.97%135305-21MSTR250815P00365000
360 P34.33+8.64%7219805-21MSTR250815P00360000
355 P27.55-3.33%311805-21MSTR250815P00355000
350 P30.45+8.36%89405-21MSTR250815P00350000
345 P27.26-19.11%1305-19MSTR250815P00345000
340 P27.53+11.46%156505-21MSTR250815P00340000
335 P21.14-18.69%33605-21MSTR250815P00335000
330 P24.02+14.65%85705-21MSTR250815P00330000
325 P22.33+19.09%62005-21MSTR250815P00325000
320 P20.44+9.01%445505-21MSTR250815P00320000
315 P20.30+23.03%65205-21MSTR250815P00315000
310 P18.00+21.21%809105-21MSTR250815P00310000
305 P14.94-4.23%14705-20MSTR250815P00305000
300 P16.35+21.11%2836705-21MSTR250815P00300000
295 P15.16+15.73%64005-21MSTR250815P00295000
290 P11.30-2.50%33205-21MSTR250815P00290000
285 P10.40-33.97%2805-20MSTR250815P00285000
280 P12.19+21.29%87205-21MSTR250815P00280000
275 P10.80+15.76%67605-21MSTR250815P00275000
270 P10.18+14.38%63205-21MSTR250815P00270000
265 P9.25+9.47%676705-21MSTR250815P00265000
260 P7.76-22.09%523205-20MSTR250815P00260000
255 P8.15+18.12%182905-21MSTR250815P00255000
250 P7.33+12.77%269905-21MSTR250815P00250000
245 P6.30-22.70%141905-20MSTR250815P00245000
240 P5.70-10.52%35605-20MSTR250815P00240000
235 P5.70-11.76%11505-20MSTR250815P00235000
230 P4.81-23.89%1605-20MSTR250815P00230000
225 P4.45-4.91%12805-21MSTR250815P00225000
220 P4.90+16.67%68605-21MSTR250815P00220000
215 P3.90-24.27%206205-21MSTR250815P00215000
210 P6.150.00%3805-12MSTR250815P00210000
205 P4.80-4.00%2105-16MSTR250815P00205000
200 P3.59+15.81%177705-21MSTR250815P00200000
195 P00%0MSTR250815P00195000
190 P3.07+0.99%732,07305-21MSTR250815P00190000
185 P00%0MSTR250815P00185000
180 P2.72-13.10%2205-19MSTR250815P00180000
175 P2.26-19.29%51505-20MSTR250815P00175000
170 P2.94-17.65%1305-14MSTR250815P00170000
165 P2.740%2005-15MSTR250815P00165000
160 P2.00-6.10%19705-20MSTR250815P00160000
155 P00%0MSTR250815P00155000
150 P1.80+13.92%416805-21MSTR250815P00150000
145 P1.970%1105-14MSTR250815P00145000
140 P1.75-28.57%1205-19MSTR250815P00140000
135 P1.25-25.60%41105-21MSTR250815P00135000
130 P00%0MSTR250815P00130000
125 P1.29-24.12%1205-19MSTR250815P00125000
120 P1.16+18.37%1313405-21MSTR250815P00120000
115 P00%0MSTR250815P00115000
110 P1.02-12.82%2705-19MSTR250815P00110000
105 P0.850%1105-20MSTR250815P00105000
100 P0.84+1.20%264705-21MSTR250815P00100000
95 P0.90+7.14%4605-16MSTR250815P00095000
90 P0.67-29.47%11305-20MSTR250815P00090000
85 P0.53-26.39%293205-21MSTR250815P00085000
80 P0.74+8.82%16905-16MSTR250815P00080000
75 P0.73+30.36%1126105-16MSTR250815P00075000
70 P0.52-5.45%1005805-16MSTR250815P00070000
65 P0.560%201005-14MSTR250815P00065000
60 P0.40-11.11%1505-19MSTR250815P00060000
55 P0.330%10505-14MSTR250815P00055000
50 P0.29-12.12%1605-21MSTR250815P00050000


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