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 8:24:30 AM EDT
386.21USD-3.317%(-13.25)536,267
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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,32663,6994,09338,324


MSTR Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Sep 19, 2025 Exp. - Max Pain @ $305.00

Puts
Calls


MSTR Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C6.90-9.80%2,2195,45105-21MSTR250919C01080000
1,070 C8.40+15.86%13326405-21MSTR250919C01070000
1,060 C7.03-12.45%678205-21MSTR250919C01060000
1,050 C7.05-12.64%535305-21MSTR250919C01050000
1,040 C7.11-8.26%431305-21MSTR250919C01040000
1,030 C7.30-11.52%215205-21MSTR250919C01030000
1,020 C9.75-22.31%1218605-15MSTR250919C01020000
1,010 C9.80-2.00%113705-21MSTR250919C01010000
1,000 C8.05-8.73%1253,71705-21MSTR250919C01000000
990 C8.10-9.09%1847605-21MSTR250919C00990000
980 C9.43-0.53%31,89605-21MSTR250919C00980000
970 C9.40-6.00%37405-20MSTR250919C00970000
960 C8.45-5.06%5411005-21MSTR250919C00960000
950 C10.05+0.50%2615205-20MSTR250919C00950000
940 C10.40-2.89%15605-20MSTR250919C00940000
930 C9.58-1.74%118505-21MSTR250919C00930000
920 C11.05-1.34%273405-19MSTR250919C00920000
910 C11.05-1.78%107805-20MSTR250919C00910000
900 C9.90-6.60%9487805-21MSTR250919C00900000
890 C14.16+9.34%60038605-15MSTR250919C00890000
880 C11.55-4.15%822905-21MSTR250919C00880000
870 C11.85+0.68%46905-19MSTR250919C00870000
860 C13.18-8.28%610305-16MSTR250919C00860000
850 C11.90+2.15%294505-21MSTR250919C00850000
840 C12.60-2.85%105005-20MSTR250919C00840000
830 C12.90-6.18%3011705-20MSTR250919C00830000
820 C17.34-8.45%23405-12MSTR250919C00820000
810 C13.00-1.96%721805-21MSTR250919C00810000
800 C12.70-12.41%791,16505-21MSTR250919C00800000
790 C15.37-2.47%315905-19MSTR250919C00790000
780 C13.40-10.96%1913405-21MSTR250919C00780000
770 C13.70-13.02%57405-21MSTR250919C00770000
760 C14.50-6.15%3814305-21MSTR250919C00760000
750 C14.03-7.88%311,10405-21MSTR250919C00750000
740 C17.52-3.79%128305-19MSTR250919C00740000
730 C14.70-13.98%25505-21MSTR250919C00730000
720 C15.30-30.45%116205-21MSTR250919C00720000
710 C18.95+6.64%619605-19MSTR250919C00710000
700 C17.21-2.93%6372,58805-21MSTR250919C00700000
690 C21.69+10.10%127005-21MSTR250919C00690000
680 C18.00-6.93%331,03605-21MSTR250919C00680000
670 C18.74-8.14%6631605-21MSTR250919C00670000
660 C19.30-7.66%38505-21MSTR250919C00660000
650 C20.63-11.76%1061,61505-21MSTR250919C00650000
640 C25.00+5.71%154905-21MSTR250919C00640000
630 C22.00-12.00%3511905-21MSTR250919C00630000
620 C23.20-7.39%2923705-21MSTR250919C00620000
610 C27.00-1.82%239105-20MSTR250919C00610000
600 C25.49-12.10%4796,02005-21MSTR250919C00600000
590 C29.70-1.00%3032505-21MSTR250919C00590000
580 C27.50-9.84%797405-21MSTR250919C00580000
570 C28.82-13.94%371,14805-21MSTR250919C00570000
560 C30.22-11.12%1618705-21MSTR250919C00560000
550 C32.00-7.49%1,3874,67605-21MSTR250919C00550000
540 C33.34-9.16%312405-21MSTR250919C00540000
530 C35.50-11.38%82,46105-21MSTR250919C00530000
520 C37.55-8.84%141,98705-21MSTR250919C00520000
510 C40.00-8.28%4568005-21MSTR250919C00510000
500 C41.50-11.29%2764,24605-21MSTR250919C00500000
495 C41.80-10.11%4914305-21MSTR250919C00495000
490 C42.00-10.45%4049205-21MSTR250919C00490000
485 C45.50-3.29%3215005-21MSTR250919C00485000
480 C46.50-7.55%3134405-21MSTR250919C00480000
475 C46.75-11.96%812805-21MSTR250919C00475000
470 C47.62-10.91%5126705-21MSTR250919C00470000
465 C50.30-8.38%1219405-21MSTR250919C00465000
460 C52.33-7.46%23249605-21MSTR250919C00460000
455 C52.10-10.03%3510205-21MSTR250919C00455000
450 C54.65-10.99%4231,45105-21MSTR250919C00450000
445 C55.63-10.63%89505-21MSTR250919C00445000
440 C56.40-13.23%766905-21MSTR250919C00440000
435 C59.80-6.56%67305-21MSTR250919C00435000
430 C60.18-5.23%1989805-21MSTR250919C00430000
425 C63.13-10.39%4344505-21MSTR250919C00425000
420 C64.95-10.67%8490105-21MSTR250919C00420000
415 C64.18-7.17%4252105-21MSTR250919C00415000
410 C69.13-8.38%14893605-21MSTR250919C00410000
405 C67.74-14.42%6916005-21MSTR250919C00405000
400 C73.42-10.47%4454,38005-21MSTR250919C00400000
395 C74.90-8.83%4117605-21MSTR250919C00395000
390 C75.83-9.46%51,00605-21MSTR250919C00390000
385 C78.11-5.26%719505-21MSTR250919C00385000
380 C79.70-7.86%9796305-21MSTR250919C00380000
375 C95.00+2.88%229105-21MSTR250919C00375000
370 C85.10-12.19%5850305-21MSTR250919C00370000
365 C89.45-7.28%4526605-21MSTR250919C00365000
360 C92.85-2.49%971205-21MSTR250919C00360000
355 C93.00-9.14%115805-21MSTR250919C00355000
350 C96.00-9.17%721,16205-21MSTR250919C00350000
345 C99.80-7.92%217505-21MSTR250919C00345000
340 C118.65+5.62%133805-21MSTR250919C00340000
335 C121.54+5.64%112405-21MSTR250919C00335000
330 C109.85-2.98%3492405-21MSTR250919C00330000
325 C113.40-8.70%471,85705-21MSTR250919C00325000
320 C112.00-8.79%880005-21MSTR250919C00320000
315 C117.04-6.50%322105-21MSTR250919C00315000
310 C136.02+8.49%136505-21MSTR250919C00310000
305 C126.85-5.69%115305-21MSTR250919C00305000
300 C126.00-10.13%251,49405-21MSTR250919C00300000
295 C130.00-0.43%24005-21MSTR250919C00295000
290 C146.75-0.91%719305-21MSTR250919C00290000
285 C149.45-5.78%218205-20MSTR250919C00285000
280 C155.45+0.01%148605-21MSTR250919C00280000
275 C149.50-6.57%226505-19MSTR250919C00275000
270 C163.00+8.67%315205-20MSTR250919C00270000
265 C163.30-8.73%110405-12MSTR250919C00265000
260 C156.72-8.35%837505-21MSTR250919C00260000
255 C173.35-4.09%213305-21MSTR250919C00255000
250 C165.25-8.14%121,01905-21MSTR250919C00250000
245 C168.97-8.99%111005-21MSTR250919C00245000
240 C191.74+2.86%1837105-21MSTR250919C00240000
235 C190.73-3.33%32805-12MSTR250919C00235000
230 C194.85+4.62%142605-20MSTR250919C00230000
225 C206.00+10.75%12705-21MSTR250919C00225000
220 C192.59-5.66%436205-21MSTR250919C00220000
215 C217.89+67.61%12405-08MSTR250919C00215000
210 C212.93+1.73%233505-20MSTR250919C00210000
205 C203.05+4.09%61305-02MSTR250919C00205000
200 C224.78+0.38%154805-21MSTR250919C00200000
195 C227.04+31.69%57605-20MSTR250919C00195000
190 C228.10+4.76%17205-19MSTR250919C00190000
185 C244.58+64.31%12205-13MSTR250919C00185000
180 C240.54+5.03%1011605-20MSTR250919C00180000
175 C243.13-3.39%811905-12MSTR250919C00175000
170 C257.00+15.74%25205-21MSTR250919C00170000
165 C250.50+5.05%44705-19MSTR250919C00165000
160 C266.74+28.85%16205-08MSTR250919C00160000
155 C258.98-4.54%27505-21MSTR250919C00155000
150 C247.37-7.09%212805-16MSTR250919C00150000
145 C190.00+9.20%23204-21MSTR250919C00145000
140 C261.70+8.41%207705-02MSTR250919C00140000
135 C240.50+28.03%237704-25MSTR250919C00135000
130 C158.60-4.83%44404-03MSTR250919C00130000
125 C247.35+61.91%128304-25MSTR250919C00125000
120 C280.50-3.74%18105-21MSTR250919C00120000
115 C257.31+7.62%23004-25MSTR250919C00115000
110 C200.12-2.62%25503-28MSTR250919C00110000
105 C184.57+2.68%411804-08MSTR250919C00105000
100 C325.65+13.61%16905-13MSTR250919C00100000
95 C188.35-27.84%141504-03MSTR250919C00095000
90 C322.00+62.38%11005-12MSTR250919C00090000
85 C173.00-12.54%256404-09MSTR250919C00085000
80 C333.50+5.04%41305-09MSTR250919C00080000
75 C336.09+10.19%12505-13MSTR250919C00075000
70 C240.70+26.24%23304-14MSTR250919C00070000
65 C249.70+12.76%24104-15MSTR250919C00065000
60 C225.30-18.04%507404-03MSTR250919C00060000
55 C316.700%2112-10MSTR250919C00055000
50 C234.95-7.28%2604-03MSTR250919C00050000
45 C361.62-3.83%2905-16MSTR250919C00045000
40 C363.28+7.21%11612-11MSTR250919C00040000
35 C140.500%6310-02MSTR250919C00035000
30 C379.19-0.67%142805-20MSTR250919C00030000
25 C332.24-4.57%1201-15MSTR250919C00025000
20 C00%0MSTR250919C00020000
15 C300.95-12.39%4412-30MSTR250919C00015000
10 C279.17+7.35%6312903-04MSTR250919C00010000
5 C415.17+47.88%25205-13MSTR250919C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P686.50+1.42%23805-16MSTR250919P01080000
1,070 P656.45-1.23%91105-14MSTR250919P01070000
1,060 P754.25-0.67%8703-06MSTR250919P01060000
1,050 P648.55+0.86%2805-19MSTR250919P01050000
1,040 P708.55-2.83%1803-25MSTR250919P01040000
1,030 P627.55+1.57%2605-15MSTR250919P01030000
1,020 P618.85-0.59%11305-19MSTR250919P01020000
1,010 P631.50-10.67%1105-06MSTR250919P01010000
1,000 P602.35+2.75%12505-21MSTR250919P01000000
990 P575.60-5.91%53405-14MSTR250919P00990000
980 P648.25-3.38%2403-24MSTR250919P00980000
970 P566.70-4.27%61905-09MSTR250919P00970000
960 P556.90-10.90%221105-09MSTR250919P00960000
950 P570.30-7.29%7704-30MSTR250919P00950000
940 P548.25+4.26%61005-16MSTR250919P00940000
930 P625.30+3.09%3203-06MSTR250919P00930000
920 P575.60-1.76%1104-23MSTR250919P00920000
910 P612.10+1.14%2903-21MSTR250919P00910000
900 P487.00-3.50%15405-14MSTR250919P00900000
890 P498.20+0.63%41405-15MSTR250919P00890000
880 P583.30+3.88%8503-21MSTR250919P00880000
870 P474.75-2.37%161105-16MSTR250919P00870000
860 P540.65-2.10%2212-26MSTR250919P00860000
850 P507.80-9.74%2204-23MSTR250919P00850000
840 P445.15-14.75%4105-16MSTR250919P00840000
830 P436.00-14.96%4105-16MSTR250919P00830000
820 P478.10-8.74%1104-23MSTR250919P00820000
810 P415.95-4.55%126105-16MSTR250919P00810000
800 P406.30-2.76%484905-16MSTR250919P00800000
790 P486.95+1.53%2212-23MSTR250919P00790000
780 P387.90-4.68%41505-16MSTR250919P00780000
770 P399.15-13.28%1404-30MSTR250919P00770000
760 P368.50-17.64%61505-16MSTR250919P00760000
750 P353.45-13.82%424505-09MSTR250919P00750000
740 P349.45-5.73%242905-16MSTR250919P00740000
730 P434.45+6.74%103904-11MSTR250919P00730000
720 P351.80-9.71%17104-30MSTR250919P00720000
710 P404.50-2.41%24312-26MSTR250919P00710000
700 P314.15-17.78%96205-01MSTR250919P00700000
690 P394.37+2.00%4912-27MSTR250919P00690000
680 P302.60-21.88%41705-07MSTR250919P00680000
670 P287.20+4.32%12105-15MSTR250919P00670000
660 P266.90-0.89%23805-12MSTR250919P00660000
650 P248.40-4.57%43405-21MSTR250919P00650000
640 P241.30-3.62%21005-21MSTR250919P00640000
630 P253.00+4.14%21005-15MSTR250919P00630000
620 P243.00+3.14%24405-15MSTR250919P00620000
610 P224.60-3.93%12905-21MSTR250919P00610000
600 P205.79-2.31%39005-21MSTR250919P00600000
590 P195.85-9.41%49605-21MSTR250919P00590000
580 P186.90-9.93%23905-21MSTR250919P00580000
570 P179.00-15.47%7014705-20MSTR250919P00570000
560 P196.50-11.19%21305-01MSTR250919P00560000
550 P163.66-12.97%23305-21MSTR250919P00550000
540 P168.23-6.51%24205-09MSTR250919P00540000
530 P172.15-13.60%33605-01MSTR250919P00530000
520 P167.70-15.39%51805-01MSTR250919P00520000
510 P143.00+2.14%101805-09MSTR250919P00510000
500 P132.10+7.18%128405-21MSTR250919P00500000
495 P150.00-35.46%6405-01MSTR250919P00495000
490 P120.94-6.03%11105-19MSTR250919P00490000
485 P131.92-22.70%22105-16MSTR250919P00485000
480 P128.12+4.33%23005-16MSTR250919P00480000
475 P119.00-14.55%162005-09MSTR250919P00475000
470 P106.71-6.35%12105-19MSTR250919P00470000
465 P206.000%2104-04MSTR250919P00465000
460 P110.70+5.54%45005-09MSTR250919P00460000
455 P102.85+1.48%52405-21MSTR250919P00455000
450 P88.65-3.33%69305-21MSTR250919P00450000
445 P89.90-6.69%4805-19MSTR250919P00445000
440 P91.00+2.13%2014705-16MSTR250919P00440000
435 P85.50+6.34%1705-21MSTR250919P00435000
430 P84.93+9.62%113605-21MSTR250919P00430000
425 P82.19-1.33%13605-19MSTR250919P00425000
420 P75.95+7.50%2541705-21MSTR250919P00420000
415 P76.24+10.57%618305-21MSTR250919P00415000
410 P71.72+7.24%19544005-21MSTR250919P00410000
405 P62.03-3.35%15805-21MSTR250919P00405000
400 P64.26+9.94%3761,01805-21MSTR250919P00400000
395 P63.83+12.28%136505-21MSTR250919P00395000
390 P58.75+6.53%3321905-21MSTR250919P00390000
385 P50.97-3.01%488405-21MSTR250919P00385000
380 P53.70+7.19%2043105-21MSTR250919P00380000
375 P52.54+12.39%136605-21MSTR250919P00375000
370 P48.69+7.60%1411405-21MSTR250919P00370000
365 P47.88+11.87%2216505-21MSTR250919P00365000
360 P45.30+12.74%4566905-21MSTR250919P00360000
355 P43.05+7.76%185305-21MSTR250919P00355000
350 P41.40+15.90%2154605-21MSTR250919P00350000
345 P36.90-0.94%59305-21MSTR250919P00345000
340 P35.00+9.89%949105-21MSTR250919P00340000
335 P33.93+4.40%127405-21MSTR250919P00335000
330 P33.22+13.96%2923305-21MSTR250919P00330000
325 P31.76+11.44%1669505-21MSTR250919P00325000
320 P26.25+3.75%328505-21MSTR250919P00320000
315 P23.32-8.91%39505-21MSTR250919P00315000
310 P26.69+6.63%528405-21MSTR250919P00310000
305 P25.09+11.31%3630905-21MSTR250919P00305000
300 P23.39+16.37%571,20405-21MSTR250919P00300000
295 P19.42-3.86%125105-21MSTR250919P00295000
290 P20.51+14.52%291,11405-21MSTR250919P00290000
285 P17.39+1.10%522005-21MSTR250919P00285000
280 P17.35+4.83%2053705-21MSTR250919P00280000
275 P17.25+10.72%226305-21MSTR250919P00275000
270 P14.25+1.06%340205-21MSTR250919P00270000
265 P13.71-15.16%928705-20MSTR250919P00265000
260 P14.04+18.98%665305-21MSTR250919P00260000
255 P13.10+9.90%2115805-21MSTR250919P00255000
250 P11.70+12.50%281,44505-21MSTR250919P00250000
245 P10.50-19.23%115405-20MSTR250919P00245000
240 P10.55+12.83%4930105-21MSTR250919P00240000
235 P9.32+6.51%31,69905-21MSTR250919P00235000
230 P7.88-10.96%673505-20MSTR250919P00230000
225 P8.45-12.89%336905-19MSTR250919P00225000
220 P7.80+6.70%3753905-21MSTR250919P00220000
215 P6.60-13.73%1076605-20MSTR250919P00215000
210 P6.54-3.40%21,07005-21MSTR250919P00210000
205 P6.32-32.77%110905-19MSTR250919P00205000
200 P5.80+5.26%1321,29305-21MSTR250919P00200000
195 P5.28+0.57%134405-21MSTR250919P00195000
190 P5.10+8.51%2026605-21MSTR250919P00190000
185 P4.85+10.48%18405-21MSTR250919P00185000
180 P4.53+11.85%111,05405-21MSTR250919P00180000
175 P3.75-11.35%2063005-21MSTR250919P00175000
170 P3.48-22.15%71,27705-20MSTR250919P00170000
165 P3.50+6.06%241,05605-21MSTR250919P00165000
160 P3.20-5.88%63385905-21MSTR250919P00160000
155 P2.85-33.72%130205-21MSTR250919P00155000
150 P2.79+8.56%361,01205-21MSTR250919P00150000
145 P2.59-20.31%141605-21MSTR250919P00145000
140 P2.50-44.07%638705-19MSTR250919P00140000
135 P2.30-16.36%73,16605-21MSTR250919P00135000
130 P1.98-24.71%135205-20MSTR250919P00130000
125 P1.88-13.76%383405-20MSTR250919P00125000
120 P1.72+0.58%363905-20MSTR250919P00120000
115 P1.50-9.64%2528105-20MSTR250919P00115000
110 P1.38-28.50%132305-20MSTR250919P00110000
105 P1.29-55.05%712805-20MSTR250919P00105000
100 P1.26+11.50%61,51405-21MSTR250919P00100000
95 P1.01-48.99%39305-20MSTR250919P00095000
90 P0.90-19.64%2014605-20MSTR250919P00090000
85 P0.97-10.19%313305-19MSTR250919P00085000
80 P0.90-10.00%57605-19MSTR250919P00080000
75 P0.86-21.82%25805-13MSTR250919P00075000
70 P0.89-6.32%209505-16MSTR250919P00070000
65 P0.54-62.76%12705-20MSTR250919P00065000
60 P0.58-3.33%181405-19MSTR250919P00060000
55 P0.48-23.81%26405-19MSTR250919P00055000
50 P0.35-12.50%452005-21MSTR250919P00050000
45 P0.38-55.29%28905-09MSTR250919P00045000
40 P0.45-37.50%511204-30MSTR250919P00040000
35 P0.26-13.33%18605-01MSTR250919P00035000
30 P0.170.00%1622205-21MSTR250919P00030000
25 P0.14-12.50%212505-20MSTR250919P00025000
20 P0.17-57.50%53304-22MSTR250919P00020000
15 P0.07-36.36%486305-20MSTR250919P00015000
10 P0.03-57.14%275105-20MSTR250919P00010000
5 P0.04-20.00%155305-20MSTR250919P00005000


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