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 22, 2025 9:28:30 AM EDT
413.40USD+2.660%(+10.71)416,417
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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,23210,4371,4318,380


MSTR Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

MSTR Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

MSTR Oct 17, 2025 Exp. - Max Pain @ $320.00

Puts
Calls


MSTR Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C14.10-5.24%4936505-21MSTR251017C00860000
850 C14.61-14.56%7917105-21MSTR251017C00850000
840 C16.95-3.97%1405-21MSTR251017C00840000
830 C14.70-18.56%21105-21MSTR251017C00830000
820 C18.30-13.88%16805-16MSTR251017C00820000
810 C18.45-21.49%1205-19MSTR251017C00810000
800 C15.95-13.78%74205-21MSTR251017C00800000
790 C17.20-9.95%36605-21MSTR251017C00790000
780 C17.95-9.11%135205-21MSTR251017C00780000
770 C18.65-5.57%13005-21MSTR251017C00770000
760 C20.65+1.98%562105-20MSTR251017C00760000
750 C19.30-8.31%141,55805-21MSTR251017C00750000
740 C19.20-11.93%42205-21MSTR251017C00740000
730 C19.80-10.81%72905-21MSTR251017C00730000
720 C22.850.00%73605-21MSTR251017C00720000
710 C25.65+8.92%102405-21MSTR251017C00710000
700 C22.32-11.78%99905-21MSTR251017C00700000
690 C26.85+7.10%212405-21MSTR251017C00690000
680 C27.55+2.04%14505-21MSTR251017C00680000
670 C24.34-13.07%146405-21MSTR251017C00670000
660 C24.95-10.73%412005-21MSTR251017C00660000
650 C32.45+12.48%3118205-21MSTR251017C00650000
640 C30.40+3.93%18905-20MSTR251017C00640000
630 C32.50+3.01%307605-21MSTR251017C00630000
620 C34.45+8.16%513905-21MSTR251017C00620000
610 C37.00+6.63%18705-21MSTR251017C00610000
600 C31.20-6.59%4547305-21MSTR251017C00600000
590 C32.02-11.25%205305-21MSTR251017C00590000
580 C33.53-13.80%395905-21MSTR251017C00580000
570 C34.98-9.96%56305-21MSTR251017C00570000
560 C41.75-2.00%111405-21MSTR251017C00560000
550 C40.20-4.85%8834205-21MSTR251017C00550000
540 C39.50-15.05%222905-21MSTR251017C00540000
530 C49.40+3.74%115005-21MSTR251017C00530000
520 C44.00-9.84%523905-21MSTR251017C00520000
510 C46.30-6.46%105805-21MSTR251017C00510000
500 C50.20-9.55%9241305-21MSTR251017C00500000
490 C60.85+6.66%826805-21MSTR251017C00490000
480 C54.20-9.44%714005-21MSTR251017C00480000
470 C54.82-12.36%76805-21MSTR251017C00470000
460 C58.53-6.64%75605-21MSTR251017C00460000
450 C63.40-6.61%2634805-21MSTR251017C00450000
440 C64.75-11.60%8127505-21MSTR251017C00440000
430 C72.02-5.44%1738105-21MSTR251017C00430000
425 C70.50-9.75%1735705-21MSTR251017C00425000
420 C75.00-4.46%4428905-21MSTR251017C00420000
415 C74.26-11.17%1016405-21MSTR251017C00415000
410 C76.10-11.20%6153805-21MSTR251017C00410000
405 C77.95-6.14%2412305-21MSTR251017C00405000
400 C82.50-8.33%5577105-21MSTR251017C00400000
395 C80.80-6.32%216605-21MSTR251017C00395000
390 C83.58-13.34%612605-21MSTR251017C00390000
385 C85.88-9.39%677705-21MSTR251017C00385000
380 C95.88+5.65%111905-20MSTR251017C00380000
375 C93.05-0.03%315705-19MSTR251017C00375000
370 C109.19+13.21%113005-21MSTR251017C00370000
365 C106.74+0.37%18505-21MSTR251017C00365000
360 C113.30+6.43%19105-21MSTR251017C00360000
355 C109.92+8.83%298805-20MSTR251017C00355000
350 C102.21-10.25%10532705-21MSTR251017C00350000
345 C109.08-16.27%36305-15MSTR251017C00345000
340 C124.85+6.30%10015905-21MSTR251017C00340000
335 C122.85+10.73%110805-21MSTR251017C00335000
330 C125.85+2.93%122205-21MSTR251017C00330000
325 C127.60+4.85%334705-19MSTR251017C00325000
320 C122.70-6.80%225605-21MSTR251017C00320000
315 C128.00-14.95%23305-15MSTR251017C00315000
310 C136.22+8.54%75505-19MSTR251017C00310000
305 C137.00-10.13%210305-15MSTR251017C00305000
300 C132.00-10.81%5131905-21MSTR251017C00300000
295 C144.55+8.88%231205-19MSTR251017C00295000
290 C139.50-4.09%227205-21MSTR251017C00290000
285 C150.00+2.39%1024705-19MSTR251017C00285000
280 C162.40+8.48%26105-20MSTR251017C00280000
275 C163.00+1.39%147505-21MSTR251017C00275000
270 C162.31-8.51%121005-19MSTR251017C00270000
265 C158.13-0.53%210905-21MSTR251017C00265000
260 C162.72+0.85%11505-21MSTR251017C00260000
255 C186.10+4.08%12405-14MSTR251017C00255000
250 C170.00-6.98%1715805-21MSTR251017C00250000
245 C178.32-3.65%1020505-16MSTR251017C00245000
240 C192.52-3.25%57405-21MSTR251017C00240000
235 C94.08+33.18%1604-09MSTR251017C00235000
230 C188.95-10.34%527205-16MSTR251017C00230000
225 C203.30-5.40%13705-20MSTR251017C00225000
220 C158.92+28.85%11404-23MSTR251017C00220000
210 C199.23-6.78%22605-16MSTR251017C00210000
200 C227.55+6.02%29505-20MSTR251017C00200000
195 C122.70-13.22%1304-03MSTR251017C00195000
190 C234.29+22.83%1805-20MSTR251017C00190000
185 C219.61+10.99%2705-02MSTR251017C00185000
180 C149.00+17.63%13004-14MSTR251017C00180000
175 C237.00+107.33%884505-21MSTR251017C00175000
170 C131.20-22.19%141404-03MSTR251017C00170000
165 C215.85+55.06%21904-25MSTR251017C00165000
160 C203.80+20.24%21904-23MSTR251017C00160000
155 C238.60-2.88%1705-05MSTR251017C00155000
150 C270.85+0.74%10020205-21MSTR251017C00150000
145 C153.65-13.12%31404-03MSTR251017C00145000
140 C178.40+6.29%11404-02MSTR251017C00140000
135 C00%0MSTR251017C00135000
130 C00%0MSTR251017C00130000
125 C276.86-3.78%1405-21MSTR251017C00125000
120 C00%0MSTR251017C00120000
115 C00%0MSTR251017C00115000
110 C00%0MSTR251017C00110000
105 C307.360%2105-12MSTR251017C00105000
100 C00%0MSTR251017C00100000
95 C316.27+43.73%1105-15MSTR251017C00095000
90 C00%0MSTR251017C00090000
85 C00%0MSTR251017C00085000
80 C00%0MSTR251017C00080000
75 C00%0MSTR251017C00075000
70 C00%0MSTR251017C00070000
65 C00%0MSTR251017C00065000
60 C00%0MSTR251017C00060000
55 C00%0MSTR251017C00055000
50 C00%0MSTR251017C00050000
45 C00%0MSTR251017C00045000
40 C274.600%1104-15MSTR251017C00040000
35 C00%0MSTR251017C00035000
30 C00%0MSTR251017C00030000
25 C00%0MSTR251017C00025000
20 C00%0MSTR251017C00020000
15 C00%0MSTR251017C00015000
10 C00%0MSTR251017C00010000
5 C00%0MSTR251017C00005000
Puts
StrikePriceChangeVolOILastContract Name
860 P453.55-2.79%151705-20MSTR251017P00860000
850 P00%0MSTR251017P00850000
840 P00%0MSTR251017P00840000
830 P438.100%4105-16MSTR251017P00830000
820 P428.800%4105-16MSTR251017P00820000
810 P00%0MSTR251017P00810000
800 P409.700%4105-16MSTR251017P00800000
790 P00%0MSTR251017P00790000
780 P391.350%4105-16MSTR251017P00780000
770 P00%0MSTR251017P00770000
760 P00%0MSTR251017P00760000
750 P00%0MSTR251017P00750000
740 P372.500%2205-06MSTR251017P00740000
730 P00%0MSTR251017P00730000
720 P00%0MSTR251017P00720000
710 P00%0MSTR251017P00710000
700 P00%0MSTR251017P00700000
690 P00%0MSTR251017P00690000
680 P00%0MSTR251017P00680000
670 P00%0MSTR251017P00670000
660 P278.550%4105-16MSTR251017P00660000
650 P379.450%2104-04MSTR251017P00650000
640 P00%0MSTR251017P00640000
630 P237.60-5.83%101005-21MSTR251017P00630000
620 P333.300%2104-04MSTR251017P00620000
610 P00%0MSTR251017P00610000
600 P258.20-22.35%1304-28MSTR251017P00600000
590 P00%0MSTR251017P00590000
580 P239.900%8404-25MSTR251017P00580000
570 P284.95-13.52%2404-11MSTR251017P00570000
560 P236.53-8.55%1004-23MSTR251017P00560000
550 P191.10+3.30%2305-16MSTR251017P00550000
540 P276.300%4204-04MSTR251017P00540000
530 P00%0MSTR251017P00530000
520 P257.600%2104-04MSTR251017P00520000
510 P249.600%4204-04MSTR251017P00510000
500 P133.10-0.26%225805-21MSTR251017P00500000
490 P138.93+1.04%1505-12MSTR251017P00490000
480 P131.90-40.89%2205-09MSTR251017P00480000
470 P111.50-8.04%11905-20MSTR251017P00470000
460 P113.55-0.79%43205-19MSTR251017P00460000
450 P105.00+3.42%513305-21MSTR251017P00450000
440 P98.10-5.67%27605-14MSTR251017P00440000
430 P86.50-2.26%13105-20MSTR251017P00430000
425 P82.55-11.49%4318105-20MSTR251017P00425000
420 P78.49+0.64%129105-21MSTR251017P00420000
415 P83.20-0.48%221805-21MSTR251017P00415000
410 P70.40-4.75%64205-21MSTR251017P00410000
405 P70.33-1.60%23405-21MSTR251017P00405000
400 P73.67+4.57%4045405-21MSTR251017P00400000
395 P70.50+9.30%110905-21MSTR251017P00395000
390 P59.41-9.02%1116905-21MSTR251017P00390000
385 P64.70+7.35%84905-21MSTR251017P00385000
380 P61.92+7.69%118505-21MSTR251017P00380000
375 P57.25+5.72%55505-21MSTR251017P00375000
370 P50.00-6.10%16305-21MSTR251017P00370000
365 P52.45+2.54%38305-21MSTR251017P00365000
360 P45.81-1.80%38405-21MSTR251017P00360000
355 P48.70+3.71%2311805-21MSTR251017P00355000
350 P46.59+9.11%2216605-21MSTR251017P00350000
345 P44.25-1.54%207605-21MSTR251017P00345000
340 P42.30+4.96%710805-21MSTR251017P00340000
335 P39.45-9.21%320305-21MSTR251017P00335000
330 P39.44+10.08%68605-21MSTR251017P00330000
325 P32.37-10.08%54705-21MSTR251017P00325000
320 P35.56+13.76%210505-21MSTR251017P00320000
315 P32.99+10.89%24105-21MSTR251017P00315000
310 P30.80+9.22%7316805-21MSTR251017P00310000
305 P26.06-5.24%513005-21MSTR251017P00305000
300 P27.60+9.09%9535605-21MSTR251017P00300000
295 P24.78-1.27%229805-21MSTR251017P00295000
290 P21.95-3.73%1429305-21MSTR251017P00290000
285 P23.00-12.21%43605-19MSTR251017P00285000
280 P22.60+9.44%4321705-21MSTR251017P00280000
275 P21.51+14.41%913705-21MSTR251017P00275000
270 P18.20-0.55%1411505-21MSTR251017P00270000
265 P18.45-18.15%1010305-19MSTR251017P00265000
260 P17.54-7.68%410505-19MSTR251017P00260000
255 P21.53-11.54%22705-08MSTR251017P00255000
250 P15.27+7.16%539405-21MSTR251017P00250000
245 P17.40-11.63%14305-13MSTR251017P00245000
240 P12.38+0.24%323805-21MSTR251017P00240000
235 P11.03-4.50%28505-21MSTR251017P00235000
230 P11.00-5.74%225405-20MSTR251017P00230000
225 P10.39-25.25%420105-20MSTR251017P00225000
220 P10.10-2.04%168005-21MSTR251017P00220000
210 P9.00-20.35%34305-19MSTR251017P00210000
200 P7.85+12.95%1935405-21MSTR251017P00200000
195 P6.60-30.53%16705-20MSTR251017P00195000
190 P6.44-21.37%22205-21MSTR251017P00190000
185 P6.40-11.11%25405-19MSTR251017P00185000
180 P8.49-4.61%4320105-12MSTR251017P00180000
175 P6.80-18.56%117105-15MSTR251017P00175000
170 P4.55-29.46%15005-20MSTR251017P00170000
165 P4.82-10.74%11605-19MSTR251017P00165000
160 P5.00-17.22%3017505-16MSTR251017P00160000
155 P3.60-2.17%12705-21MSTR251017P00155000
150 P3.78+9.57%215105-21MSTR251017P00150000
145 P3.49-27.29%110805-21MSTR251017P00145000
140 P3.10-20.51%321205-21MSTR251017P00140000
135 P3.77-26.22%123305-14MSTR251017P00135000
130 P2.48-6.77%19105-21MSTR251017P00130000
125 P2.50+0.81%130005-21MSTR251017P00125000
120 P2.68-26.58%210605-16MSTR251017P00120000
115 P3.60-21.74%2305-05MSTR251017P00115000
110 P3.35+11.67%2205-05MSTR251017P00110000
105 P4.50-12.45%1104-22MSTR251017P00105000
100 P1.60-8.57%21805-21MSTR251017P00100000
95 P00%0MSTR251017P00095000
90 P1.26-8.03%4405-21MSTR251017P00090000
85 P1.12-7.44%1105-20MSTR251017P00085000
80 P1.09-29.68%21005-19MSTR251017P00080000
75 P0.98-36.77%7705-19MSTR251017P00075000
70 P0.77-29.36%2105-21MSTR251017P00070000
65 P1.420%1104-28MSTR251017P00065000
60 P0.95-13.64%12705-09MSTR251017P00060000
55 P00%0MSTR251017P00055000
50 P0.58-13.43%102205-19MSTR251017P00050000
45 P0.59-30.59%2011405-09MSTR251017P00045000
40 P0.400%101005-20MSTR251017P00040000
35 P0.600.00%7904-23MSTR251017P00035000
30 P0.38-41.54%55305-01MSTR251017P00030000
25 P0.270%6305-16MSTR251017P00025000
20 P0.20-13.04%101204-23MSTR251017P00020000
15 P00%0MSTR251017P00015000
10 P0.10-9.09%103405-16MSTR251017P00010000
5 P0.04-42.86%516005-15MSTR251017P00005000


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