Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close

Nov 21, 2025 3:59:58 PM EST

170.39USD-3.800%(-6.73)29,501,224

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 21, 2025 9:28:30 AM EST

172.91USD-2.377%(-4.21)702,722

After-hours

Nov 21, 2025 4:58:30 PM EST

171.80USD+0.828%(+1.41)372,739

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	14,292	6,730	8,577

MSTR Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

MSTR Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

MSTR Dec 12, 2025 Exp. - Max Pain @ $210.00

Puts

Calls

MSTR Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
540 C	0.13	-13.33%	1	57	11-20	MSTR251212C00540000
530 C	0.97	0%	28	0	11-03	MSTR251212C00530000
520 C	0.15	0.00%	1	39	11-19	MSTR251212C00520000
510 C	1.03	0%	28	0	11-03	MSTR251212C00510000
500 C	0.11	-31.25%	175	42	11-19	MSTR251212C00500000
490 C	0.24	-79.13%	26	27	11-14	MSTR251212C00490000
480 C	0.22	+57.14%	3	14	11-20	MSTR251212C00480000
475 C	0.84	-36.84%	14	14	11-05	MSTR251212C00475000
470 C	0.88	-30.71%	14	14	11-05	MSTR251212C00470000
465 C	0.20	-77.53%	1	8	11-18	MSTR251212C00465000
460 C	0.17	-37.04%	3	9	11-19	MSTR251212C00460000
455 C	0	0%	0			MSTR251212C00455000
450 C	0.21	+16.67%	172	193	11-20	MSTR251212C00450000
445 C	0	0%	0			MSTR251212C00445000
440 C	0.36	-57.65%	1	2	11-17	MSTR251212C00440000
435 C	0.85	-54.79%	3	14	11-07	MSTR251212C00435000
430 C	0.16	-36.00%	4	26	11-19	MSTR251212C00430000
425 C	0.20	-13.04%	1	102	11-19	MSTR251212C00425000
420 C	0.21	-68.66%	13	38	11-18	MSTR251212C00420000
415 C	0.22	-18.52%	3	8	11-19	MSTR251212C00415000
410 C	0.16	-80.49%	1	26	11-20	MSTR251212C00410000
405 C	0.30	-62.03%	4	10	11-17	MSTR251212C00405000
400 C	0.20	+42.86%	4	157	11-20	MSTR251212C00400000
395 C	0.43	-49.41%	2	23	11-13	MSTR251212C00395000
390 C	0.34	+41.67%	2	167	11-20	MSTR251212C00390000
385 C	0.14	-56.25%	3	171	11-20	MSTR251212C00385000
380 C	0.21	-40.00%	1	240	11-20	MSTR251212C00380000
375 C	0.20	-23.08%	1	207	11-20	MSTR251212C00375000
370 C	0.13	-51.85%	1	577	11-20	MSTR251212C00370000
365 C	0.22	-24.14%	3	119	11-20	MSTR251212C00365000
360 C	0.27	+8.00%	1	111	11-20	MSTR251212C00360000
355 C	0.33	-31.25%	1	60	11-19	MSTR251212C00355000
350 C	0.24	-31.43%	4	469	11-20	MSTR251212C00350000
345 C	0.32	-49.21%	8	234	11-19	MSTR251212C00345000
340 C	0.33	+13.79%	3	66	11-20	MSTR251212C00340000
335 C	0.27	-30.77%	15	180	11-20	MSTR251212C00335000
330 C	0.30	-25.00%	2	141	11-20	MSTR251212C00330000
325 C	0.34	-19.05%	6	236	11-20	MSTR251212C00325000
320 C	0.38	-17.39%	13	180	11-20	MSTR251212C00320000
315 C	0.38	-22.45%	10	185	11-20	MSTR251212C00315000
310 C	0.34	-30.61%	4	63	11-20	MSTR251212C00310000
305 C	0.47	-57.27%	2	266	11-20	MSTR251212C00305000
300 C	0.45	-23.73%	38	667	11-20	MSTR251212C00300000
295 C	0.46	-29.23%	2	240	11-20	MSTR251212C00295000
290 C	0.53	-26.39%	7	116	11-20	MSTR251212C00290000
285 C	0.56	-27.27%	5	241	11-20	MSTR251212C00285000
280 C	0.61	-23.75%	132	242	11-20	MSTR251212C00280000
275 C	0.73	-24.74%	27	538	11-20	MSTR251212C00275000
270 C	0.82	-25.45%	91	113	11-20	MSTR251212C00270000
265 C	0.91	-21.55%	65	244	11-20	MSTR251212C00265000
260 C	1.06	-20.90%	153	336	11-20	MSTR251212C00260000
255 C	1.08	-39.33%	6	244	11-20	MSTR251212C00255000
250 C	1.50	-21.05%	320	816	11-20	MSTR251212C00250000
245 C	1.60	-25.23%	38	128	11-20	MSTR251212C00245000
240 C	2.00	-30.31%	23	285	11-20	MSTR251212C00240000
235 C	2.10	-35.38%	76	211	11-20	MSTR251212C00235000
230 C	2.59	-25.57%	95	309	11-20	MSTR251212C00230000
225 C	3.20	-34.02%	119	192	11-20	MSTR251212C00225000
220 C	3.90	-25.71%	137	376	11-20	MSTR251212C00220000
215 C	4.40	-29.03%	33	110	11-20	MSTR251212C00215000
210 C	5.19	-28.22%	420	2,268	11-20	MSTR251212C00210000
205 C	6.40	-32.84%	653	630	11-20	MSTR251212C00205000
200 C	7.62	-30.16%	941	754	11-20	MSTR251212C00200000
195 C	8.55	-33.26%	350	343	11-20	MSTR251212C00195000
190 C	10.75	-29.23%	294	155	11-20	MSTR251212C00190000
185 C	13.00	-26.05%	122	106	11-20	MSTR251212C00185000
180 C	15.00	-25.56%	65	103	11-20	MSTR251212C00180000
175 C	18.83	-18.41%	44	30	11-20	MSTR251212C00175000
170 C	20.50	-24.35%	9	77	11-20	MSTR251212C00170000
165 C	23.43	-53.05%	62	44	11-20	MSTR251212C00165000
160 C	24.90	-24.43%	6	25	11-20	MSTR251212C00160000
155 C	30.82	0%	2	2	11-20	MSTR251212C00155000
150 C	34.05	-21.63%	7	23	11-20	MSTR251212C00150000
145 C	39.52	0%	2	2	11-20	MSTR251212C00145000
140 C	39.18	-37.81%	3	3	11-20	MSTR251212C00140000
135 C	0	0%	0			MSTR251212C00135000
130 C	0	0%	0			MSTR251212C00130000
125 C	52.65	-28.85%	5	6	11-20	MSTR251212C00125000
120 C	75.68	0%	8	8	11-17	MSTR251212C00120000
115 C	0	0%	0			MSTR251212C00115000
110 C	68.20	0%	3	3	11-20	MSTR251212C00110000
105 C	81.00	0%	1	1	11-19	MSTR251212C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
540 P	0	0%	0			MSTR251212P00540000
530 P	0	0%	0			MSTR251212P00530000
520 P	0	0%	0			MSTR251212P00520000
510 P	0	0%	0			MSTR251212P00510000
500 P	0	0%	0			MSTR251212P00500000
490 P	0	0%	0			MSTR251212P00490000
480 P	0	0%	0			MSTR251212P00480000
475 P	0	0%	0			MSTR251212P00475000
470 P	0	0%	0			MSTR251212P00470000
465 P	0	0%	0			MSTR251212P00465000
460 P	0	0%	0			MSTR251212P00460000
455 P	0	0%	0			MSTR251212P00455000
450 P	183.11	0%	2	0	11-03	MSTR251212P00450000
445 P	190.83	-3.42%	10	10	11-05	MSTR251212P00445000
440 P	186.79	0%	100	100	11-05	MSTR251212P00440000
435 P	0	0%	0			MSTR251212P00435000
430 P	187.06	-3.69%	100	365	11-07	MSTR251212P00430000
425 P	0	0%	0			MSTR251212P00425000
420 P	244.90	+38.30%	80	10	11-20	MSTR251212P00420000
415 P	160.35	0%	4	4	11-04	MSTR251212P00415000
410 P	231.80	+38.79%	20	2	11-20	MSTR251212P00410000
405 P	138.91	0%	6	0	11-03	MSTR251212P00405000
400 P	224.85	+27.55%	30	4	11-20	MSTR251212P00400000
395 P	169.45	+9.57%	1	1	11-12	MSTR251212P00395000
390 P	213.07	+11.55%	50	1	11-20	MSTR251212P00390000
385 P	145.25	+6.83%	10	28	11-10	MSTR251212P00385000
380 P	204.90	+11.97%	30	4	11-20	MSTR251212P00380000
375 P	175.90	+23.85%	15	10	11-14	MSTR251212P00375000
370 P	191.80	+18.56%	10	505	11-20	MSTR251212P00370000
365 P	172.61	+50.03%	2	5	11-17	MSTR251212P00365000
360 P	166.15	+3.77%	2	502	11-17	MSTR251212P00360000
355 P	134.11	+19.96%	3	4	11-13	MSTR251212P00355000
350 P	172.80	+8.95%	360	2	11-20	MSTR251212P00350000
345 P	131.47	+17.67%	7	15	11-13	MSTR251212P00345000
340 P	160.51	+8.95%	151	436	11-20	MSTR251212P00340000
335 P	156.93	+6.65%	6	11	11-20	MSTR251212P00335000
330 P	151.25	+15.68%	150	2	11-20	MSTR251212P00330000
325 P	135.59	+19.12%	1	13	11-19	MSTR251212P00325000
320 P	143.80	+4.99%	7	29	11-20	MSTR251212P00320000
315 P	142.71	+18.68%	2	24	11-20	MSTR251212P00315000
310 P	102.64	-14.56%	1	47	11-18	MSTR251212P00310000
305 P	125.49	+2.69%	11	12	11-20	MSTR251212P00305000
300 P	116.35	+28.88%	6	58	11-19	MSTR251212P00300000
295 P	86.00	-12.19%	10	37	11-18	MSTR251212P00295000
290 P	113.59	+5.87%	157	173	11-20	MSTR251212P00290000
285 P	108.15	+8.09%	4	24	11-20	MSTR251212P00285000
280 P	103.86	+5.02%	151	86	11-20	MSTR251212P00280000
275 P	99.85	+13.14%	12	38	11-20	MSTR251212P00275000
270 P	89.07	+27.24%	12	115	11-19	MSTR251212P00270000
265 P	87.43	+7.98%	5	37	11-20	MSTR251212P00265000
260 P	83.25	+6.96%	6	121	11-20	MSTR251212P00260000
255 P	79.93	+66.62%	2	72	11-20	MSTR251212P00255000
250 P	73.04	+12.01%	14	254	11-20	MSTR251212P00250000
245 P	70.20	+11.75%	5	50	11-20	MSTR251212P00245000
240 P	63.32	+10.83%	6	269	11-20	MSTR251212P00240000
235 P	59.55	+13.65%	2	55	11-20	MSTR251212P00235000
230 P	53.55	+20.50%	24	299	11-20	MSTR251212P00230000
225 P	49.21	+11.79%	37	92	11-20	MSTR251212P00225000
220 P	45.31	+15.09%	111	231	11-20	MSTR251212P00220000
215 P	43.22	+19.56%	5	205	11-20	MSTR251212P00215000
210 P	36.90	+18.08%	221	261	11-20	MSTR251212P00210000
205 P	34.13	+18.96%	70	122	11-20	MSTR251212P00205000
200 P	29.38	+20.91%	157	270	11-20	MSTR251212P00200000
195 P	26.35	+19.77%	41	162	11-20	MSTR251212P00195000
190 P	22.82	+30.25%	546	389	11-20	MSTR251212P00190000
185 P	20.20	+20.89%	98	174	11-20	MSTR251212P00185000
180 P	17.20	+27.41%	249	310	11-20	MSTR251212P00180000
175 P	14.70	+27.83%	364	680	11-20	MSTR251212P00175000
170 P	12.70	+23.42%	434	246	11-20	MSTR251212P00170000
165 P	10.65	+30.67%	73	173	11-20	MSTR251212P00165000
160 P	9.65	+42.96%	78	1,090	11-20	MSTR251212P00160000
155 P	8.01	+39.30%	539	1,565	11-20	MSTR251212P00155000
150 P	6.65	+24.53%	670	1,633	11-20	MSTR251212P00150000
145 P	5.78	+14.46%	554	1,540	11-20	MSTR251212P00145000
140 P	4.85	+29.33%	541	1,521	11-20	MSTR251212P00140000
135 P	4.05	+26.56%	11	125	11-20	MSTR251212P00135000
130 P	3.95	+37.15%	43	49	11-20	MSTR251212P00130000
125 P	2.97	+13.79%	48	37	11-20	MSTR251212P00125000
120 P	2.68	+31.37%	115	126	11-20	MSTR251212P00120000
115 P	2.04	+44.68%	6	192	11-20	MSTR251212P00115000
110 P	1.88	+35.25%	14	178	11-20	MSTR251212P00110000
105 P	1.50	+36.36%	82	102	11-20	MSTR251212P00105000