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 26, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
172	13,269	4,113	2,270

MSTR Dec 26, 2025 Exp. - Volume by Strike

Puts

Calls

MSTR Dec 26, 2025 Exp. - Open Interest by Strike

Puts

Calls

MSTR Dec 26, 2025 Exp. - Max Pain @ $215.00

Puts

Calls

MSTR Dec 26, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
500 C	0.17	-37.04%	3	1,443	11-20	MSTR251226C00500000
490 C	0.75	-14.77%	14	13	11-13	MSTR251226C00490000
480 C	0.49	+75.00%	2	13	11-17	MSTR251226C00480000
475 C	0.68	-27.66%	8	8	11-13	MSTR251226C00475000
470 C	0.29	-40.82%	3	14	11-20	MSTR251226C00470000
465 C	0.41	-62.39%	5	2	11-17	MSTR251226C00465000
460 C	0.49	0%	6	3	11-18	MSTR251226C00460000
455 C	0.52	-25.71%	10	6	11-18	MSTR251226C00455000
450 C	0.35	+6.06%	2	30	11-20	MSTR251226C00450000
445 C	0.28	-50.00%	1	7	11-20	MSTR251226C00445000
440 C	0.57	0%	66	33	11-18	MSTR251226C00440000
435 C	0.70	+55.56%	27	25	11-18	MSTR251226C00435000
430 C	0.71	-42.74%	17	10	11-18	MSTR251226C00430000
425 C	0.27	-56.45%	1	14	11-20	MSTR251226C00425000
420 C	0.65	+22.64%	10	176	11-18	MSTR251226C00420000
415 C	0.48	-17.24%	1	4	11-19	MSTR251226C00415000
410 C	0.49	-2.00%	1	4	11-19	MSTR251226C00410000
405 C	0.68	-46.46%	1	153	11-18	MSTR251226C00405000
400 C	0.41	+32.26%	25	642	11-20	MSTR251226C00400000
395 C	0.80	0%	1	1	11-17	MSTR251226C00395000
390 C	0.39	-50.00%	6	35	11-20	MSTR251226C00390000
385 C	0.42	0.00%	1	17	11-20	MSTR251226C00385000
380 C	0.46	0.00%	5	24	11-20	MSTR251226C00380000
375 C	0.51	-43.96%	1	16	11-19	MSTR251226C00375000
370 C	0.49	-45.56%	4	10	11-20	MSTR251226C00370000
365 C	0.50	-5.66%	12	23	11-20	MSTR251226C00365000
360 C	0.51	-5.56%	22	64	11-20	MSTR251226C00360000
355 C	0.55	-19.12%	10	20	11-20	MSTR251226C00355000
350 C	0.56	-6.67%	26	363	11-20	MSTR251226C00350000
345 C	0.59	-52.03%	6	48	11-19	MSTR251226C00345000
340 C	0.64	-46.22%	20	167	11-19	MSTR251226C00340000
335 C	0.67	-2.90%	22	91	11-20	MSTR251226C00335000
330 C	0.65	-14.47%	26	196	11-20	MSTR251226C00330000
325 C	0.75	-12.79%	25	1,295	11-20	MSTR251226C00325000
320 C	0.82	-7.87%	17	189	11-20	MSTR251226C00320000
315 C	0.81	-8.99%	30	127	11-20	MSTR251226C00315000
310 C	0.93	-15.45%	149	349	11-20	MSTR251226C00310000
305 C	0.94	-18.26%	21	256	11-20	MSTR251226C00305000
300 C	1.05	-17.32%	319	997	11-20	MSTR251226C00300000
295 C	1.15	-14.81%	76	136	11-20	MSTR251226C00295000
290 C	1.19	-24.20%	87	264	11-20	MSTR251226C00290000
285 C	1.34	-17.28%	72	387	11-20	MSTR251226C00285000
280 C	1.42	-27.92%	132	312	11-20	MSTR251226C00280000
275 C	1.60	-20.00%	104	266	11-20	MSTR251226C00275000
270 C	1.56	-33.62%	122	349	11-20	MSTR251226C00270000
265 C	2.00	-24.81%	23	93	11-20	MSTR251226C00265000
260 C	2.14	-28.67%	138	205	11-20	MSTR251226C00260000
255 C	2.50	-25.60%	69	54	11-20	MSTR251226C00255000
250 C	2.70	-26.23%	324	598	11-20	MSTR251226C00250000
245 C	3.00	-30.23%	86	147	11-20	MSTR251226C00245000
240 C	3.47	-31.96%	111	258	11-20	MSTR251226C00240000
235 C	4.14	-24.86%	34	164	11-20	MSTR251226C00235000
230 C	4.75	-25.78%	281	507	11-20	MSTR251226C00230000
225 C	5.63	-20.70%	361	263	11-20	MSTR251226C00225000
220 C	6.50	-23.26%	58	304	11-20	MSTR251226C00220000
215 C	7.14	-26.39%	275	216	11-20	MSTR251226C00215000
210 C	8.16	-27.40%	88	122	11-20	MSTR251226C00210000
205 C	9.75	-22.62%	234	145	11-20	MSTR251226C00205000
200 C	11.49	-19.08%	568	361	11-20	MSTR251226C00200000
195 C	12.80	-21.81%	699	684	11-20	MSTR251226C00195000
190 C	14.15	-24.93%	225	228	11-20	MSTR251226C00190000
185 C	17.30	-19.16%	160	133	11-20	MSTR251226C00185000
180 C	18.80	-18.79%	115	72	11-20	MSTR251226C00180000
175 C	21.00	-28.18%	129	113	11-20	MSTR251226C00175000
170 C	25.05	-47.81%	18	36	11-20	MSTR251226C00170000
165 C	26.75	-22.13%	8	11	11-20	MSTR251226C00165000
160 C	37.49	-34.73%	1	2	11-19	MSTR251226C00160000
155 C	62.00	+21.57%	2	2	11-18	MSTR251226C00155000
150 C	37.60	-15.60%	77	81	11-20	MSTR251226C00150000
145 C	45.37	-12.92%	1	8	11-20	MSTR251226C00145000
140 C	45.30	-38.60%	8	5	11-20	MSTR251226C00140000
135 C	49.00	-11.36%	23	16	11-20	MSTR251226C00135000
130 C	0	0%	0			MSTR251226C00130000
125 C	70.60	0%	1	1	11-20	MSTR251226C00125000
120 C	61.90	0%	16	10	11-20	MSTR251226C00120000
115 C	0	0%	0			MSTR251226C00115000
110 C	0	0%	0			MSTR251226C00110000
105 C	107.00	0%	2	0	11-18	MSTR251226C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
500 P	0	0%	0			MSTR251226P00500000
490 P	0	0%	0			MSTR251226P00490000
480 P	0	0%	0			MSTR251226P00480000
475 P	0	0%	0			MSTR251226P00475000
470 P	0	0%	0			MSTR251226P00470000
465 P	0	0%	0			MSTR251226P00465000
460 P	0	0%	0			MSTR251226P00460000
455 P	0	0%	0			MSTR251226P00455000
450 P	0	0%	0			MSTR251226P00450000
445 P	237.57	+11.80%	10	10	11-13	MSTR251226P00445000
440 P	0	0%	0			MSTR251226P00440000
435 P	0	0%	0			MSTR251226P00435000
430 P	0	0%	0			MSTR251226P00430000
425 P	0	0%	0			MSTR251226P00425000
420 P	0	0%	0			MSTR251226P00420000
415 P	214.00	+18.23%	1	1	11-14	MSTR251226P00415000
410 P	223.61	+3.74%	2	100	11-20	MSTR251226P00410000
405 P	210.48	+23.67%	50	50	11-17	MSTR251226P00405000
400 P	164.95	0%	1	1	11-11	MSTR251226P00400000
395 P	0	0%	0			MSTR251226P00395000
390 P	155.23	0%	1	1	11-11	MSTR251226P00390000
385 P	160.52	0%	1	1	11-12	MSTR251226P00385000
380 P	181.10	0%	3	3	11-14	MSTR251226P00380000
375 P	0	0%	0			MSTR251226P00375000
370 P	170.90	+33.16%	2	2	11-17	MSTR251226P00370000
365 P	165.69	+7.94%	1	1	11-14	MSTR251226P00365000
360 P	174.76	+7.04%	1	2	11-19	MSTR251226P00360000
355 P	160.93	+22.59%	4	6	11-17	MSTR251226P00355000
350 P	173.70	+5.58%	3	3	11-20	MSTR251226P00350000
345 P	162.48	+18.88%	1	1	11-20	MSTR251226P00345000
340 P	130.70	+18.77%	4	52	11-13	MSTR251226P00340000
335 P	102.64	+7.60%	1	3	11-11	MSTR251226P00335000
330 P	154.56	+13.37%	2	7	11-20	MSTR251226P00330000
325 P	141.05	+23.48%	1	6	11-19	MSTR251226P00325000
320 P	147.42	+20.67%	5	15	11-20	MSTR251226P00320000
315 P	116.89	+0.48%	2	35	11-19	MSTR251226P00315000
310 P	132.67	+18.41%	1	32	11-20	MSTR251226P00310000
305 P	119.20	+12.99%	1	36	11-19	MSTR251226P00305000
300 P	116.27	+26.75%	23	27	11-19	MSTR251226P00300000
295 P	119.31	+8.17%	7	15	11-20	MSTR251226P00295000
290 P	98.92	-5.67%	2	18	11-20	MSTR251226P00290000
285 P	109.87	+8.94%	1	13	11-20	MSTR251226P00285000
280 P	107.42	+50.89%	3	17	11-20	MSTR251226P00280000
275 P	97.75	+4.89%	5	26	11-20	MSTR251226P00275000
270 P	92.81	+9.19%	4	33	11-20	MSTR251226P00270000
265 P	90.79	+17.76%	5	8	11-20	MSTR251226P00265000
260 P	85.43	+8.81%	14	125	11-20	MSTR251226P00260000
255 P	67.62	+35.21%	1	16	11-19	MSTR251226P00255000
250 P	75.90	+15.35%	15	278	11-20	MSTR251226P00250000
245 P	69.93	+19.15%	2	60	11-20	MSTR251226P00245000
240 P	56.85	+48.09%	58	258	11-19	MSTR251226P00240000
235 P	60.20	+11.42%	5	94	11-20	MSTR251226P00235000
230 P	58.55	+20.72%	2	239	11-20	MSTR251226P00230000
225 P	52.68	+11.59%	3	141	11-20	MSTR251226P00225000
220 P	47.42	+12.53%	112	142	11-20	MSTR251226P00220000
215 P	45.73	+16.96%	5	305	11-20	MSTR251226P00215000
210 P	39.51	+14.03%	126	292	11-20	MSTR251226P00210000
205 P	37.93	+17.43%	6	98	11-20	MSTR251226P00205000
200 P	32.31	+15.19%	206	297	11-20	MSTR251226P00200000
195 P	31.37	+20.65%	25	101	11-20	MSTR251226P00195000
190 P	25.86	+17.55%	437	299	11-20	MSTR251226P00190000
185 P	23.96	+25.12%	55	183	11-20	MSTR251226P00185000
180 P	20.11	+15.18%	227	465	11-20	MSTR251226P00180000
175 P	18.05	+17.90%	211	195	11-20	MSTR251226P00175000
170 P	15.50	+9.15%	298	256	11-20	MSTR251226P00170000
165 P	13.30	+6.91%	92	123	11-20	MSTR251226P00165000
160 P	12.55	+14.09%	410	248	11-20	MSTR251226P00160000
155 P	10.00	+2.04%	56	108	11-20	MSTR251226P00155000
150 P	9.28	+23.73%	165	647	11-20	MSTR251226P00150000
145 P	7.80	+9.86%	36	60	11-20	MSTR251226P00145000
140 P	6.85	+11.38%	316	208	11-20	MSTR251226P00140000
135 P	6.01	+16.70%	26	55	11-20	MSTR251226P00135000
130 P	5.00	+6.38%	66	112	11-20	MSTR251226P00130000
125 P	4.15	+9.21%	41	38	11-20	MSTR251226P00125000
120 P	4.10	+34.43%	51	75	11-20	MSTR251226P00120000
115 P	3.65	+21.26%	17	58	11-20	MSTR251226P00115000
110 P	2.75	+3.77%	11	60	11-20	MSTR251226P00110000
105 P	2.40	+26.32%	96	222	11-20	MSTR251226P00105000