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 23, 2025 8:26:30 AM EDT
386.00USD-3.370%(-13.46)580,873
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4025,1911,0425,388


MSTR Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Mar 20, 2026 Exp. - Max Pain @ $370.00

Puts
Calls


MSTR Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C39.90+5.56%2935605-21MSTR260320C00860000
850 C34.30-8.04%374205-21MSTR260320C00850000
840 C50.90+3.56%11005-13MSTR260320C00840000
830 C37.00-6.80%1805-21MSTR260320C00830000
820 C42.90+4.63%11305-21MSTR260320C00820000
810 C43.07+0.28%103105-19MSTR260320C00810000
800 C44.45+1.72%526405-21MSTR260320C00800000
790 C38.80-7.58%313305-21MSTR260320C00790000
780 C39.65-9.68%5705-21MSTR260320C00780000
770 C46.90-5.82%11405-19MSTR260320C00770000
760 C43.00-7.33%26905-21MSTR260320C00760000
750 C48.49-1.94%46805-21MSTR260320C00750000
740 C43.40-10.97%13705-21MSTR260320C00740000
730 C56.45-8.43%1805-15MSTR260320C00730000
720 C52.60+0.77%22905-21MSTR260320C00720000
710 C46.55-10.05%53505-21MSTR260320C00710000
700 C49.25-5.74%10613505-21MSTR260320C00700000
690 C48.90-10.88%29405-21MSTR260320C00690000
680 C57.77+2.70%34905-21MSTR260320C00680000
670 C59.00+2.61%215005-21MSTR260320C00670000
660 C58.50-24.13%33105-19MSTR260320C00660000
650 C59.16-3.49%1311205-19MSTR260320C00650000
640 C68.05-2.30%604405-15MSTR260320C00640000
630 C65.48-7.71%307305-19MSTR260320C00630000
620 C65.63-19.96%49805-20MSTR260320C00620000
610 C71.65-14.17%11505-15MSTR260320C00610000
600 C61.75-11.43%5257305-21MSTR260320C00600000
590 C64.87-18.34%32505-21MSTR260320C00590000
580 C72.10-5.81%12305-20MSTR260320C00580000
570 C90.55+16.39%21105-09MSTR260320C00570000
560 C79.90+5.41%188205-21MSTR260320C00560000
550 C73.90-2.76%3026905-21MSTR260320C00550000
540 C99.80-3.52%126605-09MSTR260320C00540000
530 C84.48-18.53%45105-16MSTR260320C00530000
520 C86.80-8.49%104505-21MSTR260320C00520000
510 C80.75-18.66%184905-21MSTR260320C00510000
500 C83.00-7.26%7647905-21MSTR260320C00500000
490 C85.55-9.71%34205-21MSTR260320C00490000
480 C88.60-9.03%512305-21MSTR260320C00480000
470 C91.40-7.40%1313905-21MSTR260320C00470000
460 C94.30-9.02%324305-21MSTR260320C00460000
450 C95.81-10.75%518305-21MSTR260320C00450000
440 C98.94-10.23%29305-21MSTR260320C00440000
430 C114.90+1.82%143805-20MSTR260320C00430000
420 C108.15-7.17%817305-21MSTR260320C00420000
410 C111.90-8.27%29405-21MSTR260320C00410000
400 C113.58-5.35%756505-21MSTR260320C00400000
390 C119.29-5.33%110105-21MSTR260320C00390000
380 C133.35+2.44%37005-19MSTR260320C00380000
370 C141.53+3.50%13705-21MSTR260320C00370000
360 C142.00+4.86%133205-19MSTR260320C00360000
350 C137.50-7.09%411005-21MSTR260320C00350000
340 C152.92+1.64%15505-20MSTR260320C00340000
330 C156.74+1.38%75205-19MSTR260320C00330000
320 C153.02-12.28%63105-16MSTR260320C00320000
310 C158.00-4.82%36405-21MSTR260320C00310000
300 C161.35-5.17%1128005-21MSTR260320C00300000
290 C177.60-6.93%23105-16MSTR260320C00290000
280 C170.35-7.67%34005-21MSTR260320C00280000
270 C177.45+9.65%24405-06MSTR260320C00270000
260 C199.93+6.91%14705-19MSTR260320C00260000
250 C191.85-2.79%49205-21MSTR260320C00250000
240 C196.41-1.68%62005-16MSTR260320C00240000
230 C200.77+42.39%11005-06MSTR260320C00230000
220 C230.84+6.74%11205-14MSTR260320C00220000
210 C231.46-2.11%5705-19MSTR260320C00210000
200 C243.25+1.46%12905-21MSTR260320C00200000
195 C230.16-0.72%14505-21MSTR260320C00195000
190 C200.35+3.84%2404-23MSTR260320C00190000
185 C259.07+55.50%2105-09MSTR260320C00185000
180 C248.65-3.25%2605-16MSTR260320C00180000
175 C263.47+20.31%2705-09MSTR260320C00175000
170 C208.11+21.10%15104-24MSTR260320C00170000
165 C196.05+11.36%2404-21MSTR260320C00165000
160 C244.03-0.31%2404-30MSTR260320C00160000
155 C170.500%8403-17MSTR260320C00155000
150 C276.15-0.31%32205-12MSTR260320C00150000
145 C282.75+45.22%11405-20MSTR260320C00145000
140 C155.55-22.23%3904-10MSTR260320C00140000
135 C286.47-5.28%1605-20MSTR260320C00135000
130 C169.20-12.33%32204-10MSTR260320C00130000
125 C210.420%4003-28MSTR260320C00125000
120 C00%0MSTR260320C00120000
115 C262.750%2104-28MSTR260320C00115000
110 C237.15+4.01%8904-22MSTR260320C00110000
105 C205.000%2103-17MSTR260320C00105000
100 C320.05+2.24%11005-19MSTR260320C00100000
95 C00%0MSTR260320C00095000
90 C313.60+17.53%8805-07MSTR260320C00090000
85 C00%0MSTR260320C00085000
80 C224.300%2003-17MSTR260320C00080000
75 C233.05+10.84%1104-09MSTR260320C00075000
70 C346.27+4.66%8105-08MSTR260320C00070000
65 C00%0MSTR260320C00065000
60 C355.020%8805-08MSTR260320C00060000
55 C00%0MSTR260320C00055000
50 C00%0MSTR260320C00050000
45 C00%0MSTR260320C00045000
40 C00%0MSTR260320C00040000
35 C00%0MSTR260320C00035000
30 C00%0MSTR260320C00030000
25 C00%0MSTR260320C00025000
20 C00%0MSTR260320C00020000
15 C00%0MSTR260320C00015000
10 C00%0MSTR260320C00010000
5 C00%0MSTR260320C00005000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0MSTR260320P00860000
850 P00%0MSTR260320P00850000
840 P00%0MSTR260320P00840000
830 P00%0MSTR260320P00830000
820 P00%0MSTR260320P00820000
810 P00%0MSTR260320P00810000
800 P00%0MSTR260320P00800000
790 P00%0MSTR260320P00790000
780 P00%0MSTR260320P00780000
770 P416.150%101005-06MSTR260320P00770000
760 P00%0MSTR260320P00760000
750 P00%0MSTR260320P00750000
740 P00%0MSTR260320P00740000
730 P00%0MSTR260320P00730000
720 P00%0MSTR260320P00720000
710 P00%0MSTR260320P00710000
700 P334.850%2005-08MSTR260320P00700000
690 P00%0MSTR260320P00690000
680 P00%0MSTR260320P00680000
670 P374.850%2004-17MSTR260320P00670000
660 P365.900%2004-17MSTR260320P00660000
650 P00%0MSTR260320P00650000
640 P283.50-11.63%4205-16MSTR260320P00640000
630 P00%0MSTR260320P00630000
620 P319.050%2104-22MSTR260320P00620000
610 P321.15-6.34%2104-17MSTR260320P00610000
600 P255.100%2105-09MSTR260320P00600000
590 P241.000%1105-08MSTR260320P00590000
580 P00%0MSTR260320P00580000
570 P286.400%2004-17MSTR260320P00570000
560 P216.05-22.38%2305-13MSTR260320P00560000
550 P231.600%2205-06MSTR260320P00550000
540 P00%0MSTR260320P00540000
530 P00%0MSTR260320P00530000
520 P189.79-16.24%11105-08MSTR260320P00520000
510 P200.90+1.52%41005-06MSTR260320P00510000
500 P157.60-8.27%14605-21MSTR260320P00500000
490 P150.74-9.00%11005-21MSTR260320P00490000
480 P154.25-2.50%183305-19MSTR260320P00480000
470 P146.45-4.09%112905-19MSTR260320P00470000
460 P139.35-4.33%152205-19MSTR260320P00460000
450 P126.90+0.03%84205-21MSTR260320P00450000
440 P120.55-2.78%21805-21MSTR260320P00440000
430 P113.95-2.48%411205-21MSTR260320P00430000
420 P112.95+2.31%12616805-21MSTR260320P00420000
410 P108.50+6.69%2221305-21MSTR260320P00410000
400 P101.45+6.12%1130705-21MSTR260320P00400000
390 P90.45-4.18%77805-21MSTR260320P00390000
380 P85.00-5.71%72805-21MSTR260320P00380000
370 P79.00-12.22%66305-21MSTR260320P00370000
360 P74.77-3.51%35005-21MSTR260320P00360000
350 P68.95-4.88%82605-21MSTR260320P00350000
340 P69.65-9.43%163105-19MSTR260320P00340000
330 P59.65-6.78%49005-21MSTR260320P00330000
320 P60.10+4.47%62505-21MSTR260320P00320000
310 P55.11+4.79%61905-21MSTR260320P00310000
300 P50.45+5.10%97105-21MSTR260320P00300000
290 P46.50-10.23%53905-19MSTR260320P00290000
280 P39.95-1.94%28105-21MSTR260320P00280000
270 P36.34-7.22%12405-21MSTR260320P00270000
260 P34.15-4.48%16205-20MSTR260320P00260000
250 P32.05+3.55%24305-21MSTR260320P00250000
240 P26.75-4.46%23105-21MSTR260320P00240000
230 P25.63+2.52%510705-21MSTR260320P00230000
220 P22.11-1.47%11,18705-21MSTR260320P00220000
210 P19.60-29.75%13105-20MSTR260320P00210000
200 P17.05-4.48%1111805-21MSTR260320P00200000
195 P27.30-6.19%15105-01MSTR260320P00195000
190 P20.25+12.81%110305-15MSTR260320P00190000
185 P16.14-10.48%11205-19MSTR260320P00185000
180 P14.00-31.27%11005-20MSTR260320P00180000
175 P13.01-14.41%220905-21MSTR260320P00175000
170 P22.95-14.53%21704-25MSTR260320P00170000
165 P13.70-11.10%12505-14MSTR260320P00165000
160 P10.25-33.66%13605-20MSTR260320P00160000
155 P10.37-19.61%56805-20MSTR260320P00155000
150 P9.64-6.13%1414205-21MSTR260320P00150000
145 P8.25-55.60%260605-21MSTR260320P00145000
140 P8.06-17.25%171505-21MSTR260320P00140000
135 P7.10-75.39%240905-21MSTR260320P00135000
130 P6.60-3.65%57405-21MSTR260320P00130000
125 P6.45-21.34%242705-20MSTR260320P00125000
120 P9.24-5.71%12805-12MSTR260320P00120000
115 P6.70-39.09%2505-16MSTR260320P00115000
110 P5.05-32.67%45305-20MSTR260320P00110000
105 P7.05-4.21%14305-12MSTR260320P00105000
100 P3.90-8.24%15005-21MSTR260320P00100000
95 P13.45-7.94%1104-10MSTR260320P00095000
90 P4.60-13.21%44305-15MSTR260320P00090000
85 P4.15-17.00%46905-15MSTR260320P00085000
80 P3.20-36.00%3619705-19MSTR260320P00080000
75 P3.50-38.60%14305-15MSTR260320P00075000
70 P2.71-24.72%16705-16MSTR260320P00070000
65 P2.22-9.76%812305-19MSTR260320P00065000
60 P2.02-15.13%1418105-19MSTR260320P00060000
55 P1.58-9.71%1410905-20MSTR260320P00055000
50 P1.39-16.77%2820405-20MSTR260320P00050000
45 P1.29-9.15%44405-19MSTR260320P00045000
40 P1.08-12.90%84405-19MSTR260320P00040000
35 P1.66-21.33%51504-29MSTR260320P00035000
30 P0.92-31.34%2011204-29MSTR260320P00030000
25 P00%0MSTR260320P00025000
20 P00%0MSTR260320P00020000
15 P00%0MSTR260320P00015000
10 P00%0MSTR260320P00010000
5 P0.50-13.79%19904-21MSTR260320P00005000


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