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 8:50:30 AM EDT
388.97USD-2.625%(-10.49)700,167
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,1187,9189777,545


MSTR Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

MSTR Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MSTR Dec 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


MSTR Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C60.00-0.03%1176205-21MSTR261218C01080000
1,060 C55.32-11.25%515805-21MSTR261218C01060000
1,040 C64.40-15.56%1559305-20MSTR261218C01040000
1,020 C58.85-9.95%734105-21MSTR261218C01020000
1,000 C60.10-8.31%149505-21MSTR261218C01000000
980 C68.90-15.27%117405-19MSTR261218C00980000
960 C68.00-12.60%5318005-21MSTR261218C00960000
940 C64.60-8.11%113305-21MSTR261218C00940000
920 C70.10-19.44%111205-21MSTR261218C00920000
900 C75.65+2.23%10021405-21MSTR261218C00900000
880 C91.13+8.22%22505-14MSTR261218C00880000
860 C78.95-5.02%14905-19MSTR261218C00860000
840 C82.45-14.20%113605-21MSTR261218C00840000
820 C37.23-46.89%16802-28MSTR261218C00820000
800 C83.20+0.24%126205-20MSTR261218C00800000
790 C106.00+5.33%22205-09MSTR261218C00790000
780 C94.04+3.51%12005-06MSTR261218C00780000
770 C102.90+67.56%1805-12MSTR261218C00770000
760 C44.80-10.76%107004-08MSTR261218C00760000
750 C84.40-9.22%28305-21MSTR261218C00750000
740 C92.75-6.31%41805-19MSTR261218C00740000
730 C95.66-13.43%2015705-21MSTR261218C00730000
720 C98.00-11.23%111405-21MSTR261218C00720000
710 C120.57+116.66%23105-09MSTR261218C00710000
700 C101.00+5.98%529805-21MSTR261218C00700000
690 C58.45-4.31%122004-03MSTR261218C00690000
680 C84.78+35.69%311103-24MSTR261218C00680000
670 C103.70+48.14%55705-20MSTR261218C00670000
660 C104.35-10.82%11305-21MSTR261218C00660000
650 C98.50-5.78%18505-21MSTR261218C00650000
640 C99.00-24.60%12705-21MSTR261218C00640000
630 C110.49+3.99%24605-15MSTR261218C00630000
620 C105.59-11.54%57205-21MSTR261218C00620000
610 C121.52-7.48%107705-15MSTR261218C00610000
600 C106.00-9.79%226705-21MSTR261218C00600000
590 C84.91+0.95%522504-17MSTR261218C00590000
580 C116.33-3.42%19305-19MSTR261218C00580000
570 C115.50-2.94%252405-21MSTR261218C00570000
560 C118.31-22.27%105805-21MSTR261218C00560000
550 C121.54-6.07%69005-21MSTR261218C00550000
540 C122.53-4.79%58405-21MSTR261218C00540000
530 C125.74-6.41%1013105-21MSTR261218C00530000
520 C128.51-11.07%619905-21MSTR261218C00520000
510 C130.64-4.52%511105-21MSTR261218C00510000
500 C132.69-1.04%4037205-21MSTR261218C00500000
490 C131.42-7.16%106105-21MSTR261218C00490000
480 C131.85-6.85%1313305-21MSTR261218C00480000
470 C141.56-15.26%154605-21MSTR261218C00470000
460 C143.69-3.56%1018005-21MSTR261218C00460000
450 C140.87-7.05%4021805-21MSTR261218C00450000
440 C145.07-4.23%389805-21MSTR261218C00440000
430 C148.93-5.41%1621105-21MSTR261218C00430000
420 C168.20+5.40%28005-21MSTR261218C00420000
410 C168.01-0.15%213305-21MSTR261218C00410000
400 C159.29-6.01%1143305-21MSTR261218C00400000
390 C165.00-6.66%23505-21MSTR261218C00390000
380 C178.50-2.46%115005-19MSTR261218C00380000
370 C185.50+2.18%815305-21MSTR261218C00370000
360 C196.65-3.47%217505-09MSTR261218C00360000
350 C192.65+9.18%322105-21MSTR261218C00350000
340 C195.20+4.16%1016005-21MSTR261218C00340000
330 C199.20+1.61%2813205-21MSTR261218C00330000
320 C193.05-10.02%217305-16MSTR261218C00320000
310 C207.98+2.03%27005-21MSTR261218C00310000
300 C198.25-5.58%4132105-21MSTR261218C00300000
290 C223.12-2.78%3130705-12MSTR261218C00290000
280 C229.85-3.40%216205-12MSTR261218C00280000
270 C218.84+0.29%110605-07MSTR261218C00270000
260 C224.54+3.55%49605-07MSTR261218C00260000
250 C232.90+0.14%216505-20MSTR261218C00250000
240 C254.71+1.72%17105-13MSTR261218C00240000
230 C244.70+3.20%34105-19MSTR261218C00230000
220 C261.10+15.13%16305-08MSTR261218C00220000
210 C201.15+20.45%2903-25MSTR261218C00210000
200 C263.20+3.98%112105-13MSTR261218C00200000
195 C278.06+3.93%37405-13MSTR261218C00195000
190 C219.76+30.34%311904-23MSTR261218C00190000
185 C133.50+5.62%1303-04MSTR261218C00185000
180 C283.67+26.78%23705-09MSTR261218C00180000
175 C151.10+5.81%41403-10MSTR261218C00175000
170 C295.52+19.76%126505-08MSTR261218C00170000
165 C268.55+76.40%2605-01MSTR261218C00165000
160 C298.01-1.14%41405-13MSTR261218C00160000
155 C223.40-0.65%2802-05MSTR261218C00155000
150 C279.10+3.08%11705-21MSTR261218C00150000
145 C158.78-10.17%11204-09MSTR261218C00145000
140 C187.64+0.91%1904-08MSTR261218C00140000
135 C252.10-5.92%2312-26MSTR261218C00135000
130 C190.60-25.36%2502-24MSTR261218C00130000
125 C167.98-15.16%1604-09MSTR261218C00125000
120 C295.20+15.18%2405-01MSTR261218C00120000
115 C264.85-5.11%2512-26MSTR261218C00115000
110 C320.80+35.74%2605-15MSTR261218C00110000
105 C240.06-4.27%1602-03MSTR261218C00105000
100 C233.85+19.89%2404-16MSTR261218C00100000
95 C291.40+3.02%2112-24MSTR261218C00095000
90 C252.00-3.45%1412-30MSTR261218C00090000
85 C283.75-4.69%21212-26MSTR261218C00085000
80 C196.12-24.57%3503-03MSTR261218C00080000
75 C256.68-11.55%101012-30MSTR261218C00075000
70 C308.450%2012-24MSTR261218C00070000
65 C296.15-4.96%2212-26MSTR261218C00065000
60 C198.25-34.03%2203-10MSTR261218C00060000
55 C303.35-5.11%2212-26MSTR261218C00055000
50 C272.00-9.28%51204-17MSTR261218C00050000
45 C310.75-21.17%2112-26MSTR261218C00045000
40 C212.02-32.62%2203-10MSTR261218C00040000
35 C282.02+23.96%15704-14MSTR261218C00035000
30 C321.80-16.08%2212-26MSTR261218C00030000
25 C325.60-15.93%2212-26MSTR261218C00025000
20 C329.70-16.54%2212-26MSTR261218C00020000
15 C333.70-16.29%2212-26MSTR261218C00015000
10 C338.55-14.85%2112-26MSTR261218C00010000
5 C418.000%1105-20MSTR261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P780.00-7.56%28804-14MSTR261218P01080000
1,060 P785.58+4.86%24403-17MSTR261218P01060000
1,040 P702.40-2.55%42812-13MSTR261218P01040000
1,020 P748.19+3.42%2903-17MSTR261218P01020000
1,000 P714.17-2.29%2704-11MSTR261218P01000000
980 P661.60-1.85%2804-24MSTR261218P00980000
960 P684.67+4.45%2803-14MSTR261218P00960000
940 P666.93-3.69%4203-03MSTR261218P00940000
920 P650.24-3.56%8903-03MSTR261218P00920000
900 P669.38+2.22%24303-04MSTR261218P00900000
880 P656.26+7.60%2703-10MSTR261218P00880000
860 P515.08-16.36%201705-09MSTR261218P00860000
840 P473.23-2.70%31605-19MSTR261218P00840000
820 P476.82-18.05%101705-08MSTR261218P00820000
800 P450.47-10.78%101505-08MSTR261218P00800000
790 P522.39+5.75%2203-03MSTR261218P00790000
780 P448.62-17.37%7905-07MSTR261218P00780000
770 P00%0MSTR261218P00770000
760 P416.62-0.28%41305-09MSTR261218P00760000
750 P455.930.00%3302-03MSTR261218P00750000
740 P419.51-18.34%5505-06MSTR261218P00740000
730 P00%0MSTR261218P00730000
720 P429.86-7.51%2202-03MSTR261218P00720000
710 P450.290%4103-14MSTR261218P00710000
700 P399.41-6.38%22304-25MSTR261218P00700000
690 P362.54-2.86%31105-12MSTR261218P00690000
680 P392.44+0.21%2102-07MSTR261218P00680000
670 P393.31+3.86%1201-28MSTR261218P00670000
660 P00%0MSTR261218P00660000
650 P396.33+6.87%5603-03MSTR261218P00650000
640 P362.92-2.41%1202-11MSTR261218P00640000
630 P393.000.00%1203-04MSTR261218P00630000
620 P355.850%2112-11MSTR261218P00620000
610 P390.200%363603-03MSTR261218P00610000
600 P293.74+0.88%23205-12MSTR261218P00600000
590 P344.66+7.43%4703-14MSTR261218P00590000
580 P00%0MSTR261218P00580000
570 P315.40-3.27%1204-16MSTR261218P00570000
560 P244.53-28.03%3305-19MSTR261218P00560000
550 P241.58-0.62%14105-19MSTR261218P00550000
540 P310.950%2112-09MSTR261218P00540000
530 P268.000%2102-11MSTR261218P00530000
520 P264.83+3.16%4503-24MSTR261218P00520000
510 P250.25-5.32%1112-16MSTR261218P00510000
500 P202.50+2.04%15905-21MSTR261218P00500000
490 P275.05+17.32%21403-04MSTR261218P00490000
480 P251.40-2.72%1903-19MSTR261218P00480000
470 P235.27-3.72%1804-16MSTR261218P00470000
460 P236.88+11.80%41303-14MSTR261218P00460000
450 P161.35-0.34%10014805-21MSTR261218P00450000
440 P172.15-0.86%12005-13MSTR261218P00440000
430 P155.77-4.76%13905-19MSTR261218P00430000
420 P142.18-9.35%44205-21MSTR261218P00420000
410 P139.88-1.35%34605-21MSTR261218P00410000
400 P136.25-1.23%14905-21MSTR261218P00400000
390 P128.00-7.52%24405-21MSTR261218P00390000
380 P118.80-3.86%25605-20MSTR261218P00380000
370 P125.80-3.23%21205-15MSTR261218P00370000
360 P118.58-0.79%26205-16MSTR261218P00360000
350 P111.04-1.91%228305-16MSTR261218P00350000
340 P98.15-2.19%214205-20MSTR261218P00340000
330 P91.30-4.40%410505-20MSTR261218P00330000
320 P86.00-11.25%14405-20MSTR261218P00320000
310 P79.55-1.27%110905-21MSTR261218P00310000
300 P79.50+5.20%321805-21MSTR261218P00300000
290 P72.64-3.79%27305-20MSTR261218P00290000
280 P64.70-10.51%513905-21MSTR261218P00280000
270 P61.71-8.03%27005-20MSTR261218P00270000
260 P59.05-1.58%314405-20MSTR261218P00260000
250 P54.00-2.51%1214305-20MSTR261218P00250000
240 P54.05-11.48%26005-19MSTR261218P00240000
230 P46.70+3.16%1112905-21MSTR261218P00230000
220 P41.85-4.01%112205-21MSTR261218P00220000
210 P42.15-0.59%212105-19MSTR261218P00210000
200 P38.90-7.16%428005-16MSTR261218P00200000
195 P32.42-5.56%113405-21MSTR261218P00195000
190 P36.80-3.79%308305-14MSTR261218P00190000
185 P36.01-1.40%1514405-14MSTR261218P00185000
180 P27.10-10.35%18805-21MSTR261218P00180000
175 P25.85-21.79%14305-21MSTR261218P00175000
170 P27.40-8.15%216705-19MSTR261218P00170000
165 P24.65-6.56%113605-20MSTR261218P00165000
160 P26.17-4.66%2212905-16MSTR261218P00160000
155 P22.55-34.96%14905-20MSTR261218P00155000
150 P20.35-5.17%29805-21MSTR261218P00150000
145 P20.34-5.92%13605-19MSTR261218P00145000
140 P18.75-17.69%18805-20MSTR261218P00140000
135 P22.83-17.43%42705-09MSTR261218P00135000
130 P19.15-12.76%17005-14MSTR261218P00130000
125 P19.95-26.36%1684305-09MSTR261218P00125000
120 P15.80-5.11%608205-16MSTR261218P00120000
115 P18.05-5.50%1967405-09MSTR261218P00115000
110 P11.91-27.99%657505-20MSTR261218P00110000
105 P13.58-4.90%7516605-14MSTR261218P00105000
100 P10.200.00%3157305-21MSTR261218P00100000
95 P9.96-4.23%1633205-20MSTR261218P00095000
90 P9.66-4.83%12405-19MSTR261218P00090000
85 P11.04-40.32%201305-12MSTR261218P00085000
80 P9.45-4.55%2605-13MSTR261218P00080000
75 P10.600%121004-28MSTR261218P00075000
70 P9.95-4.33%21603-21MSTR261218P00070000
65 P7.20-20.00%3416105-13MSTR261218P00065000
60 P4.60-8.00%49605-21MSTR261218P00060000
55 P7.97+7.41%4411404-10MSTR261218P00055000
50 P4.45-21.24%614505-16MSTR261218P00050000
45 P4.94-3.14%29903-31MSTR261218P00045000
40 P4.25-16.99%112305-05MSTR261218P00040000
35 P3.55-11.25%219405-02MSTR261218P00035000
30 P1.91-13.18%1245205-20MSTR261218P00030000
25 P1.95-3.94%11204-23MSTR261218P00025000
20 P1.28-0.78%37005-19MSTR261218P00020000
15 P1.05-8.70%13305-06MSTR261218P00015000
10 P0.60+11.11%2012305-16MSTR261218P00010000
5 P0.26-10.34%1086105-20MSTR261218P00005000


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