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 9:15:30 AM EDT
388.54USD-2.734%(-10.92)788,703
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,94532,7655,45624,761


MSTR Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jan 15, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


MSTR Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,080 C58.31-8.07%1023,35505-21MSTR270115C01080000
1,070 C59.20-5.58%330605-21MSTR270115C01070000
1,060 C66.00+2.01%91,44405-21MSTR270115C01060000
1,050 C64.50-3.73%11,62405-20MSTR270115C01050000
1,040 C59.59-12.37%3019905-21MSTR270115C01040000
1,030 C76.12-0.56%13005-15MSTR270115C01030000
1,020 C69.20-0.20%1511505-20MSTR270115C01020000
1,010 C70.25-14.14%417905-16MSTR270115C01010000
1,000 C63.35-7.81%3461,61905-21MSTR270115C01000000
990 C69.25-17.40%1832205-21MSTR270115C00990000
980 C87.02+109.69%14005-13MSTR270115C00980000
970 C46.95+7.56%214004-11MSTR270115C00970000
960 C73.08-0.23%5225805-21MSTR270115C00960000
950 C67.16-5.90%139805-21MSTR270115C00950000
940 C88.27-6.15%8014305-14MSTR270115C00940000
930 C85.05-3.51%12605-15MSTR270115C00930000
920 C85.45+1.18%2805-05MSTR270115C00920000
910 C118.00+53.05%2101-17MSTR270115C00910000
900 C74.55-1.19%1058005-21MSTR270115C00900000
890 C79.75-0.47%14590705-20MSTR270115C00890000
880 C80.80-13.78%231805-16MSTR270115C00880000
870 C96.96-4.33%830005-14MSTR270115C00870000
860 C93.75-5.31%10566405-14MSTR270115C00860000
850 C83.51-10.67%145405-19MSTR270115C00850000
840 C99.99+0.39%244705-14MSTR270115C00840000
830 C80.00+81.69%1304-22MSTR270115C00830000
820 C88.44-13.94%410305-16MSTR270115C00820000
810 C100.09-4.68%1051,72105-14MSTR270115C00810000
800 C82.00-3.53%51,92805-21MSTR270115C00800000
790 C102.24-9.29%410905-14MSTR270115C00790000
780 C58.65-16.96%33333904-09MSTR270115C00780000
770 C97.94+13.03%126904-25MSTR270115C00770000
760 C86.00-9.07%11,03105-21MSTR270115C00760000
750 C94.50+1.39%501,14105-20MSTR270115C00750000
740 C88.30-8.50%36705-21MSTR270115C00740000
730 C90.00-11.33%146905-21MSTR270115C00730000
720 C98.30-14.52%2027205-16MSTR270115C00720000
710 C95.10-25.74%241605-16MSTR270115C00710000
700 C96.64-4.51%1284705-21MSTR270115C00700000
690 C111.02-11.99%150305-15MSTR270115C00690000
680 C99.50-6.08%216005-16MSTR270115C00680000
670 C101.49-2.60%151305-21MSTR270115C00670000
660 C106.85-5.20%18205-20MSTR270115C00660000
650 C112.10-16.98%29205-16MSTR270115C00650000
640 C126.00+12.55%17305-13MSTR270115C00640000
630 C112.88-11.81%35905-20MSTR270115C00630000
620 C109.42+34.37%55705-21MSTR270115C00620000
610 C119.05+0.38%215505-21MSTR270115C00610000
600 C111.59-7.25%121,01705-21MSTR270115C00600000
590 C127.05+6.94%18705-05MSTR270115C00590000
580 C120.46-2.97%112305-19MSTR270115C00580000
570 C120.53-13.91%55205-21MSTR270115C00570000
560 C122.74-14.73%1018205-21MSTR270115C00560000
550 C125.47-3.48%628205-21MSTR270115C00550000
540 C126.46-2.67%510505-21MSTR270115C00540000
530 C125.35-17.21%636905-21MSTR270115C00530000
520 C132.44+33.39%523505-21MSTR270115C00520000
510 C134.57-3.05%512105-21MSTR270115C00510000
500 C136.89-5.46%511,77705-21MSTR270115C00500000
490 C138.71-17.61%511405-21MSTR270115C00490000
480 C142.93+1.55%1016305-21MSTR270115C00480000
470 C145.49-4.53%1511005-21MSTR270115C00470000
460 C143.65-5.24%2023305-21MSTR270115C00460000
450 C150.00-5.06%1941,47405-21MSTR270115C00450000
440 C149.33-3.91%3344105-21MSTR270115C00440000
430 C152.66-7.98%1826305-21MSTR270115C00430000
420 C166.57-1.38%519005-21MSTR270115C00420000
410 C172.05+0.32%115405-21MSTR270115C00410000
400 C162.00-7.43%551,18705-21MSTR270115C00400000
390 C180.00+1.01%161805-21MSTR270115C00390000
380 C180.05-6.18%160705-19MSTR270115C00380000
370 C182.26-7.60%219105-16MSTR270115C00370000
360 C188.05+0.21%124705-21MSTR270115C00360000
350 C178.28-6.00%51,10005-21MSTR270115C00350000
340 C199.65+1.99%250305-21MSTR270115C00340000
330 C192.00-8.05%429105-16MSTR270115C00330000
320 C207.43+2.99%12,41205-21MSTR270115C00320000
310 C208.00+0.10%15205-20MSTR270115C00310000
300 C199.00-4.79%474305-21MSTR270115C00300000
290 C215.95+4.50%135805-21MSTR270115C00290000
280 C223.00+2.65%341605-19MSTR270115C00280000
270 C238.00+5.36%417305-09MSTR270115C00270000
260 C231.40-4.97%215005-19MSTR270115C00260000
250 C222.15-3.33%139205-21MSTR270115C00250000
240 C235.15-7.38%23846705-16MSTR270115C00240000
230 C249.50+0.85%126005-21MSTR270115C00230000
220 C254.00+4.56%531005-19MSTR270115C00220000
210 C248.20-1.50%131405-15MSTR270115C00210000
200 C260.00+4.42%532205-20MSTR270115C00200000
195 C268.20+3.95%111605-19MSTR270115C00195000
190 C273.15+2.12%313605-12MSTR270115C00190000
185 C287.35+56.55%19605-08MSTR270115C00185000
180 C284.00-0.82%120105-13MSTR270115C00180000
175 C265.67-2.76%41,67805-16MSTR270115C00175000
170 C262.56+40.28%236904-30MSTR270115C00170000
165 C281.30+21.51%24105-02MSTR270115C00165000
160 C289.13-4.48%113705-20MSTR270115C00160000
155 C278.96-8.76%72805-15MSTR270115C00155000
150 C294.21+1.46%11,07105-19MSTR270115C00150000
145 C276.09+50.29%43604-30MSTR270115C00145000
140 C205.00+32.77%42304-11MSTR270115C00140000
135 C189.20+9.55%62303-14MSTR270115C00135000
130 C213.20+11.14%14603-20MSTR270115C00130000
125 C166.68+2.89%24703-03MSTR270115C00125000
120 C302.61+44.66%46805-15MSTR270115C00120000
115 C156.00-4.41%2402-28MSTR270115C00115000
110 C174.00+4.95%19804-09MSTR270115C00110000
105 C175.25-46.04%11202-25MSTR270115C00105000
100 C319.70-6.52%230205-16MSTR270115C00100000
95 C322.00+0.50%42205-16MSTR270115C00095000
90 C190.00-38.36%11402-25MSTR270115C00090000
85 C181.00-6.22%12203-10MSTR270115C00085000
80 C361.80+17.82%201505-09MSTR270115C00080000
75 C209.48-8.12%32304-07MSTR270115C00075000
70 C336.00+63.90%31705-01MSTR270115C00070000
65 C360.19+9.48%142905-20MSTR270115C00065000
60 C322.20+8.85%21104-25MSTR270115C00060000
55 C401.900%804011-22MSTR270115C00055000
50 C327.00+5.52%21404-28MSTR270115C00050000
45 C263.00+31.17%2404-09MSTR270115C00045000
40 C263.50+2.93%23304-01MSTR270115C00040000
35 C264.00-33.01%26103-17MSTR270115C00035000
30 C385.00+36.84%19205-12MSTR270115C00030000
25 C358.00+8.48%1305-05MSTR270115C00025000
20 C305.00-2.70%2303-24MSTR270115C00020000
15 C230.55-11.50%1503-10MSTR270115C00015000
10 C387.60+23.05%22105-02MSTR270115C00010000
5 C392.09+14.37%25805-02MSTR270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
1,080 P692.76-1.54%166505-19MSTR270115P01080000
1,070 P689.24-8.10%223005-08MSTR270115P01070000
1,060 P678.55-13.23%22005-08MSTR270115P01060000
1,050 P667.00-0.35%11905-13MSTR270115P01050000
1,040 P720.00-5.90%13503-25MSTR270115P01040000
1,030 P755.47+4.31%1804503-18MSTR270115P01030000
1,020 P722.00-1.72%2612-04MSTR270115P01020000
1,010 P737.20-0.85%30912303-18MSTR270115P01010000
1,000 P652.08+1.25%216705-06MSTR270115P01000000
990 P736.04+6.04%17002-25MSTR270115P00990000
980 P662.60-4.80%62604-24MSTR270115P00980000
970 P693.40+0.55%6111-27MSTR270115P00970000
960 P696.100%2111-22MSTR270115P00960000
950 P672.410%2111-22MSTR270115P00950000
940 P701.49+6.61%2704-09MSTR270115P00940000
930 P636.02-2.73%1112-09MSTR270115P00930000
920 P647.30+0.23%1602-24MSTR270115P00920000
910 P00%0MSTR270115P00910000
900 P580.00-5.46%4404-25MSTR270115P00900000
890 P571.10-3.77%22304-28MSTR270115P00890000
880 P620.93+2.61%2603-07MSTR270115P00880000
870 P628.44+5.86%1103-10MSTR270115P00870000
860 P517.550%201005-09MSTR270115P00860000
850 P609.69+4.59%1203-10MSTR270115P00850000
840 P488.98-13.96%221205-09MSTR270115P00840000
830 P574.100%141411-26MSTR270115P00830000
820 P479.40-5.65%101305-08MSTR270115P00820000
810 P467.45-8.18%272805-15MSTR270115P00810000
800 P453.07-7.16%105905-08MSTR270115P00800000
790 P461.15-12.88%121805-01MSTR270115P00790000
780 P451.08-11.29%7805-07MSTR270115P00780000
770 P541.00+12.28%1204-09MSTR270115P00770000
760 P419.32-0.29%415405-09MSTR270115P00760000
750 P429.45-18.04%216805-05MSTR270115P00750000
740 P422.02-6.49%55005-06MSTR270115P00740000
730 P494.50+0.34%46504-07MSTR270115P00730000
720 P431.17-8.25%1031002-04MSTR270115P00720000
710 P376.55-9.08%117705-08MSTR270115P00710000
700 P373.99-15.12%1018405-12MSTR270115P00700000
690 P361.65-5.04%669005-12MSTR270115P00690000
680 P442.85+4.24%14104-07MSTR270115P00680000
670 P390.68-0.48%15802-20MSTR270115P00670000
660 P400.69-4.87%3903-19MSTR270115P00660000
650 P369.67-1.79%625702-10MSTR270115P00650000
640 P403.00+11.57%123503-04MSTR270115P00640000
630 P400.08+12.39%91803-04MSTR270115P00630000
620 P383.60-1.34%254603-05MSTR270115P00620000
610 P378.67+11.72%103103-04MSTR270115P00610000
600 P284.40-0.08%119005-19MSTR270115P00600000
590 P358.83+2.91%212103-04MSTR270115P00590000
580 P276.60-0.49%23805-13MSTR270115P00580000
570 P269.45-16.19%663205-12MSTR270115P00570000
560 P262.79-11.53%325805-12MSTR270115P00560000
550 P250.50-6.65%210605-15MSTR270115P00550000
540 P294.14-4.89%12104-15MSTR270115P00540000
530 P309.68-1.06%21903-03MSTR270115P00530000
520 P296.62-3.65%256003-05MSTR270115P00520000
510 P223.60-11.27%13405-08MSTR270115P00510000
500 P205.25-11.46%4021505-21MSTR270115P00500000
490 P229.25-5.48%261304-29MSTR270115P00490000
480 P206.30-6.89%12805-08MSTR270115P00480000
470 P197.85-17.31%766905-12MSTR270115P00470000
460 P190.95-5.27%13016805-09MSTR270115P00460000
450 P163.95-0.82%1023405-21MSTR270115P00450000
440 P156.63-6.35%110905-21MSTR270115P00440000
430 P150.37-11.05%14105-21MSTR270115P00430000
420 P153.13-2.18%15405-19MSTR270115P00420000
410 P157.90+0.61%111105-12MSTR270115P00410000
400 P135.75-4.41%131905-20MSTR270115P00400000
390 P140.25-2.87%224805-16MSTR270115P00390000
380 P120.55-10.45%23798805-20MSTR270115P00380000
370 P127.40-5.01%311305-15MSTR270115P00370000
360 P113.01-7.71%117105-20MSTR270115P00360000
350 P105.00+0.29%524905-21MSTR270115P00350000
340 P114.70-0.97%58905-13MSTR270115P00340000
330 P94.42-13.22%116805-20MSTR270115P00330000
320 P92.00-6.14%16605-21MSTR270115P00320000
310 P93.20-5.76%39305-15MSTR270115P00310000
300 P77.40-0.53%7583405-21MSTR270115P00300000
290 P73.35-3.80%118205-21MSTR270115P00290000
280 P73.94-3.41%117905-19MSTR270115P00280000
270 P62.05-2.51%413705-21MSTR270115P00270000
260 P61.10+2.57%425205-21MSTR270115P00260000
250 P57.20-2.97%334905-21MSTR270115P00250000
240 P53.23-14.97%1025105-21MSTR270115P00240000
230 P48.39-7.44%1012705-21MSTR270115P00230000
220 P48.46-3.12%2640405-16MSTR270115P00220000
210 P42.32-13.76%6016605-19MSTR270115P00210000
200 P35.65-0.97%31,33805-21MSTR270115P00200000
195 P49.09-23.08%1030405-01MSTR270115P00195000
190 P32.45-7.89%113905-21MSTR270115P00190000
185 P37.46-1.27%516205-14MSTR270115P00185000
180 P31.650.00%1513505-20MSTR270115P00180000
175 P31.97-0.03%111205-19MSTR270115P00175000
170 P28.05-0.64%121905-20MSTR270115P00170000
165 P33.81-12.50%541605-01MSTR270115P00165000
160 P27.65-8.75%2023705-16MSTR270115P00160000
155 P26.00-12.01%220105-16MSTR270115P00155000
150 P21.66-11.34%1224905-21MSTR270115P00150000
145 P20.90-2.79%115905-20MSTR270115P00145000
140 P18.81-12.35%58305-21MSTR270115P00140000
135 P19.23-19.30%21,02305-19MSTR270115P00135000
130 P19.06-15.29%230505-16MSTR270115P00130000
125 P21.18-24.73%1607305-09MSTR270115P00125000
120 P16.69-16.09%6038405-16MSTR270115P00120000
115 P15.45-18.38%89505-19MSTR270115P00115000
110 P12.63-9.79%6514205-20MSTR270115P00110000
105 P14.48-4.61%7523705-14MSTR270115P00105000
100 P10.81-0.09%31,96505-21MSTR270115P00100000
95 P10.73+0.28%1635305-20MSTR270115P00095000
90 P9.25-31.48%26105-21MSTR270115P00090000
85 P11.77-0.76%2011005-12MSTR270115P00085000
80 P7.95+3.25%1933605-21MSTR270115P00080000
75 P7.92-30.22%117205-19MSTR270115P00075000
70 P6.58-29.17%111305-21MSTR270115P00070000
65 P9.55-20.94%1029004-25MSTR270115P00065000
60 P5.31-25.94%415005-20MSTR270115P00060000
55 P7.60-5.47%117004-28MSTR270115P00055000
50 P4.50+7.14%155,32505-21MSTR270115P00050000
45 P4.80-8.57%85005-09MSTR270115P00045000
40 P3.20-23.26%413105-20MSTR270115P00040000
35 P4.00-11.11%118005-01MSTR270115P00035000
30 P2.18-12.10%401,57405-21MSTR270115P00030000
25 P2.22-1.77%2035804-08MSTR270115P00025000
20 P1.24-16.78%718505-19MSTR270115P00020000
15 P0.78-22.00%115905-21MSTR270115P00015000
10 P0.500.00%1554305-21MSTR270115P00010000
5 P0.27-15.63%41,45705-21MSTR270115P00005000


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