Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 9:13:30 AM EDT
389.18USD-2.573%(-10.28)786,263
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,4423,8611,22711,613


MSTR Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

MSTR Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MSTR Jun 17, 2027 Exp. - Max Pain @ $330.00

Puts
Calls


MSTR Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C94.84-6.38%123105-21MSTR270617C00860000
850 C104.73+2.09%11905-21MSTR270617C00850000
840 C104.65-14.06%4205-20MSTR270617C00840000
830 C00%0MSTR270617C00830000
820 C00%0MSTR270617C00820000
810 C98.20-8.22%1105-21MSTR270617C00810000
800 C109.85-6.47%4205-16MSTR270617C00800000
790 C114.55-8.36%16805-19MSTR270617C00790000
780 C130.120%4205-14MSTR270617C00780000
770 C00%0MSTR270617C00770000
760 C115.80-1.40%445305-19MSTR270617C00760000
750 C106.57-20.41%6705-21MSTR270617C00750000
740 C107.35-8.78%351,81805-21MSTR270617C00740000
730 C115.00-10.53%211305-16MSTR270617C00730000
720 C120.00-10.38%112305-05MSTR270617C00720000
710 C122.00-6.71%61405-05MSTR270617C00710000
700 C125.11-0.43%1015005-21MSTR270617C00700000
690 C143.47+1.85%26805-13MSTR270617C00690000
680 C136.00-4.67%1505-15MSTR270617C00680000
670 C135.00+3.05%1705-01MSTR270617C00670000
660 C114.60+21.97%4204-22MSTR270617C00660000
650 C129.00-8.51%123605-16MSTR270617C00650000
640 C131.10+2.20%106205-05MSTR270617C00640000
630 C136.80+74.91%11405-21MSTR270617C00630000
620 C84.57+14.28%21903-31MSTR270617C00620000
610 C135.72+9.45%2804-25MSTR270617C00610000
600 C133.00-2.07%723305-21MSTR270617C00600000
590 C143.28+4.34%101705-19MSTR270617C00590000
580 C142.00+12.33%2505-15MSTR270617C00580000
570 C165.55+1.44%21105-13MSTR270617C00570000
560 C165.76+5.84%31105-14MSTR270617C00560000
550 C183.40+15.51%25205-09MSTR270617C00550000
540 C154.03-12.82%1905-21MSTR270617C00540000
530 C163.40+5.42%1705-07MSTR270617C00530000
520 C161.10-1.77%222705-21MSTR270617C00520000
510 C154.38+11.03%11405-05MSTR270617C00510000
500 C164.18+3.19%422905-21MSTR270617C00500000
490 C187.58+10.92%112005-08MSTR270617C00490000
480 C169.54+2.37%15405-19MSTR270617C00480000
470 C170.99-9.01%24505-16MSTR270617C00470000
460 C170.90-9.56%35105-15MSTR270617C00460000
450 C163.85-5.15%16405-21MSTR270617C00450000
440 C193.80-3.88%11505-13MSTR270617C00440000
430 C184.07+1.08%21505-21MSTR270617C00430000
420 C173.30-9.72%116805-21MSTR270617C00420000
410 C178.52-7.47%17205-21MSTR270617C00410000
400 C192.38-1.82%121805-21MSTR270617C00400000
390 C195.09+4.86%213305-19MSTR270617C00390000
380 C208.51-0.87%26005-13MSTR270617C00380000
370 C199.95+8.03%235005-01MSTR270617C00370000
360 C202.00-1.57%13805-20MSTR270617C00360000
350 C199.00-5.77%210905-21MSTR270617C00350000
340 C208.87-7.73%14705-15MSTR270617C00340000
330 C204.00+0.38%18005-21MSTR270617C00330000
320 C223.00+1.81%13305-21MSTR270617C00320000
310 C228.85+4.94%142605-08MSTR270617C00310000
300 C227.75+0.33%217805-21MSTR270617C00300000
290 C229.19-6.87%23105-16MSTR270617C00290000
280 C239.00-3.10%515505-21MSTR270617C00280000
270 C239.25-3.35%12705-19MSTR270617C00270000
260 C239.40-7.75%26005-16MSTR270617C00260000
250 C259.80+7.84%120905-08MSTR270617C00250000
240 C279.50+2.94%22305-09MSTR270617C00240000
230 C268.00+5.94%3505-08MSTR270617C00230000
220 C186.25-0.11%26004-21MSTR270617C00220000
210 C202.40+23.07%56504-21MSTR270617C00210000
200 C275.20-4.11%108905-20MSTR270617C00200000
195 C291.63+9.22%131005-08MSTR270617C00195000
190 C150.47+4.52%51204-09MSTR270617C00190000
185 C158.05-24.74%2103-12MSTR270617C00185000
180 C258.77-2.74%16904-30MSTR270617C00180000
175 C258.83+59.95%201104-25MSTR270617C00175000
170 C284.79-5.82%23405-16MSTR270617C00170000
165 C305.20+89.92%1505-13MSTR270617C00165000
160 C265.00+9.05%1605-05MSTR270617C00160000
155 C290.00+73.60%8505-02MSTR270617C00155000
150 C262.73+15.26%101604-28MSTR270617C00150000
145 C270.91+6.34%281404-25MSTR270617C00145000
140 C00%0MSTR270617C00140000
135 C293.900%2105-01MSTR270617C00135000
130 C210.73+17.32%1303-19MSTR270617C00130000
125 C272.00+18.35%101904-28MSTR270617C00125000
120 C171.340%2202-25MSTR270617C00120000
115 C00%0MSTR270617C00115000
110 C191.55+12.35%202303-03MSTR270617C00110000
105 C305.05+14.48%3305-05MSTR270617C00105000
100 C319.88+0.96%163505-02MSTR270617C00100000
95 C184.30-33.94%1202-25MSTR270617C00095000
90 C270.470%101002-03MSTR270617C00090000
85 C00%0MSTR270617C00085000
80 C199.00-2.56%821202-27MSTR270617C00080000
75 C242.670%101002-24MSTR270617C00075000
70 C203.07+2.75%31102-26MSTR270617C00070000
65 C00%0MSTR270617C00065000
60 C349.00+64.62%4205-02MSTR270617C00060000
55 C218.000%1102-26MSTR270617C00055000
50 C357.00+18.41%83405-02MSTR270617C00050000
45 C00%0MSTR270617C00045000
40 C00%0MSTR270617C00040000
35 C00%0MSTR270617C00035000
30 C330.230%4404-23MSTR270617C00030000
25 C00%0MSTR270617C00025000
20 C00%0MSTR270617C00020000
15 C00%0MSTR270617C00015000
10 C00%0MSTR270617C00010000
5 C307.76+0.35%7210904-16MSTR270617C00005000
Puts
StrikePriceChangeVolOILastContract Name
860 P522.200%272705-15MSTR270617P00860000
850 P00%0MSTR270617P00850000
840 P479.760%6605-21MSTR270617P00840000
830 P471.610%8805-21MSTR270617P00830000
820 P462.510%101005-21MSTR270617P00820000
810 P455.260%111005-21MSTR270617P00810000
800 P446.740%111105-21MSTR270617P00800000
790 P433.840%7705-21MSTR270617P00790000
780 P427.630%161605-21MSTR270617P00780000
770 P418.250%101005-21MSTR270617P00770000
760 P409.080%6605-21MSTR270617P00760000
750 P402.16-4.36%5505-21MSTR270617P00750000
740 P418.58-2.60%12905-15MSTR270617P00740000
730 P420.02-13.58%10605-02MSTR270617P00730000
720 P412.58-5.41%161005-02MSTR270617P00720000
710 P404.50-5.32%18905-02MSTR270617P00710000
700 P385.50+0.65%23805-12MSTR270617P00700000
690 P356.00-4.13%110205-20MSTR270617P00690000
680 P358.81-0.73%126105-19MSTR270617P00680000
670 P365.05-2.10%11705-08MSTR270617P00670000
660 P378.75-7.33%41504-30MSTR270617P00660000
650 P350.22-1.48%12005-08MSTR270617P00650000
640 P350.39-2.50%41205-02MSTR270617P00640000
630 P341.31-4.39%161805-02MSTR270617P00630000
620 P343.80-12.90%41204-30MSTR270617P00620000
610 P302.09-9.67%11805-19MSTR270617P00610000
600 P318.01-3.05%282605-02MSTR270617P00600000
590 P284.72-9.95%92205-19MSTR270617P00590000
580 P276.98-10.21%102305-19MSTR270617P00580000
570 P277.27-0.03%210605-16MSTR270617P00570000
560 P266.86-0.43%199405-19MSTR270617P00560000
550 P254.28-6.70%71105-19MSTR270617P00550000
540 P274.50-1.06%22305-06MSTR270617P00540000
530 P236.98-14.29%11805-20MSTR270617P00530000
520 P227.35-5.50%12805-21MSTR270617P00520000
510 P280.06+1.85%2302-24MSTR270617P00510000
500 P228.50-14.25%25405-15MSTR270617P00500000
490 P00%0MSTR270617P00490000
480 P212.12-2.94%11305-14MSTR270617P00480000
470 P204.50-1.30%27305-16MSTR270617P00470000
460 P193.74-1.12%1211405-19MSTR270617P00460000
450 P192.74-2.91%11405-14MSTR270617P00450000
440 P186.10-14.05%21405-16MSTR270617P00440000
430 P176.13-22.84%2205-16MSTR270617P00430000
420 P202.43-9.83%32103-26MSTR270617P00420000
410 P157.11-4.67%1405-19MSTR270617P00410000
400 P149.56-0.80%48105-21MSTR270617P00400000
390 P154.90-2.49%1205-13MSTR270617P00390000
380 P184.22+0.94%524204-16MSTR270617P00380000
370 P133.02-17.75%44605-20MSTR270617P00370000
360 P120.35-5.25%12805-21MSTR270617P00360000
350 P121.03-3.53%613605-19MSTR270617P00350000
340 P117.22-1.56%1211605-19MSTR270617P00340000
330 P118.54-2.48%16305-14MSTR270617P00330000
320 P108.50-3.13%42505-16MSTR270617P00320000
310 P97.00-5.26%13805-21MSTR270617P00310000
300 P91.65+1.83%5520805-21MSTR270617P00300000
290 P103.56-6.80%84605-02MSTR270617P00290000
280 P82.11+3.27%46105-21MSTR270617P00280000
270 P86.10-4.39%33105-12MSTR270617P00270000
260 P79.25-3.59%309705-15MSTR270617P00260000
250 P78.24+2.68%112605-12MSTR270617P00250000
240 P68.34-7.84%56305-14MSTR270617P00240000
230 P87.02-12.10%104104-09MSTR270617P00230000
220 P56.43-0.25%11605-19MSTR270617P00220000
210 P86.29+4.16%14904-09MSTR270617P00210000
200 P44.14-6.80%252705-20MSTR270617P00200000
195 P42.90-11.76%11705-20MSTR270617P00195000
190 P42.55-4.42%22505-19MSTR270617P00190000
185 P40.20-8.64%1405-20MSTR270617P00185000
180 P42.15+0.36%214205-16MSTR270617P00180000
175 P39.06-8.72%23705-16MSTR270617P00175000
170 P41.50-30.83%11605-08MSTR270617P00170000
165 P31.10-0.96%203105-21MSTR270617P00165000
160 P48.15-7.30%122404-17MSTR270617P00160000
155 P30.10-23.99%42005-19MSTR270617P00155000
150 P43.35-6.03%16604-16MSTR270617P00150000
145 P36.77-12.03%5803-26MSTR270617P00145000
140 P39.40-1.50%1604-21MSTR270617P00140000
135 P35.58-1.63%42304-03MSTR270617P00135000
130 P31.00-12.06%22404-29MSTR270617P00130000
125 P22.45-4.67%141,21805-16MSTR270617P00125000
120 P23.95-20.17%2118105-12MSTR270617P00120000
115 P16.99-16.51%11105-21MSTR270617P00115000
110 P16.49-30.04%16105-20MSTR270617P00110000
105 P21.25-3.19%431905-02MSTR270617P00105000
100 P15.09-0.72%226705-20MSTR270617P00100000
95 P19.67-24.05%2804-28MSTR270617P00095000
90 P17.05-14.75%11505-05MSTR270617P00090000
85 P12.10-46.70%13005-19MSTR270617P00085000
80 P11.66-31.65%11005-19MSTR270617P00080000
75 P10.90-13.90%12005-15MSTR270617P00075000
70 P9.35-20.63%211105-19MSTR270617P00070000
65 P10.09-9.43%216105-08MSTR270617P00065000
60 P8.35-26.11%3011005-15MSTR270617P00060000
55 P7.10-1.80%221105-16MSTR270617P00055000
50 P5.90+0.17%86,25605-21MSTR270617P00050000
45 P5.80-19.44%5505-15MSTR270617P00045000
40 P6.120%201004-25MSTR270617P00040000
35 P5.50+7.21%1604-29MSTR270617P00035000
30 P3.21-10.83%16505-19MSTR270617P00030000
25 P3.40-3.95%51605-05MSTR270617P00025000
20 P2.43-13.21%1305-01MSTR270617P00020000
15 P1.60+3.90%23305-12MSTR270617P00015000
10 P0.70-2.78%94905-21MSTR270617P00010000
5 P0.37-15.91%2323305-19MSTR270617P00005000


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