Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

Market Open

Aug 21, 2026 11:20:22 AM EDT

120.93USD+7.603%(+8.54)25,181,848

120.00Bid 122.22Ask 2.22Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

119.77USD+6.566%(+7.38)658,578

After-hours

Aug 20, 2026 4:59:30 PM EDT

112.70USD+0.276%(+0.31)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,243	18,795	6,359	20,875

MSTR Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

MSTR Sep 17, 2027 Exp. - Max Pain @ $150.00

Puts

Calls

MSTR Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
910 C	2.20	+20.88%	11	804	08-20	MSTR270917C00910000
900 C	2.38	+27.27%	6	878	08-20	MSTR270917C00900000
890 C	1.34	0.00%	2	528	08-18	MSTR270917C00890000
880 C	1.96	+43.07%	1	148	08-19	MSTR270917C00880000
870 C	2.37	+31.67%	1	334	08-20	MSTR270917C00870000
860 C	2.16	+71.43%	1	264	08-20	MSTR270917C00860000
850 C	1.50	+4.90%	2	829	08-19	MSTR270917C00850000
660 C	2.20	+6.28%	4	266	08-17	MSTR270917C00660000
640 C	3.40	-8.11%	1	178	07-14	MSTR270917C00640000
620 C	2.23	-42.08%	2	275	08-06	MSTR270917C00620000
600 C	1.70	-34.62%	1	557	08-12	MSTR270917C00600000
580 C	2.52	-0.79%	1	62	08-10	MSTR270917C00580000
560 C	3.70	+28.92%	1	163	08-19	MSTR270917C00560000
540 C	2.72	+6.67%	1	106	08-14	MSTR270917C00540000
520 C	3.35	+2.13%	1	74	08-07	MSTR270917C00520000
500 C	5.35	+34.76%	16	214	08-20	MSTR270917C00500000
490 C	5.35	+79.53%	1	110	08-20	MSTR270917C00490000
480 C	5.35	+94.55%	1	334	08-20	MSTR270917C00480000
470 C	4.00	-74.44%	1	19	07-28	MSTR270917C00470000
460 C	6.75	+3.85%	1	35	07-06	MSTR270917C00460000
450 C	4.60	+24.32%	1	175	08-19	MSTR270917C00450000
440 C	3.40	-6.85%	10	112	08-04	MSTR270917C00440000
430 C	5.60	-61.17%	2	42	07-13	MSTR270917C00430000
420 C	5.30	+25.30%	1	141	08-19	MSTR270917C00420000
410 C	4.25	-4.28%	10	430	08-06	MSTR270917C00410000
400 C	7.15	+37.50%	2	545	08-20	MSTR270917C00400000
390 C	7.49	+49.20%	1	266	08-20	MSTR270917C00390000
380 C	4.40	-12.00%	10	64	08-12	MSTR270917C00380000
370 C	4.75	+1.93%	2	144	08-14	MSTR270917C00370000
360 C	8.25	+79.35%	6	112	08-20	MSTR270917C00360000
350 C	8.53	+21.86%	1	262	08-20	MSTR270917C00350000
340 C	9.15	+47.58%	1	206	08-20	MSTR270917C00340000
330 C	10.00	+67.50%	9	225	08-20	MSTR270917C00330000
320 C	6.30	-15.44%	3	254	08-17	MSTR270917C00320000
310 C	10.09	+15.98%	1	310	08-20	MSTR270917C00310000
300 C	11.35	+20.74%	61	1,164	08-20	MSTR270917C00300000
290 C	12.00	+70.94%	1	133	08-20	MSTR270917C00290000
280 C	10.07	+44.06%	1	127	08-19	MSTR270917C00280000
270 C	8.00	-4.42%	1	143	08-11	MSTR270917C00270000
260 C	10.52	+27.52%	1	278	08-19	MSTR270917C00260000
250 C	14.47	+48.56%	185	1,286	08-20	MSTR270917C00250000
240 C	15.40	+28.33%	4	152	08-20	MSTR270917C00240000
230 C	9.59	-3.52%	5	563	08-14	MSTR270917C00230000
220 C	14.15	+43.22%	1	288	08-19	MSTR270917C00220000
210 C	16.96	+14.52%	3	222	08-20	MSTR270917C00210000
200 C	20.00	+24.22%	43	474	08-20	MSTR270917C00200000
195 C	20.40	+40.21%	7	322	08-20	MSTR270917C00195000
190 C	20.90	+22.44%	4	599	08-20	MSTR270917C00190000
185 C	21.45	+22.57%	4	332	08-20	MSTR270917C00185000
180 C	22.30	+20.54%	8	635	08-20	MSTR270917C00180000
175 C	23.27	+19.33%	11	156	08-20	MSTR270917C00175000
170 C	24.24	+20.06%	10	159	08-20	MSTR270917C00170000
165 C	17.00	+13.33%	1	57	08-19	MSTR270917C00165000
160 C	26.31	+16.93%	3	63	08-20	MSTR270917C00160000
155 C	22.95	+32.66%	5	50	08-19	MSTR270917C00155000
150 C	27.85	+16.28%	55	1,383	08-20	MSTR270917C00150000
145 C	29.53	+20.29%	1	70	08-20	MSTR270917C00145000
140 C	29.68	+42.90%	10	167	08-20	MSTR270917C00140000
135 C	32.00	+42.29%	7	67	08-20	MSTR270917C00135000
130 C	33.60	+16.50%	24	348	08-20	MSTR270917C00130000
125 C	35.08	+52.46%	1	91	08-20	MSTR270917C00125000
120 C	35.95	+14.13%	6	215	08-20	MSTR270917C00120000
115 C	38.00	+33.33%	1	58	08-20	MSTR270917C00115000
110 C	39.36	+13.76%	5	138	08-20	MSTR270917C00110000
105 C	37.62	+32.00%	19	250	08-19	MSTR270917C00105000
100 C	44.05	+17.37%	12	381	08-20	MSTR270917C00100000
95 C	46.00	+11.92%	2	120	08-20	MSTR270917C00095000
90 C	44.85	+5.33%	3	120	08-20	MSTR270917C00090000
85 C	49.40	+10.14%	1	29	08-20	MSTR270917C00085000
80 C	52.84	+11.24%	2	35	08-20	MSTR270917C00080000
75 C	55.13	+8.10%	2	7	08-20	MSTR270917C00075000
70 C	44.90	+1.15%	12	23	08-13	MSTR270917C00070000
65 C	48.00	-7.96%	1	3	07-29	MSTR270917C00065000
60 C	50.14	-1.57%	1	40	08-18	MSTR270917C00060000
55 C	51.29	+5.60%	1	1	07-17	MSTR270917C00055000
50 C	70.00	+12.23%	1	19	08-20	MSTR270917C00050000
40 C	59.00	+5.36%	2	20	08-14	MSTR270917C00040000
35 C	135.70	+25.82%	6	53	04-17	MSTR270917C00035000
30 C	64.95	-52.19%	2	2	06-25	MSTR270917C00030000
25 C	90.00	+16.91%	1	2	08-20	MSTR270917C00025000
20 C	75.25	-52.80%	1	2	08-14	MSTR270917C00020000
15 C	85.95	-29.72%	1	1	06-24	MSTR270917C00015000
10 C	0	0%	0			MSTR270917C00010000
5 C	90.70	-8.54%	1	724	07-29	MSTR270917C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
910 P	631.80	+10.55%	3	8	10-29	MSTR270917P00910000
900 P	612.50	+5.79%	2	21	10-24	MSTR270917P00900000
890 P	612.25	+7.72%	2	20	10-29	MSTR270917P00890000
880 P	593.35	+5.95%	2	3	10-24	MSTR270917P00880000
870 P	520.98	-3.32%	2	1	10-06	MSTR270917P00870000
860 P	0	0%	0			MSTR270917P00860000
850 P	573.20	+14.15%	2	25	10-29	MSTR270917P00850000
660 P	479.83	+1.20%	34	142	05-08	MSTR270917P00660000
640 P	461.18	+2.39%	2	55	05-13	MSTR270917P00640000
620 P	440.70	+1.47%	8	72	05-08	MSTR270917P00620000
600 P	436.98	+5.55%	4	232	05-18	MSTR270917P00600000
580 P	477.93	+19.20%	2	40	08-07	MSTR270917P00580000
560 P	392.35	+26.02%	2	3	04-24	MSTR270917P00560000
540 P	239.90	+6.87%	1	1	09-02	MSTR270917P00540000
520 P	341.12	+47.03%	2	1	05-08	MSTR270917P00520000
500 P	325.35	-1.05%	1	1	05-07	MSTR270917P00500000
490 P	327.40	0%	2	1	04-30	MSTR270917P00490000
480 P	192.44	0%	7	4	08-26	MSTR270917P00480000
470 P	0	0%	0			MSTR270917P00470000
460 P	307.40	+2.28%	2	27	05-27	MSTR270917P00460000
450 P	291.05	+6.23%	14	9	05-21	MSTR270917P00450000
440 P	328.42	+16.69%	1	3	06-18	MSTR270917P00440000
430 P	247.98	0%	2	1	05-11	MSTR270917P00430000
420 P	282.70	+2.50%	1	10	03-24	MSTR270917P00420000
410 P	236.18	+16.23%	1	14	05-05	MSTR270917P00410000
400 P	304.15	-4.29%	1	7	07-29	MSTR270917P00400000
390 P	303.38	+2.74%	1	53	06-25	MSTR270917P00390000
380 P	282.60	+9.10%	5	161	06-24	MSTR270917P00380000
370 P	276.00	-0.73%	2	85	08-04	MSTR270917P00370000
360 P	264.06	-1.09%	2	55	07-29	MSTR270917P00360000
350 P	255.35	+0.63%	1	50	08-03	MSTR270917P00350000
340 P	246.34	-3.39%	1	53	07-31	MSTR270917P00340000
330 P	237.50	+4.60%	1	27	08-14	MSTR270917P00330000
320 P	225.44	+0.40%	18	15	08-17	MSTR270917P00320000
310 P	202.40	-5.63%	4	19	08-20	MSTR270917P00310000
300 P	203.80	-1.52%	1	68	08-05	MSTR270917P00300000
290 P	195.93	-5.13%	14	50	07-28	MSTR270917P00290000
280 P	200.80	+35.57%	1	37	06-25	MSTR270917P00280000
270 P	163.15	-7.77%	4	48	08-20	MSTR270917P00270000
260 P	169.13	+0.97%	7	98	08-14	MSTR270917P00260000
250 P	144.85	-7.36%	3	63	08-20	MSTR270917P00250000
240 P	135.89	-7.48%	1	38	08-20	MSTR270917P00240000
230 P	137.60	-4.52%	1	22	08-05	MSTR270917P00230000
220 P	129.65	-2.45%	1	81	07-28	MSTR270917P00220000
210 P	109.50	-10.98%	1	137	08-20	MSTR270917P00210000
200 P	110.65	+1.89%	1	124	08-17	MSTR270917P00200000
195 P	70.50	+9.18%	2	61	05-21	MSTR270917P00195000
190 P	100.98	+6.29%	2	697	07-21	MSTR270917P00190000
185 P	91.40	-8.84%	8	215	08-07	MSTR270917P00185000
180 P	92.30	-6.48%	1	466	08-12	MSTR270917P00180000
175 P	65.10	+10.25%	1	76	05-28	MSTR270917P00175000
170 P	80.39	-7.06%	1	229	08-19	MSTR270917P00170000
165 P	74.30	-21.00%	1	154	08-19	MSTR270917P00165000
160 P	67.55	-11.87%	4	324	08-20	MSTR270917P00160000
155 P	76.45	-7.27%	2	78	07-09	MSTR270917P00155000
150 P	74.73	-4.62%	1	226	07-08	MSTR270917P00150000
145 P	60.81	-8.11%	16	169	08-07	MSTR270917P00145000
140 P	56.88	-2.94%	10	307	08-19	MSTR270917P00140000
135 P	49.18	-10.24%	1	299	08-20	MSTR270917P00135000
130 P	49.49	-7.77%	18	602	08-19	MSTR270917P00130000
125 P	45.08	-14.10%	1	471	08-19	MSTR270917P00125000
120 P	38.83	-15.95%	1	458	08-20	MSTR270917P00120000
115 P	36.26	-3.74%	5	657	08-20	MSTR270917P00115000
110 P	32.93	-8.83%	8	508	08-20	MSTR270917P00110000
105 P	30.00	-5.93%	5	584	08-20	MSTR270917P00105000
100 P	27.16	-5.10%	23	734	08-20	MSTR270917P00100000
95 P	26.10	-3.55%	13	849	08-19	MSTR270917P00095000
90 P	21.85	-6.62%	5	375	08-20	MSTR270917P00090000
85 P	19.25	-7.67%	2	210	08-20	MSTR270917P00085000
80 P	16.95	-7.88%	1	717	08-20	MSTR270917P00080000
75 P	16.10	-10.80%	1	255	08-19	MSTR270917P00075000
70 P	13.89	-8.92%	3	293	08-19	MSTR270917P00070000
65 P	11.04	-10.46%	1	143	08-20	MSTR270917P00065000
60 P	9.85	-9.80%	47	130	08-19	MSTR270917P00060000
55 P	7.40	-17.32%	96	157	08-20	MSTR270917P00055000
50 P	6.65	-10.14%	174	214	08-19	MSTR270917P00050000
40 P	4.40	+2.33%	1	493	08-19	MSTR270917P00040000
35 P	3.55	-47.79%	3	168	08-19	MSTR270917P00035000
30 P	2.66	-7.64%	2	676	08-17	MSTR270917P00030000
25 P	3.00	+11.11%	2	43	07-29	MSTR270917P00025000
20 P	1.41	-33.18%	1	206	08-11	MSTR270917P00020000
15 P	0.85	-57.07%	3,004	3,389	08-13	MSTR270917P00015000
10 P	0.58	-34.09%	22	6,977	08-03	MSTR270917P00010000
5 P	0.13	-27.78%	20	2,639	08-20	MSTR270917P00005000