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 9:13:30 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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9367,6731,6017,985


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

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

Puts
Calls

MSTR Dec 17, 2027 Exp. - Max Pain @ $360.00

Puts
Calls


MSTR Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C116.80+0.54%5614205-21MSTR271217C00860000
850 C124.73+6.36%1505-21MSTR271217C00850000
840 C125.15-1.86%1305-20MSTR271217C00840000
830 C00%0MSTR271217C00830000
820 C136.85-3.60%91005-15MSTR271217C00820000
810 C143.570%2005-14MSTR271217C00810000
800 C122.80-7.33%316205-21MSTR271217C00800000
790 C132.43-2.37%38105-20MSTR271217C00790000
780 C138.88-7.65%22205-15MSTR271217C00780000
770 C139.21+2.74%5605-15MSTR271217C00770000
760 C134.00-2.36%27905-20MSTR271217C00760000
750 C137.15+3.12%117905-20MSTR271217C00750000
740 C126.470%1105-21MSTR271217C00740000
730 C128.800%2005-21MSTR271217C00730000
720 C132.14-10.47%2105-21MSTR271217C00720000
710 C135.24-7.57%1605-21MSTR271217C00710000
700 C144.86+2.37%316805-21MSTR271217C00700000
690 C137.00-1.11%262805-21MSTR271217C00690000
680 C139.75-5.06%216705-21MSTR271217C00680000
670 C137.76-8.16%32,12105-21MSTR271217C00670000
660 C143.00-5.30%16105-21MSTR271217C00660000
650 C151.88+4.60%112,00705-20MSTR271217C00650000
640 C147.00-0.38%13605-21MSTR271217C00640000
630 C154.25-10.64%63605-15MSTR271217C00630000
620 C158.00+1.07%72805-20MSTR271217C00620000
610 C149.85-4.83%13805-21MSTR271217C00610000
600 C150.00-7.27%7824605-21MSTR271217C00600000
590 C180.58+4.79%13105-14MSTR271217C00590000
580 C160.48-6.70%232805-19MSTR271217C00580000
570 C160.70+6.50%1604-29MSTR271217C00570000
560 C154.33+4.81%11104-28MSTR271217C00560000
550 C172.78-0.76%84605-21MSTR271217C00550000
540 C177.14+4.53%13205-20MSTR271217C00540000
530 C184.33-0.90%23605-14MSTR271217C00530000
520 C182.00-2.60%132805-15MSTR271217C00520000
510 C152.65-0.88%101304-24MSTR271217C00510000
500 C174.39-2.01%1827405-21MSTR271217C00500000
490 C185.45+0.76%21305-16MSTR271217C00490000
480 C181.00-2.14%24105-21MSTR271217C00480000
470 C179.83-3.52%11305-21MSTR271217C00470000
460 C184.00-3.16%32105-21MSTR271217C00460000
450 C197.65+3.41%1821205-21MSTR271217C00450000
440 C188.00-13.82%53805-21MSTR271217C00440000
430 C190.85-7.78%11905-21MSTR271217C00430000
420 C193.60-4.40%812105-21MSTR271217C00420000
410 C208.00+0.12%17805-21MSTR271217C00410000
400 C197.00-6.57%2327905-21MSTR271217C00400000
390 C212.35+2.78%11305-19MSTR271217C00390000
380 C214.54-1.25%211205-21MSTR271217C00380000
370 C208.00-0.73%11305-21MSTR271217C00370000
360 C211.14-6.68%21705-16MSTR271217C00360000
350 C212.00-4.11%420005-21MSTR271217C00350000
340 C240.00-1.58%54705-14MSTR271217C00340000
330 C237.65+2.59%33605-08MSTR271217C00330000
320 C248.00-1.39%59705-14MSTR271217C00320000
310 C242.59-4.79%54605-15MSTR271217C00310000
300 C225.60-6.37%516905-21MSTR271217C00300000
290 C235.80-3.62%136105-05MSTR271217C00290000
280 C253.33-7.03%22805-19MSTR271217C00280000
270 C241.00-9.42%84705-21MSTR271217C00270000
260 C263.00+0.79%13605-21MSTR271217C00260000
250 C250.01-2.15%49005-21MSTR271217C00250000
240 C284.05-1.03%155705-14MSTR271217C00240000
230 C273.90+51.33%11205-08MSTR271217C00230000
220 C275.21+5.73%102805-20MSTR271217C00220000
210 C272.80-4.46%1405-19MSTR271217C00210000
200 C277.00-2.50%25405-21MSTR271217C00200000
195 C298.49+7.99%1505-12MSTR271217C00195000
190 C162.33-6.17%8404-09MSTR271217C00190000
185 C260.65+7.71%55604-28MSTR271217C00185000
180 C294.05-2.33%12005-20MSTR271217C00180000
175 C164.00-10.24%1504-09MSTR271217C00175000
170 C291.42+16.77%6305-02MSTR271217C00170000
165 C306.330%14605-21MSTR271217C00165000
160 C00%0MSTR271217C00160000
155 C265.23+29.87%5604-28MSTR271217C00155000
150 C313.95-0.96%86505-15MSTR271217C00150000
145 C289.74+4.05%12904-30MSTR271217C00145000
140 C264.03+30.32%4304-22MSTR271217C00140000
135 C310.870%1105-21MSTR271217C00135000
130 C212.78-3.15%2304-04MSTR271217C00130000
125 C190.750%2203-12MSTR271217C00125000
120 C343.30+9.03%21005-09MSTR271217C00120000
115 C224.400%6303-14MSTR271217C00115000
110 C250.84+17.25%202004-21MSTR271217C00110000
105 C00%0MSTR271217C00105000
100 C328.09-4.53%24005-21MSTR271217C00100000
95 C00%0MSTR271217C00095000
90 C364.40+54.96%202905-09MSTR271217C00090000
85 C00%0MSTR271217C00085000
80 C362.04+49.91%42105-09MSTR271217C00080000
75 C359.890%141405-20MSTR271217C00075000
70 C00%0MSTR271217C00070000
65 C00%0MSTR271217C00065000
60 C367.36+3.71%120405-19MSTR271217C00060000
55 C379.10+20.87%220205-19MSTR271217C00055000
50 C354.10-4.04%11805-19MSTR271217C00050000
Puts
StrikePriceChangeVolOILastContract Name
860 P513.55-2.18%7905-19MSTR271217P00860000
850 P00%0MSTR271217P00850000
840 P491.650%6605-21MSTR271217P00840000
830 P483.980%8805-21MSTR271217P00830000
820 P475.070%101005-21MSTR271217P00820000
810 P464.000%111105-21MSTR271217P00810000
800 P457.34-1.22%111005-21MSTR271217P00800000
790 P446.91-5.03%7705-21MSTR271217P00790000
780 P440.230%161605-21MSTR271217P00780000
770 P431.080%101005-21MSTR271217P00770000
760 P422.13-3.72%6705-21MSTR271217P00760000
750 P415.37-7.21%51105-21MSTR271217P00750000
740 P437.990%10505-02MSTR271217P00740000
730 P430.590%16805-02MSTR271217P00730000
720 P416.54-1.44%1905-08MSTR271217P00720000
710 P414.970%16805-02MSTR271217P00710000
700 P370.00-5.07%101305-21MSTR271217P00700000
690 P392.48-2.68%28605-08MSTR271217P00690000
680 P391.24-3.25%146105-02MSTR271217P00680000
670 P397.46-0.57%42204-30MSTR271217P00670000
660 P373.80-3.14%241405-02MSTR271217P00660000
650 P345.00-3.97%11605-19MSTR271217P00650000
640 P359.67-9.64%161305-02MSTR271217P00640000
630 P361.85-1.31%41404-30MSTR271217P00630000
620 P352.470%2204-30MSTR271217P00620000
610 P317.18-5.69%43205-14MSTR271217P00610000
600 P310.00-2.21%118605-19MSTR271217P00600000
590 P297.46-8.81%75305-19MSTR271217P00590000
580 P291.70-8.58%335105-19MSTR271217P00580000
570 P286.80-7.88%71605-19MSTR271217P00570000
560 P274.24-9.42%71005-19MSTR271217P00560000
550 P262.00-6.34%92605-21MSTR271217P00550000
540 P00%0MSTR271217P00540000
530 P249.72-12.69%1105-20MSTR271217P00530000
520 P245.00-18.28%1205-19MSTR271217P00520000
510 P246.75+1.96%21005-16MSTR271217P00510000
500 P237.45-0.31%211905-19MSTR271217P00500000
490 P277.20-2.25%1104-09MSTR271217P00490000
480 P224.28-2.58%1805-14MSTR271217P00480000
470 P216.87-1.91%2705-14MSTR271217P00470000
460 P00%0MSTR271217P00460000
450 P191.10+0.58%92305-21MSTR271217P00450000
440 P00%0MSTR271217P00440000
430 P192.00-1.03%11405-13MSTR271217P00430000
420 P170.00-3.27%11805-21MSTR271217P00420000
410 P165.70-2.80%108005-20MSTR271217P00410000
400 P160.00+0.34%266805-21MSTR271217P00400000
390 P154.93-1.84%65905-21MSTR271217P00390000
380 P145.00-9.75%12305-21MSTR271217P00380000
370 P153.27+2.09%57305-15MSTR271217P00370000
360 P139.43-2.77%2114805-19MSTR271217P00360000
350 P137.00-1.15%189705-16MSTR271217P00350000
340 P130.65-1.30%24405-16MSTR271217P00340000
330 P115.25-2.33%83505-21MSTR271217P00330000
320 P118.60-4.82%27205-16MSTR271217P00320000
310 P105.00-8.50%24305-21MSTR271217P00310000
300 P101.84+1.03%1116605-21MSTR271217P00300000
290 P95.64-5.66%93605-20MSTR271217P00290000
280 P91.00-5.75%22605-20MSTR271217P00280000
270 P94.10-4.61%18005-12MSTR271217P00270000
260 P78.75+0.96%17805-21MSTR271217P00260000
250 P73.18-4.13%416905-21MSTR271217P00250000
240 P69.26-8.99%411705-21MSTR271217P00240000
230 P68.07-8.53%114705-19MSTR271217P00230000
220 P64.45-0.56%212005-19MSTR271217P00220000
210 P61.95-9.30%11905-14MSTR271217P00210000
200 P52.16-1.66%218405-21MSTR271217P00200000
195 P61.95-20.78%24305-02MSTR271217P00195000
190 P48.95-10.95%13705-19MSTR271217P00190000
185 P53.56-3.58%2205-08MSTR271217P00185000
180 P46.50-5.62%14105-19MSTR271217P00180000
175 P50.50-1.14%114005-08MSTR271217P00175000
170 P44.33-9.66%11905-14MSTR271217P00170000
165 P52.20-1.86%2304-24MSTR271217P00165000
160 P45.67-11.13%1605-07MSTR271217P00160000
155 P35.60-10.93%1205-20MSTR271217P00155000
150 P32.83-3.67%716105-20MSTR271217P00150000
145 P35.05-14.51%566805-14MSTR271217P00145000
140 P30.85-6.09%121505-19MSTR271217P00140000
135 P37.18-7.05%5503-26MSTR271217P00135000
130 P25.85-12.76%11405-21MSTR271217P00130000
125 P29.10-13.91%120405-15MSTR271217P00125000
120 P26.70-20.77%12419305-14MSTR271217P00120000
115 P28.75-26.79%202604-29MSTR271217P00115000
110 P23.60+0.68%12415905-14MSTR271217P00110000
105 P19.11-3.63%14005-21MSTR271217P00105000
100 P18.00-0.55%197105-21MSTR271217P00100000
95 P17.26-22.18%2605-19MSTR271217P00095000
90 P15.40-19.41%2805-21MSTR271217P00090000
85 P18.70+3.89%201104-29MSTR271217P00085000
80 P14.20-13.94%919705-14MSTR271217P00080000
75 P12.20-7.58%1721405-19MSTR271217P00075000
70 P11.51-4.16%111705-20MSTR271217P00070000
65 P10.07-24.91%110005-19MSTR271217P00065000
60 P9.95-0.50%405605-15MSTR271217P00060000
55 P10.40+2.97%124005-07MSTR271217P00055000
50 P7.30-0.68%633,35105-21MSTR271217P00050000


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