Dark

MSTR
Strategy Inc Common Stock Class A
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

100.75USD+7.881%(+7.36)34,757,615

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

100.13USD+7.217%(+6.74)654,595

After-hours

Jul 2, 2026 4:59:30 PM EDT

101.10USD+0.347%(+0.35)3,629,857

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,367	21,558	6,525	6,751

MSTR Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

MSTR Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

MSTR Dec 15, 2028 Exp. - Max Pain @ $90.00

Puts

Calls

MSTR Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
345 C	25.50	+13.33%	486	3,071	07-01	MSTR281215C00345000
340 C	26.41	+21.26%	26	755	07-01	MSTR281215C00340000
335 C	23.25	+1.44%	1	125	06-29	MSTR281215C00335000
330 C	27.73	+23.24%	1	175	07-01	MSTR281215C00330000
325 C	23.50	-16.43%	1	43	06-29	MSTR281215C00325000
320 C	28.00	+23.67%	2	222	07-01	MSTR281215C00320000
315 C	25.90	+11.16%	1	72	07-01	MSTR281215C00315000
310 C	29.00	+16.61%	2	67	07-01	MSTR281215C00310000
305 C	24.50	-2.00%	16	112	06-29	MSTR281215C00305000
300 C	28.82	+18.85%	59	1,084	07-01	MSTR281215C00300000
295 C	24.40	-2.40%	2	73	06-30	MSTR281215C00295000
290 C	25.05	+1.33%	2	414	06-29	MSTR281215C00290000
285 C	24.80	-0.60%	1	141	06-26	MSTR281215C00285000
280 C	27.50	+5.77%	12	117	06-29	MSTR281215C00280000
275 C	31.78	+25.61%	45	1,712	07-01	MSTR281215C00275000
270 C	31.98	+24.44%	2	381	07-01	MSTR281215C00270000
265 C	30.35	+10.56%	3	130	07-01	MSTR281215C00265000
260 C	31.48	+18.21%	2	463	07-01	MSTR281215C00260000
255 C	31.28	+13.99%	1	290	07-01	MSTR281215C00255000
250 C	32.59	+16.60%	25	485	07-01	MSTR281215C00250000
245 C	30.58	+5.45%	10	731	06-29	MSTR281215C00245000
240 C	34.02	+10.81%	1	110	07-01	MSTR281215C00240000
235 C	33.10	-6.23%	1	67	06-24	MSTR281215C00235000
230 C	28.64	-8.29%	10	180	06-30	MSTR281215C00230000
225 C	32.25	+5.12%	1	310	06-29	MSTR281215C00225000
220 C	35.19	+15.95%	1	257	07-01	MSTR281215C00220000
215 C	35.50	+21.99%	3	63	07-01	MSTR281215C00215000
210 C	37.18	+24.97%	2	139	07-01	MSTR281215C00210000
205 C	33.00	+11.49%	3	65	07-01	MSTR281215C00205000
200 C	36.65	+11.06%	119	2,148	07-01	MSTR281215C00200000
195 C	37.00	+19.86%	1	69	07-01	MSTR281215C00195000
190 C	38.93	+19.38%	2	514	07-01	MSTR281215C00190000
185 C	40.00	+24.80%	1	395	07-01	MSTR281215C00185000
180 C	40.54	+21.27%	2	540	07-01	MSTR281215C00180000
175 C	40.35	+15.29%	3	244	07-01	MSTR281215C00175000
170 C	42.00	+21.39%	92	965	07-01	MSTR281215C00170000
165 C	44.33	+27.02%	4	174	07-01	MSTR281215C00165000
160 C	43.74	+18.47%	3	225	07-01	MSTR281215C00160000
155 C	46.95	+15.58%	1	71	07-01	MSTR281215C00155000
150 C	42.65	+13.52%	65	693	07-01	MSTR281215C00150000
145 C	45.35	+12.67%	8	130	07-01	MSTR281215C00145000
140 C	45.40	+16.62%	14	606	07-01	MSTR281215C00140000
135 C	48.70	+21.69%	1	564	07-01	MSTR281215C00135000
130 C	49.56	+22.07%	15	447	07-01	MSTR281215C00130000
125 C	49.50	+18.14%	12	433	07-01	MSTR281215C00125000
120 C	49.21	+14.44%	26	737	07-01	MSTR281215C00120000
115 C	51.33	+19.65%	11	304	07-01	MSTR281215C00115000
110 C	51.68	+16.00%	22	228	07-01	MSTR281215C00110000
105 C	52.05	+16.97%	9	217	07-01	MSTR281215C00105000
100 C	53.10	+13.22%	115	1,242	07-01	MSTR281215C00100000
95 C	54.10	+10.97%	26	280	07-01	MSTR281215C00095000
90 C	55.64	+10.18%	113	1,269	07-01	MSTR281215C00090000
85 C	58.00	+9.43%	29	522	07-01	MSTR281215C00085000
80 C	58.70	+12.34%	14	405	07-01	MSTR281215C00080000
75 C	63.00	+14.96%	2	94	07-01	MSTR281215C00075000
70 C	56.85	+8.29%	4	76	06-29	MSTR281215C00070000
65 C	67.40	+18.25%	28	67	07-01	MSTR281215C00065000
60 C	56.77	-0.09%	5	52	06-26	MSTR281215C00060000
55 C	64.45	-15.46%	6	42	06-29	MSTR281215C00055000
50 C	71.00	+16.78%	38	134	07-01	MSTR281215C00050000
45 C	62.00	-6.06%	1	15	06-26	MSTR281215C00045000
40 C	68.00	+9.06%	13	361	06-29	MSTR281215C00040000
35 C	74.78	+0.80%	3	6	07-01	MSTR281215C00035000
30 C	77.01	+5.64%	1	22	07-01	MSTR281215C00030000
25 C	101.00	+6.32%	5	6	06-22	MSTR281215C00025000
20 C	84.47	+13.84%	20	42	07-01	MSTR281215C00020000
15 C	84.50	-44.59%	1	3	07-01	MSTR281215C00015000
10 C	88.60	+11.45%	1	38	07-01	MSTR281215C00010000
5 C	91.50	+10.49%	2	5,691	07-01	MSTR281215C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
345 P	264.00	+0.76%	6	247	06-30	MSTR281215P00345000
340 P	251.50	-3.28%	2	67	07-01	MSTR281215P00340000
335 P	189.24	-2.84%	2	11	05-06	MSTR281215P00335000
330 P	248.63	+9.51%	5	8	06-25	MSTR281215P00330000
325 P	221.50	+22.59%	1	5	06-05	MSTR281215P00325000
320 P	239.50	-0.01%	1	55	06-30	MSTR281215P00320000
315 P	239.07	+2.18%	5	5	06-26	MSTR281215P00315000
310 P	195.70	+10.08%	80	7	06-02	MSTR281215P00310000
305 P	163.12	-6.55%	41	43	05-12	MSTR281215P00305000
300 P	214.50	-0.92%	2	85	07-01	MSTR281215P00300000
295 P	218.50	+3.55%	5	18	06-30	MSTR281215P00295000
290 P	215.55	+1.51%	3	259	06-29	MSTR281215P00290000
285 P	159.70	+10.79%	1	4	05-20	MSTR281215P00285000
280 P	196.92	-3.04%	20	137	07-01	MSTR281215P00280000
275 P	191.90	+10.29%	2	59	06-24	MSTR281215P00275000
270 P	187.13	-3.86%	2	142	07-01	MSTR281215P00270000
265 P	185.10	+9.20%	5	29	06-29	MSTR281215P00265000
260 P	179.12	+40.83%	1	18	07-01	MSTR281215P00260000
255 P	155.00	+21.69%	1	13	06-16	MSTR281215P00255000
250 P	171.34	-3.74%	5	135	06-29	MSTR281215P00250000
245 P	167.27	+15.81%	5	170	06-29	MSTR281215P00245000
240 P	160.00	-1.83%	5	64	07-01	MSTR281215P00240000
235 P	163.24	+1.20%	2	5	06-30	MSTR281215P00235000
230 P	158.38	+3.09%	1	17	06-30	MSTR281215P00230000
225 P	154.65	+13.71%	1	8	06-29	MSTR281215P00225000
220 P	149.29	+2.80%	2	39	06-30	MSTR281215P00220000
215 P	135.48	+40.06%	1	22	06-24	MSTR281215P00215000
210 P	134.50	+44.64%	1	148	07-01	MSTR281215P00210000
205 P	132.03	-3.27%	5	25	07-01	MSTR281215P00205000
200 P	127.85	-2.72%	7	483	07-01	MSTR281215P00200000
195 P	123.24	+14.92%	2	30	06-29	MSTR281215P00195000
190 P	123.38	-3.50%	1	332	06-30	MSTR281215P00190000
185 P	99.53	-6.28%	1	383	06-08	MSTR281215P00185000
180 P	113.70	+6.01%	3	301	06-25	MSTR281215P00180000
175 P	110.90	+5.58%	2	229	06-30	MSTR281215P00175000
170 P	106.70	-0.65%	1	201	06-30	MSTR281215P00170000
165 P	97.70	+2.30%	1	58	07-01	MSTR281215P00165000
160 P	97.65	-2.35%	2	250	06-29	MSTR281215P00160000
155 P	92.62	+0.89%	1	163	06-29	MSTR281215P00155000
150 P	87.00	-2.88%	2	221	06-29	MSTR281215P00150000
145 P	85.77	-0.54%	1	98	06-29	MSTR281215P00145000
140 P	77.71	-1.93%	1	483	07-01	MSTR281215P00140000
135 P	78.17	+1.40%	4	339	06-30	MSTR281215P00135000
130 P	75.37	+1.87%	12	193	06-30	MSTR281215P00130000
125 P	66.41	-6.20%	2	87	07-01	MSTR281215P00125000
120 P	66.94	+0.56%	21	301	06-30	MSTR281215P00120000
115 P	59.18	-6.43%	2	157	07-01	MSTR281215P00115000
110 P	58.88	+1.66%	1	224	07-01	MSTR281215P00110000
105 P	52.24	-5.00%	4	147	07-01	MSTR281215P00105000
100 P	49.90	-3.56%	33	700	07-01	MSTR281215P00100000
95 P	45.97	-4.82%	57	702	07-01	MSTR281215P00095000
90 P	43.58	-1.63%	4	454	07-01	MSTR281215P00090000
85 P	39.70	-4.45%	34	169	07-01	MSTR281215P00085000
80 P	36.00	-5.39%	24	334	07-01	MSTR281215P00080000
75 P	34.87	-0.37%	2	259	07-01	MSTR281215P00075000
70 P	31.70	+6.20%	2	128	06-30	MSTR281215P00070000
65 P	26.00	-5.01%	5	165	07-01	MSTR281215P00065000
60 P	24.43	-4.61%	1	535	07-01	MSTR281215P00060000
55 P	21.68	-1.90%	1	86	06-30	MSTR281215P00055000
50 P	18.80	-3.59%	26	343	07-01	MSTR281215P00050000
45 P	15.98	-5.50%	11	68	07-01	MSTR281215P00045000
40 P	13.30	-6.67%	1	55	07-01	MSTR281215P00040000
35 P	11.85	+1.28%	8	83	06-30	MSTR281215P00035000
30 P	9.50	-5.28%	13	111	06-30	MSTR281215P00030000
25 P	7.40	0.00%	14	157	06-30	MSTR281215P00025000
20 P	5.25	-2.78%	16	314	07-01	MSTR281215P00020000
15 P	3.50	-2.78%	2	165	06-29	MSTR281215P00015000
10 P	2.05	-8.89%	58	593	07-01	MSTR281215P00010000
5 P	0.83	-1.19%	56	1,330	07-01	MSTR281215P00005000