Free Trial

MicroStrategy (MSTR) Options Chain & Prices

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free MSTR Stock Alerts
$1,584.50
+144.52 (+10.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSTR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$1,270.00$5.728Put436458
(+18)		104.09%
(+8.32%)		-0.05691732
5/24/2024$1,270.00$316.254Call2 - 138
(+0)		104.09%
(+6.67%)		0.9431532
5/24/2024$1,275.00$6.009Put403633
(+1)		103.70%
(+6.36%)		-0.05945427
5/24/2024$1,280.00$6.305Put3872514
(+3)		103.32%
(+6.06%)		-0.06210421
5/24/2024$1,285.00$6.616Put92429
(+19)		102.95%
(+5.74%)		-0.064878
5/24/2024$1,285.00$302.158Call1 - 110
(-1)		102.95%
(+5.74%)		0.9352071
5/24/2024$1,290.00$6.944Put9 - 436
(-1)		102.60%
(+5.43%)		-0.0677577
5/24/2024$1,290.00$297.491Call1111026
(+0)		102.60%
(+5.43%)		0.9323224
5/24/2024$1,295.00$7.290Put81101158
(+3)		102.25%
(+5.11%)		-0.0707758
5/24/2024$1,295.00$292.842Call2 - - 28
(+5)		102.25%
(+5.11%)		0.9293132
5/24/2024$1,300.00$7.654Put38089163202
(+74)		101.00%
(+2.77%)		-0.073912220
5/24/2024$1,300.00$288.211Call345766
(-3)		101.91%
(+4.79%)		0.92617217
5/24/2024$1,305.00$8.037Put8 - - 11
(+0)		101.59%
(+4.46%)		-0.0771867
5/24/2024$1,310.00$8.440Put171942
(+11)		102.14%
(+3.94%)		-0.08059614
5/24/2024$1,310.00$279.007Call61216
(-3)		101.28%
(+4.14%)		0.9194965
5/24/2024$1,315.00$8.864Put14137
(-3)		100.98%
(+3.81%)		-0.08414410
5/24/2024$1,320.00$9.310Put3110310
(+6)		100.69%
(+3.47%)		-0.08783624
5/24/2024$1,320.00$269.887Call21 - 18
(-2)		100.69%
(+3.47%)		0.9122622
5/24/2024$1,325.00$9.779Put17137
(+2)		100.41%
(+3.14%)		-0.09167714
5/24/2024$1,325.00$265.361Call5 - - 19
(+1)		100.41%
(+3.14%)		0.9084251
5/24/2024$1,330.00$10.273Put414521
(+1)		100.15%
(+2.81%)		-0.09567218
5/24/2024$1,330.00$260.860Call7 - 316
(-1)		100.15%
(+2.81%)		0.9044346
5/24/2024$1,335.00$10.792Put7517
(+5)		99.90%
(+2.47%)		-0.0998243
5/24/2024$1,335.00$256.385Call3 - - 21
(-1)		99.90%
(+2.47%)		0.9002873
5/24/2024$1,340.00$11.338Put41 - 1320
(+2)		99.66%
(+2.14%)		-0.10413522
5/24/2024$1,340.00$251.936Call9 - - 17
(+6)		99.66%
(+2.14%)		0.8959816
5/24/2024$1,345.00$11.911Put12 - 29
(+5)		99.44%
(+1.80%)		-0.1086077
5/24/2024$1,345.00$247.514Call21117
(+0)		99.44%
(+1.80%)		0.8915142
5/24/2024$1,350.00$12.513Put1793066216
(+134)		99.84%
(+1.04%)		-0.113242118
5/24/2024$1,350.00$243.121Call391163
(+6)		99.22%
(+1.47%)		0.88688328
5/24/2024$1,355.00$13.145Put191329
(+12)		99.03%
(+1.13%)		-0.11804310
5/24/2024$1,355.00$238.758Call121 - 8
(+1)		99.03%
(+1.13%)		0.8820896
5/24/2024$1,360.00$13.809Put582226
(+4)		98.84%
(+0.80%)		-0.1230129
5/24/2024$1,360.00$234.426Call152228
(-9)		98.84%
(+0.80%)		0.8771239
5/24/2024$1,365.00$14.505Put72110
(+2)		98.67%
(+0.47%)		-0.1281557
5/24/2024$1,365.00$230.127Call141110
(-1)		98.67%
(+0.47%)		0.8719879
5/24/2024$1,370.00$15.236Put183526
(-5)		100.97%
(+2.61%)		-0.13347415
5/24/2024$1,370.00$225.863Call111 - 28
(+4)		98.51%
(+0.15%)		0.8666746
5/24/2024$1,375.00$16.002Put92214
(+14)		98.36%
(-0.18%)		-0.1389678
5/24/2024$1,375.00$221.634Call1 - - 1
(+1)		98.36%
(-0.18%)		0.8611861
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
5/24/2024$1,380.00$16.804Put8138639
(+13)		100.11%
(+1.38%)		-0.14463635
5/24/2024$1,380.00$217.441Call251233
(+3)		98.23%
(-0.50%)		0.85552419
5/24/2024$1,385.00$17.643Put11 - 0
(+0)		98.11%
(-0.82%)		-0.1504791
5/24/2024$1,385.00$213.285Call10 - - 1
(+1)		98.11%
(-0.82%)		0.8496894
5/24/2024$1,390.00$18.522Put1810529
(+13)		98.00%
(-1.13%)		-0.15649515
5/24/2024$1,390.00$209.168Call232521
(-2)		98.00%
(-1.13%)		0.84368117
5/24/2024$1,395.00$19.440Put5 - 48
(+8)		97.91%
(-1.44%)		-0.1626855
5/24/2024$1,395.00$205.091Call20 - - 1
(+1)		97.91%
(-1.44%)		0.83749913
5/24/2024$1,400.00$20.400Put29674106123
(+43)		99.91%
(+1.21%)		-0.16905180
5/24/2024$1,400.00$201.056Call1751318239
(+10)		97.83%
(-1.74%)		0.831141118
5/24/2024$1,405.00$21.404Put14866
(+6)		97.77%
(-2.04%)		-0.17558913
5/24/2024$1,405.00$197.064Call14 - - 1
(+1)		97.77%
(-2.04%)		0.8246099
5/24/2024$1,410.00$22.452Put32181225
(+10)		97.72%
(-2.33%)		-0.182329
5/24/2024$1,410.00$193.116Call39 - - 49
(+8)		97.72%
(-2.33%)		0.81790728
5/24/2024$1,415.00$23.545Put10643
(+3)		97.68%
(-2.62%)		-0.18917910
5/24/2024$1,415.00$189.214Call3 - 27
(+7)		97.68%
(-2.62%)		0.8110382
5/24/2024$1,420.00$24.684Put296323
(+9)		97.66%
(-2.90%)		-0.1962217
5/24/2024$1,420.00$185.357Call93526
(-2)		97.66%
(-2.90%)		0.8040066
5/24/2024$1,425.00$25.870Put138130
(+22)		97.64%
(-5.23%)		-0.203429
5/24/2024$1,425.00$181.547Call62229
(+0)		97.64%
(-3.18%)		0.7968156
5/24/2024$1,430.00$27.104Put253829
(+2)		100.33%
(-0.76%)		-0.21077618
5/24/2024$1,430.00$177.786Call91242
(-1)		97.65%
(-3.45%)		0.7894688
5/24/2024$1,435.00$28.388Put71423
(+1)		97.66%
(-3.71%)		-0.2182857
5/24/2024$1,435.00$174.074Call82627
(-2)		97.66%
(-3.71%)		0.781975
5/24/2024$1,440.00$29.723Put3871816
(+1)		97.69%
(-3.97%)		-0.22594332
5/24/2024$1,440.00$170.414Call4 - - 35
(+2)		96.22%
(-4.39%)		0.7743243
5/24/2024$1,445.00$31.111Put13855
(+0)		97.73%
(-4.21%)		-0.23374313
5/24/2024$1,445.00$166.805Call5 - - 15
(+1)		97.73%
(-4.21%)		0.7665354
5/24/2024$1,450.00$32.550Put241486197
(+71)		97.78%
(-4.46%)		-0.241679140
5/24/2024$1,450.00$163.248Call2933423224
(+20)		88.93%
(-13.06%)		0.75861154
5/24/2024$1,455.00$34.041Put85315
(+4)		97.85%
(-4.69%)		-0.2497418
5/24/2024$1,455.00$159.743Call68472149
(+40)		97.85%
(-4.69%)		0.7505614
5/24/2024$1,460.00$35.586Put195825
(+3)		97.93%
(-4.92%)		-0.25792419
5/24/2024$1,460.00$156.292Call167 - 23
(+14)		97.93%
(-4.92%)		0.74238911
5/24/2024$1,465.00$37.185Put11567
(+1)		98.02%
(-5.14%)		-0.2662211
5/24/2024$1,465.00$152.895Call741 - 5
(+3)		98.02%
(-5.14%)		0.73410429
5/24/2024$1,470.00$38.839Put36131312
(+8)		98.12%
(-5.35%)		-0.27462533
5/24/2024$1,470.00$149.553Call207439
(+10)		98.12%
(-5.35%)		0.72571215
5/24/2024$1,475.00$40.550Put11556
(+2)		98.23%
(-5.55%)		-0.28313111
5/24/2024$1,475.00$146.267Call178330
(+4)		98.23%
(-5.55%)		0.71721914
5/24/2024$1,480.00$42.317Put48142025
(+6)		98.36%
(-5.75%)		-0.29173146
5/24/2024$1,480.00$143.038Call115 - 16
(+9)		98.36%
(-5.75%)		0.70863410
5/24/2024$1,485.00$44.140Put138525
(+5)		98.49%
(-5.94%)		-0.30041313
5/24/2024$1,485.00$139.864Call27539
(+2)		98.49%
(-5.94%)		0.69996516
5/24/2024$1,490.00$46.019Put2711166
(+1)		98.64%
(-6.13%)		-0.30916919
5/24/2024$1,490.00$136.746Call309854
(+38)		98.64%
(-6.13%)		0.69122328
5/24/2024$1,495.00$47.954Put3317142
(+2)		98.79%
(-6.30%)		-0.31799124
5/24/2024$1,495.00$133.684Call177753
(+12)		98.79%
(-6.30%)		0.68241517
5/24/2024$1,500.00$49.945Put35011010652
(+33)		100.90%
(-4.53%)		-0.32687193
5/24/2024$1,500.00$130.679Call3146270663
(-89)		98.96%
(-5.77%)		0.673551245
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
5/24/2024$1,505.00$51.994Put27101515
(+10)		99.14%
(-6.63%)		-0.33579923
5/24/2024$1,505.00$127.731Call196921
(+4)		99.14%
(-6.63%)		0.66463716
5/24/2024$1,510.00$54.100Put76181735
(+32)		101.58%
(-4.54%)		-0.34477168
5/24/2024$1,510.00$124.841Call219 - 15
(+10)		99.32%
(-6.79%)		0.65568117
5/24/2024$1,515.00$56.264Put249143
(+2)		99.52%
(-6.93%)		-0.35377624
5/24/2024$1,515.00$122.007Call71 - 61
(+3)		99.52%
(-6.93%)		0.6466914
5/24/2024$1,520.00$58.484Put9539475
(+4)		99.72%
(-7.08%)		-0.36280751
5/24/2024$1,520.00$119.230Call86413147
(+31)		99.72%
(-7.08%)		0.63767653
5/24/2024$1,525.00$60.759Put6112411
(+1)		99.94%
(-7.21%)		-0.37185338
5/24/2024$1,525.00$116.509Call448630
(+25)		99.94%
(-7.21%)		0.62864533
5/24/2024$1,530.00$63.090Put4112238
(+8)		101.81%
(-5.69%)		-0.38090737
5/24/2024$1,530.00$113.842Call104503022
(+7)		100.16%
(-7.34%)		0.61960843
5/24/2024$1,535.00$65.476Put8431470
(+0)		100.39%
(-7.46%)		-0.3899638
5/24/2024$1,535.00$111.231Call45131419
(+12)		100.39%
(-7.46%)		0.61057230
5/24/2024$1,540.00$67.918Put5318222
(+2)		100.62%
(-7.58%)		-0.39900550
5/24/2024$1,540.00$108.676Call94141920
(+4)		101.01%
(-7.19%)		0.60154263
5/24/2024$1,545.00$70.415Put63330
(+0)		104.07%
(-4.48%)		-0.40803714
5/24/2024$1,545.00$106.175Call41101322
(+1)		100.87%
(-7.68%)		0.59252920
5/24/2024$1,550.00$72.967Put16127522
(+1)		104.18%
(-4.72%)		-0.41704694
5/24/2024$1,550.00$103.730Call38995117432
(+162)		107.73%
(-0.69%)		0.583536223
5/24/2024$1,555.00$75.574Put20690
(+0)		103.20%
(-6.06%)		-0.42602820
5/24/2024$1,555.00$101.338Call2911814
(+7)		101.38%
(-7.89%)		0.57457224
5/24/2024$1,560.00$78.232Put419241
(+0)		103.93%
(-5.69%)		-0.43497431
5/24/2024$1,560.00$98.999Call9013911
(+1)		103.22%
(-6.40%)		0.56564240
5/24/2024$1,565.00$80.942Put9811350
(+0)		101.91%
(-8.07%)		-0.44387932
5/24/2024$1,565.00$96.712Call88176814
(+1)		103.13%
(-6.85%)		0.55675538
5/24/2024$1,570.00$83.704Put11020142
(+0)		102.19%
(-8.15%)		-0.45273650
5/24/2024$1,570.00$94.475Call164566011
(+1)		107.39%
(-2.94%)		0.54791672
5/24/2024$1,580.00$89.379Put299161
(+0)		107.06%
(-3.99%)		-0.47028126
5/24/2024$1,580.00$90.155Call14193633
(+7)		99.00%
(-12.05%)		0.53040891
5/24/2024$1,590.00$95.255Put16242
(+0)		103.35%
(-8.43%)		-0.48756913
5/24/2024$1,590.00$86.034Call523811
(+2)		103.35%
(-8.43%)		0.51315726
5/24/2024$1,600.00$101.322Put51161322
(+16)		103.96%
(-8.54%)		-0.50456542
5/24/2024$1,600.00$82.105Call794280203645
(+297)		104.99%
(-7.29%)		0.496196399
5/24/2024$1,605.00$104.425Put12663
(+3)		104.27%
(-8.59%)		-0.51294510
5/24/2024$1,605.00$80.209Call269331
(+25)		104.27%
(-8.59%)		0.48783620
5/24/2024$1,610.00$107.573Put7163
(+3)		104.59%
(-8.63%)		-0.5212394
5/24/2024$1,610.00$78.358Call27959
(+5)		104.59%
(-8.63%)		0.4795625
5/24/2024$1,615.00$76.551Call9719
(+1)		104.91%
(-8.67%)		0.4713739
5/24/2024$1,620.00$114.000Put9346
(+6)		105.23%
(-8.71%)		-0.5375599
5/24/2024$1,620.00$74.788Call35131613
(+3)		105.23%
(-8.71%)		0.46327919
5/24/2024$1,625.00$117.279Put2110
(+0)		105.55%
(-8.75%)		-0.5455792
5/24/2024$1,625.00$73.069Call4920347
(+21)		108.32%
(-5.98%)		0.45527827
5/24/2024$1,630.00$120.600Put2 - - 0
(+0)		105.88%
(-8.78%)		-0.5535022
5/24/2024$1,630.00$71.391Call354470
(+9)		106.62%
(-8.04%)		0.44737417
5/24/2024$1,640.00$68.158Call22464
(+2)		106.55%
(-8.83%)		0.43186221
5/24/2024$1,645.00$130.807Put17 - 163
(+0)		106.89%
(-8.86%)		-0.57667617
5/24/2024$1,645.00$66.601Call92113
(+1)		107.08%
(-8.66%)		0.4242579
5/24/2024$1,650.00$134.286Put5143
(+0)		107.23%
(-8.88%)		-0.5841985
5/24/2024$1,650.00$65.081Call1434238129
(+76)		107.23%
(-8.22%)		0.416755112
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
5/24/2024$1,655.00$63.598Call3126
(+2)		107.57%
(-8.89%)		0.4093563
5/24/2024$1,660.00$62.152Call91 - 6
(+1)		107.91%
(-8.91%)		0.4020636
5/24/2024$1,665.00$60.741Call2112
(+0)		108.26%
(-8.92%)		0.3948782
5/24/2024$1,670.00$59.366Call221917
(+4)		108.61%
(-8.16%)		0.387813
5/24/2024$1,675.00$58.025Call6132
(+0)		108.95%
(-8.93%)		0.3808316
5/24/2024$1,680.00$56.718Call9313166
(+48)		109.31%
(-8.94%)		0.37396917
5/24/2024$1,685.00$55.443Call10211
(+0)		109.66%
(-8.94%)		0.3672157
5/24/2024$1,690.00$54.200Call8234
(+2)		110.01%
(-8.94%)		0.3605688
5/24/2024$1,695.00$52.987Call21224
(+1)		109.07%
(-10.24%)		0.35402612
5/24/2024$1,700.00$171.004Put9 - - 2
(+0)		110.72%
(-8.93%)		-0.6535524
5/24/2024$1,700.00$51.804Call6861751761137
(+11)		110.62%
(-9.85%)		0.347592307
5/24/2024$1,705.00$50.650Call6 - 29
(+2)		111.08%
(-8.93%)		0.3412646
5/24/2024$1,710.00$49.525Call128119
(+3)		111.43%
(-8.92%)		0.33504312
5/24/2024$1,715.00$48.427Call2 - - 1
(+0)		111.79%
(-8.91%)		0.3289281
5/24/2024$1,720.00$47.357Call264 - 113
(+110)		112.15%
(-8.90%)		0.3229214
5/24/2024$1,725.00$46.314Call133319
(+0)		112.51%
(-8.89%)		0.31701610
5/24/2024$1,730.00$45.297Call11 - - 8
(+0)		112.87%
(-8.88%)		0.3112177
5/24/2024$1,735.00$44.306Call11 - 3
(+2)		113.23%
(-8.87%)		0.3055191
5/24/2024$1,740.00$43.338Call162315
(+4)		113.59%
(-8.85%)		0.29992312
5/24/2024$1,745.00$42.395Call11 - 1
(+0)		113.95%
(-8.83%)		0.2944271
5/24/2024$1,750.00$41.474Call193485295
(+22)		113.43%
(-9.69%)		0.289028124
5/24/2024$1,755.00$40.576Call81 - 4
(+0)		114.10%
(-9.37%)		0.2837275
5/24/2024$1,760.00$39.699Call13412
(+0)		115.03%
(-8.78%)		0.2785239
5/24/2024$1,765.00$38.844Call1 - - 16
(+0)		115.39%
(-8.76%)		0.2734151
5/24/2024$1,770.00$38.010Call94 - 3
(+0)		115.75%
(-8.73%)		0.2684029
5/24/2024$1,775.00$37.197Call72 - 13
(+0)		116.11%
(-8.71%)		0.2634846
5/24/2024$1,780.00$36.403Call25556
(+1)		116.47%
(-8.69%)		0.25865717
5/24/2024$1,795.00$34.138Call11 - 13
(+12)		117.55%
(-8.61%)		0.244721
5/24/2024$1,800.00$33.419Call30910975332
(+122)		117.22%
(-9.09%)		0.240249232
5/24/2024$1,805.00$32.717Call1841224
(+3)		115.51%
(-11.31%)		0.2358628
5/24/2024$1,810.00$32.032Call15311
(+0)		118.62%
(-7.84%)		0.23155715
5/24/2024$1,815.00$31.363Call3112
(+0)		118.98%
(-8.50%)		0.2273353
5/24/2024$1,820.00$30.710Call14225
(+0)		119.33%
(-8.47%)		0.22319314
5/24/2024$1,825.00$30.073Call14123
(+0)		117.92%
(-10.20%)		0.21913110
5/24/2024$1,830.00$29.451Call940525
(+3)		119.08%
(-9.37%)		0.21514847
5/24/2024$1,840.00$28.251Call2213 - 6
(+0)		118.99%
(-10.11%)		0.2074147
5/24/2024$1,850.00$27.108Call1286126181
(+137)		119.87%
(-9.87%)		0.19997982
5/24/2024$1,860.00$26.018Call6114
(+0)		122.16%
(-8.22%)		0.1928316
5/24/2024$1,865.00$25.492Call231220
(+0)		122.51%
(-8.18%)		0.18936114
5/24/2024$1,870.00$24.978Call51210
(+0)		122.86%
(-8.15%)		0.1859575
5/24/2024$1,875.00$24.476Call33 - 2
(+0)		123.21%
(-8.11%)		0.1826192
5/24/2024$1,880.00$23.986Call3112
(+0)		123.55%
(-8.08%)		0.1793463
5/24/2024$1,885.00$23.507Call4 - 12
(+1)		123.90%
(-8.05%)		0.1761364
5/24/2024$1,890.00$23.039Call3 - 16
(+2)		124.24%
(-8.01%)		0.1729883
5/24/2024$1,900.00$22.134Call22910941165
(+68)		123.78%
(-9.09%)		0.166877155
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MSTR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society