Free Trial
→ China Stockpiling Gold “Like No Tomorrow” (From True Gold Republic) (Ad) Free MSTR Stock Alerts

MicroStrategy (MSTR) Options Chain & Prices

$114.30
-5.27 (-4.41%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MSTR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/13/2024$92.00$0.507Put332129
(+9)		109.13%
(-0.95%)		-0.0645616
9/13/2024$93.00$0.555Put10921004
(+4)		107.15%
(-1.45%)		-0.0707337
9/13/2024$93.00$22.097Call11 - 0
(+0)		107.15%
(-1.45%)		0.9294531
9/13/2024$94.00$0.608Put29131414
(+11)		105.22%
(-1.93%)		-0.0775855
9/13/2024$94.00$21.152Call1010 - 0
(+0)		105.22%
(-1.93%)		0.922611
9/13/2024$95.00$0.668Put26025211424
(+9)		103.36%
(-2.36%)		-0.0851918
9/13/2024$96.00$0.736Put45321276
(+275)		101.56%
(-2.75%)		-0.09364214
9/13/2024$96.00$19.281Call1 - 11
(+1)		101.56%
(-2.75%)		0.906571
9/13/2024$97.00$0.813Put321215225
(+225)		99.84%
(-3.08%)		-0.10304512
9/13/2024$98.00$0.899Put8035244
(+0)		97.22%
(-4.35%)		-0.11348717
9/13/2024$98.00$17.447Call7342
(+2)		98.20%
(-3.37%)		0.8867516
9/13/2024$99.00$0.997Put34511622325
(+2)		96.65%
(-3.59%)		-0.12506518
9/13/2024$99.00$16.546Call1 - - 0
(+0)		96.65%
(-3.59%)		0.8751881
9/13/2024$100.00$1.109Put4,2114693481806
(+266)		94.57%
(-4.38%)		-0.137889638
9/13/2024$100.00$15.658Call1,5896131584
(+34)		95.19%
(-3.76%)		0.86238166
9/13/2024$101.00$1.235Put67451513
(+12)		93.82%
(-3.87%)		-0.15204316
9/13/2024$102.00$1.378Put14916449
(+5)		92.54%
(-3.92%)		-0.16759634
9/13/2024$102.00$13.929Call1 - 120
(-2)		92.54%
(-3.92%)		0.832721
9/13/2024$103.00$1.539Put4332236
(+24)		91.36%
(-3.92%)		-0.18462620
9/13/2024$103.00$13.091Call84410
(+0)		91.36%
(-3.92%)		0.8157197
9/13/2024$104.00$1.721Put1819120269
(+1)		90.27%
(-3.86%)		-0.20316118
9/13/2024$104.00$12.274Call391388
(+1)		90.27%
(-3.86%)		0.79721510
9/13/2024$105.00$1.925Put3,1858674532
(+64)		89.16%
(-3.88%)		-0.223213494
9/13/2024$105.00$11.479Call3331910821
(+6)		89.27%
(-3.77%)		0.77719931
9/13/2024$106.00$2.153Put51941747255
(+42)		88.86%
(-3.13%)		-0.24478482
9/13/2024$106.00$10.707Call64231
(+17)		88.36%
(-3.63%)		0.755675
9/13/2024$107.00$2.406Put2711912680
(+55)		87.53%
(-3.27%)		-0.26781147
9/13/2024$107.00$9.961Call361351
(+1)		87.53%
(-3.47%)		0.7326886
9/13/2024$108.00$2.687Put2212611473
(+22)		86.78%
(-3.28%)		-0.29223445
9/13/2024$108.00$9.243Call363019
(+8)		86.78%
(-3.28%)		0.7083177
9/13/2024$109.00$2.996Put2221236612
(+7)		86.48%
(-2.70%)		-0.31794951
9/13/2024$109.00$8.553Call117417
(+11)		86.10%
(-3.08%)		0.6826588
9/13/2024$110.00$3.336Put1,5052436172641
(+406)		85.49%
(-2.26%)		-0.344818262
9/13/2024$110.00$7.893Call2265313080
(+2)		85.49%
(-2.86%)		0.65585357
9/13/2024$111.00$3.706Put1511210410
(+9)		84.94%
(-2.65%)		-0.37270240
9/13/2024$111.00$7.264Call22 - 16
(+16)		84.94%
(-2.65%)		0.6280411
9/13/2024$112.00$4.108Put43019335219
(+93)		84.77%
(-2.10%)		-0.401412104
9/13/2024$112.00$6.666Call7626435
(+13)		84.45%
(-2.43%)		0.59940829
9/13/2024$113.00$4.543Put1903977207
(+106)		83.78%
(-2.66%)		-0.43076353
9/13/2024$113.00$6.101Call25101153
(+44)		84.01%
(-2.22%)		0.57014215
Ex-CIA Advisor: “This is How Kamala will Rig the Election” (Ad)

A former CIA advisor with close ties to the White House… Has just released this shocking expose on Kamala’s plan to stop Trump. Every American needs to prepare now…

Click here now and learn how to prepare.
9/13/2024$114.00$5.010Put662322258386
(+98)		84.48%
(-1.15%)		-0.460553102
9/13/2024$114.00$5.569Call152786138
(-4)		83.62%
(-2.01%)		0.54044244
9/13/2024$115.00$5.510Put2,5193761,0211114
(+282)		83.65%
(-1.45%)		-0.490565483
9/13/2024$115.00$5.069Call2,212111198205
(+58)		84.11%
(-1.00%)		0.510529212
9/13/2024$116.00$6.043Put1,123658210274
(+70)		82.99%
(-1.64%)		-0.520595128
9/13/2024$116.00$4.602Call954456225106
(+12)		83.23%
(-1.39%)		0.480606135
9/13/2024$117.00$6.608Put2136189350
(+108)		82.74%
(-1.47%)		-0.55042973
9/13/2024$117.00$4.167Call491131323115
(+109)		82.74%
(-1.47%)		0.45088564
9/13/2024$118.00$7.205Put3868492239
(+49)		82.53%
(-1.04%)		-0.579863100
9/13/2024$118.00$3.764Call34414211059
(+17)		82.53%
(-1.31%)		0.4215785
9/13/2024$119.00$7.833Put23774123132
(+20)		82.36%
(-1.16%)		-0.6087262
9/13/2024$119.00$3.391Call96930933399
(+54)		81.95%
(-1.57%)		0.39284192
9/13/2024$120.00$8.490Put1,1236082571107
(+214)		82.69%
(-0.29%)		-0.636809272
9/13/2024$120.00$3.048Call2,081562596472
(+110)		82.83%
(-0.52%)		0.364885334
9/13/2024$121.00$9.177Put20515036267
(-4)		82.13%
(-0.91%)		-0.66399138
9/13/2024$121.00$2.734Call3118779195
(+112)		82.10%
(-0.94%)		0.33784446
9/13/2024$122.00$9.891Put2794951254
(+59)		82.07%
(-0.80%)		-0.69012655
9/13/2024$122.00$2.447Call475240144472
(+252)		82.07%
(-1.08%)		0.311854100
9/13/2024$123.00$10.631Put1698935215
(+55)		82.05%
(-0.70%)		-0.71509430
9/13/2024$123.00$2.186Call30413284298
(+151)		82.85%
(-0.12%)		0.28703683
9/13/2024$124.00$11.395Put861747154
(+57)		82.06%
(-0.60%)		-0.73882936
9/13/2024$124.00$1.950Call601229252109
(+47)		82.69%
(+0.04%)		0.263459112
9/13/2024$125.00$12.183Put423761691156
(+85)		82.10%
(-0.50%)		-0.761237115
9/13/2024$125.00$1.737Call1,791638598488
(+170)		82.67%
(+0.53%)		0.241209320
9/13/2024$126.00$12.993Put46537383257
(-2)		82.18%
(-0.41%)		-0.78229450
9/13/2024$126.00$1.545Call1,161621482306
(+147)		82.18%
(-0.41%)		0.220316100
9/13/2024$127.00$13.822Put5314598
(-33)		82.30%
(-0.31%)		-0.80197618
9/13/2024$127.00$1.373Call857282205261
(+55)		80.58%
(-2.03%)		0.200801108
9/13/2024$128.00$14.670Put3121786
(+2)		82.45%
(-0.21%)		-0.8202618
9/13/2024$128.00$1.219Call510199119170
(+86)		82.45%
(-0.21%)		0.18268361
9/13/2024$129.00$15.534Put158313211
(-11)		82.64%
(-0.10%)		-0.83718715
9/13/2024$129.00$1.082Call3346374152
(-2)		82.64%
(-0.10%)		0.16592747
9/13/2024$130.00$16.414Put349158144391
(-38)		82.88%
(+0.01%)		-0.85276775
9/13/2024$130.00$0.960Call5,686967870951
(+327)		82.89%
(+0.44%)		0.150516473
9/13/2024$131.00$17.308Put24120100
(+33)		83.15%
(+0.15%)		-0.8670375
9/13/2024$131.00$0.853Call307144971040
(+835)		83.15%
(+0.15%)		0.13641270
9/13/2024$132.00$18.215Put92525136
(+11)		83.46%
(+0.29%)		-0.88007425
9/13/2024$132.00$0.757Call3,24499669135712
(+35385)		83.46%
(+0.29%)		0.123545255
9/13/2024$133.00$19.133Put25520316179
(+18)		83.82%
(+0.46%)		-0.89191551
9/13/2024$133.00$0.674Call5,2793,298508667
(+125)		83.82%
(+0.46%)		0.111868169
9/13/2024$134.00$20.062Put33 - 4321
(+2)		84.22%
(+0.65%)		-0.90262617
9/13/2024$134.00$0.600Call2947125244
(+19)		84.22%
(+0.65%)		0.101314178
9/13/2024$135.00$20.999Put1425725290
(+22)		84.68%
(+0.86%)		-0.91230125
9/13/2024$135.00$0.535Call1,8005616721285
(+64)		85.07%
(+1.52%)		0.091797289
9/13/2024$136.00$21.945Put3 - - 71
(-5)		85.18%
(+1.09%)		-0.9209963
9/13/2024$136.00$0.479Call628186348881
(+589)		85.18%
(+1.09%)		0.08325337
9/13/2024$137.00$22.898Put69531260
(+10)		85.73%
(+1.36%)		-0.92877910
9/13/2024$137.00$0.430Call215924194
(+17)		88.85%
(+4.48%)		0.07561148
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 9/7/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored