Free Trial

MicroStrategy (MSTR) Options Chain & Prices

$1,596.20
-60.43 (-3.65%)
(As of 06/7/2024 ET)

MSTR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$1,280.00$3.444Put4 - 112
(+0)
93.20%
(-6.27%)
-0.0405754
6/14/2024$1,290.00$3.801Put211150
(-1)
92.24%
(-6.06%)
-0.044552
6/14/2024$1,295.00$3.996Put34121213
(-1)
91.77%
(-5.96%)
-0.04669821
6/14/2024$1,300.00$4.203Put1094920460
(+258)
94.51%
(-2.66%)
-0.04895858
6/14/2024$1,300.00$295.943Call4 - - 18
(+1)
91.32%
(-5.85%)
0.9510422
6/14/2024$1,310.00$4.654Put5722432
(+2)
90.45%
(-5.62%)
-0.05383447
6/14/2024$1,315.00$4.900Put6028302
(+0)
92.01%
(-4.87%)
-0.0564613
6/14/2024$1,320.00$5.161Put51154
(-100)
89.63%
(-8.75%)
-0.0592195
6/14/2024$1,325.00$5.438Put4229
(+3)
89.24%
(-5.25%)
-0.0621194
6/14/2024$1,330.00$5.733Put5637137
(+0)
88.86%
(-5.13%)
-0.06517310
6/14/2024$1,330.00$267.503Call2 - 11
(+0)
94.18%
(+0.19%)
0.9348632
6/14/2024$1,335.00$262.819Call4 - 10
(+0)
93.62%
(+0.13%)
0.9316712
6/14/2024$1,340.00$6.376Put4442114
(+0)
84.65%
(-8.35%)
-0.0717444
6/14/2024$1,340.00$258.155Call3 - 12
(+0)
93.02%
(+0.02%)
0.9283173
6/14/2024$1,345.00$6.727Put88 - 12
(+0)
87.80%
(-4.73%)
-0.0752712
6/14/2024$1,350.00$7.099Put6264281
(+15)
87.47%
(-4.60%)
-0.07896724
6/14/2024$1,350.00$248.888Call1 - - 7
(+0)
87.47%
(-4.60%)
0.9211081
6/14/2024$1,355.00$7.493Put22 - 1115
(+0)
87.16%
(-4.39%)
-0.0828365
6/14/2024$1,355.00$244.287Call1 - - 6
(+0)
87.16%
(-4.47%)
0.9172461
6/14/2024$1,360.00$7.910Put47229
(+0)
86.86%
(-4.33%)
-0.08688534
6/14/2024$1,365.00$8.352Put227 - 7
(+4)
86.57%
(-4.20%)
-0.09113317
6/14/2024$1,365.00$235.155Call1 - - 1
(+0)
86.57%
(-4.20%)
0.9089771
6/14/2024$1,370.00$8.820Put2912533
(+25)
86.29%
(-4.06%)
-0.0955695
6/14/2024$1,370.00$230.627Call1 - - 6
(+0)
86.29%
(-4.06%)
0.9045571
6/14/2024$1,375.00$9.315Put221136
(+1)
86.03%
(-3.92%)
-0.10019910
6/14/2024$1,375.00$226.126Call1 - - 0
(+0)
86.03%
(-3.86%)
0.8999431
6/14/2024$1,380.00$9.838Put43 - 37
(+0)
85.78%
(-3.79%)
-0.1050274
6/14/2024$1,380.00$221.654Call1 - - 3
(+0)
85.78%
(-3.79%)
0.8951271
6/14/2024$1,385.00$10.390Put46172190
(+20)
85.54%
(-3.66%)
-0.11005413
6/14/2024$1,390.00$10.972Put71118
(+2)
85.31%
(-3.53%)
-0.1152836
6/14/2024$1,390.00$212.796Call2 - - 6
(+0)
85.31%
(-3.53%)
0.8848892
6/14/2024$1,395.00$11.586Put2145113
(+1)
85.09%
(-3.40%)
-0.12072910
6/14/2024$1,400.00$12.233Put2416033227
(+29)
84.88%
(-2.53%)
-0.126393115
6/14/2024$1,400.00$204.064Call1 - - 8
(+0)
84.88%
(-3.28%)
0.8738251
6/14/2024$1,405.00$12.915Put34 - 3040
(+0)
84.68%
(-3.16%)
-0.1322666
6/14/2024$1,410.00$13.631Put4121228
(+25)
84.49%
(-1.57%)
-0.1383519
6/14/2024$1,415.00$14.383Put8174
(+2)
84.32%
(-2.93%)
-0.1446457
6/14/2024$1,415.00$191.225Call1 - - 1
(+0)
84.32%
(-2.93%)
0.8556321
6/14/2024$1,420.00$15.171Put60134265
(+26)
84.14%
(-2.83%)
-0.15114817
6/14/2024$1,420.00$187.018Call1 - - 8
(+0)
84.14%
(-2.83%)
0.8491381
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
6/14/2024$1,425.00$15.998Put5955354
(+3)
83.98%
(-2.73%)
-0.15786712
6/14/2024$1,430.00$16.867Put803228
(+18)
83.83%
(-2.64%)
-0.16481938
6/14/2024$1,435.00$17.776Put72214
(+0)
83.68%
(-2.51%)
-0.1719796
6/14/2024$1,435.00$174.631Call1 - - 2
(+0)
83.68%
(-2.55%)
0.8283931
6/14/2024$1,440.00$18.727Put73271314
(+2)
83.57%
(-2.43%)
-0.17934530
6/14/2024$1,445.00$19.720Put21110
(+7)
83.41%
(-2.40%)
-0.1869172
6/14/2024$1,445.00$166.580Call1 - - 0
(+0)
83.41%
(-2.40%)
0.8135031
6/14/2024$1,450.00$20.756Put33422946300
(+46)
82.33%
(-3.29%)
-0.194691104
6/14/2024$1,450.00$162.620Call961361
(-6)
83.28%
(-2.33%)
0.80574620
6/14/2024$1,455.00$21.836Put51 - 18
(-1)
83.16%
(-2.28%)
-0.2026645
6/14/2024$1,460.00$22.966Put6651453
(+1)
83.04%
(-2.22%)
-0.21086953
6/14/2024$1,465.00$24.143Put163616
(+4)
82.94%
(-2.18%)
-0.2192668
6/14/2024$1,470.00$25.368Put123423547
(+0)
82.83%
(-2.14%)
-0.22785254
6/14/2024$1,470.00$147.239Call8264
(+2)
82.83%
(-2.14%)
0.7727237
6/14/2024$1,475.00$26.642Put213318
(+3)
82.74%
(-2.11%)
-0.23662318
6/14/2024$1,475.00$143.516Call2 - 11
(+0)
82.74%
(-2.11%)
0.7639772
6/14/2024$1,480.00$27.966Put3821140
(+14)
82.65%
(-2.09%)
-0.24557528
6/14/2024$1,480.00$139.843Call166213
(+2)
82.65%
(-2.09%)
0.75504813
6/14/2024$1,485.00$29.341Put231135
(+32)
82.57%
(-2.07%)
-0.25470412
6/14/2024$1,490.00$30.774Put4031419
(+3)
82.50%
(-2.05%)
-0.26403325
6/14/2024$1,490.00$132.653Call1 - 16
(+0)
82.50%
(-2.05%)
0.7366591
6/14/2024$1,495.00$32.261Put221255
(+4)
82.43%
(-2.04%)
-0.27353314
6/14/2024$1,495.00$129.139Call8 - - 2
(+2)
82.43%
(-2.03%)
0.727213
6/14/2024$1,500.00$33.802Put2879874169
(+49)
82.26%
(-2.14%)
-0.283187206
6/14/2024$1,500.00$125.681Call121146110
(+4)
77.24%
(-7.17%)
0.71759839
6/14/2024$1,505.00$35.400Put13724
(+1)
82.32%
(-2.03%)
-0.2929910
6/14/2024$1,510.00$37.055Put146 - 15
(+4)
82.28%
(-2.02%)
-0.30293511
6/14/2024$1,510.00$118.937Call91 - - 1
(+0)
82.28%
(-2.02%)
0.6979135
6/14/2024$1,515.00$38.768Put208438
(-1)
82.24%
(-2.02%)
-0.31301412
6/14/2024$1,520.00$40.543Put93163440
(+2)
82.22%
(-2.02%)
-0.32324454
6/14/2024$1,525.00$42.381Put1711 - 22
(+7)
82.20%
(-2.02%)
-0.33360410
6/14/2024$1,530.00$44.280Put17644
(+0)
82.19%
(-2.01%)
-0.34406316
6/14/2024$1,530.00$106.158Call1 - - 4
(+0)
82.19%
(-2.01%)
0.6569641
6/14/2024$1,535.00$46.240Put55 - 25
(+1)
82.19%
(-2.01%)
-0.3546149
6/14/2024$1,540.00$48.263Put401247
(+2)
82.20%
(-2.00%)
-0.36524722
6/14/2024$1,540.00$100.142Call90 - - 4
(+0)
82.20%
(-2.00%)
0.6358544
6/14/2024$1,545.00$50.348Put9116
(+2)
82.23%
(+0.64%)
-0.3759535
6/14/2024$1,550.00$52.498Put2294229108
(+17)
83.34%
(-0.58%)
-0.386733104
6/14/2024$1,550.00$94.378Call125439
(-2)
82.26%
(-1.98%)
0.6144389
6/14/2024$1,555.00$54.718Put74214
(+11)
82.30%
(-1.96%)
-0.3975886
6/14/2024$1,555.00$91.592Call2 - - 7
(+0)
82.30%
(-1.96%)
0.6036482
6/14/2024$1,560.00$57.001Put4515516
(+0)
82.35%
(-1.94%)
-0.4084721
6/14/2024$1,560.00$88.871Call61514
(+0)
82.35%
(-1.94%)
0.5928193
6/14/2024$1,565.00$59.348Put9253
(+0)
82.41%
(-1.92%)
-0.4193728
6/14/2024$1,565.00$86.216Call11 - 4
(+0)
82.41%
(-1.92%)
0.5819641
6/14/2024$1,570.00$61.758Put226126
(+1)
82.49%
(-1.89%)
-0.43028121
6/14/2024$1,570.00$83.626Call73 - 21
(+0)
82.49%
(-1.89%)
0.5710926
6/14/2024$1,575.00$64.232Put208451
(+20)
82.57%
(-1.16%)
-0.44118819
6/14/2024$1,580.00$66.768Put334133
(+1)
82.66%
(-1.82%)
-0.45208714
6/14/2024$1,580.00$78.637Call3214
(+0)
82.66%
(-1.81%)
0.5493523
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
6/14/2024$1,585.00$69.377Put225210
(+2)
82.77%
(-1.75%)
-0.46299222
6/14/2024$1,585.00$76.238Call32 - 5
(+0)
82.76%
(-1.76%)
0.5385133
6/14/2024$1,590.00$72.048Put261148
(+1)
83.44%
(-1.15%)
-0.47385422
6/14/2024$1,590.00$73.902Call1210 - 44
(+39)
85.82%
(+1.24%)
0.5277076
6/14/2024$1,595.00$74.779Put188312
(+0)
84.05%
(-0.60%)
-0.48466117
6/14/2024$1,595.00$71.629Call62 - 6
(+5)
82.99%
(-1.66%)
0.5169486
6/14/2024$1,600.00$77.572Put2377065111
(+40)
85.12%
(+1.38%)
-0.495403179
6/14/2024$1,600.00$69.419Call156703780
(+9)
83.57%
(-1.16%)
0.50624578
6/14/2024$1,605.00$80.424Put112313
(+0)
83.26%
(-1.53%)
-0.50607611
6/14/2024$1,605.00$67.270Call204617
(+0)
83.26%
(-1.54%)
0.49560918
6/14/2024$1,610.00$83.335Put365325
(+1)
83.40%
(-1.46%)
-0.51667225
6/14/2024$1,610.00$65.181Call4593013
(+0)
79.62%
(-5.24%)
0.48504833
6/14/2024$1,615.00$86.307Put30336
(+2)
83.56%
(-1.38%)
-0.5271916
6/14/2024$1,615.00$63.150Call13544
(+0)
83.56%
(-1.38%)
0.47457413
6/14/2024$1,620.00$89.344Put7411837
(+6)
83.72%
(-1.30%)
-0.53762945
6/14/2024$1,620.00$61.176Call62143937
(+1)
83.72%
(-1.30%)
0.46419641
6/14/2024$1,625.00$92.435Put436514
(+10)
83.88%
(-1.24%)
-0.54795325
6/14/2024$1,625.00$59.260Call18 - 1421
(+2)
83.88%
(-1.22%)
0.4539214
6/14/2024$1,630.00$95.580Put2621055
(+0)
84.05%
(-1.13%)
-0.55815825
6/14/2024$1,630.00$57.400Call38161217
(+1)
85.89%
(+0.71%)
0.44375729
6/14/2024$1,632.50$97.173Put1 - 13
(+0)
84.14%
(-1.09%)
-0.5632161
6/14/2024$1,632.50$56.491Call182 - 4
(+0)
84.14%
(-1.09%)
0.4387199
6/14/2024$1,635.00$98.779Put262225
(+3)
84.23%
(-1.04%)
-0.56824124
6/14/2024$1,635.00$55.595Call15468
(+1)
86.10%
(+0.82%)
0.43371113
6/14/2024$1,637.50$54.712Call11 - 5
(+3)
84.32%
(-1.00%)
0.4287331
6/14/2024$1,640.00$102.029Put52171314
(-1)
84.41%
(-0.95%)
-0.57820124
6/14/2024$1,640.00$53.843Call3 - - 21
(+2)
84.41%
(-0.95%)
0.4237883
6/14/2024$1,642.50$52.986Call6413
(+0)
86.41%
(+1.00%)
0.4188734
6/14/2024$1,645.00$105.330Put53 - 10
(+1)
84.60%
(-0.86%)
-0.5880355
6/14/2024$1,645.00$52.142Call9073319
(+1)
84.60%
(-0.86%)
0.41399114
6/14/2024$1,647.50$106.999Put8222
(+0)
84.70%
(-0.81%)
-0.5929047
6/14/2024$1,647.50$51.311Call22 - 6
(+0)
84.70%
(-0.81%)
0.4091421
6/14/2024$1,650.00$108.684Put224738488
(+17)
85.01%
(-0.55%)
-0.597741123
6/14/2024$1,650.00$50.492Call302887377
(+11)
85.75%
(+0.09%)
0.404328131
6/14/2024$1,652.50$49.685Call71 - 7
(+1)
84.89%
(-0.71%)
0.3995476
6/14/2024$1,655.00$112.095Put71410
(+4)
84.99%
(-0.66%)
-0.6073177
6/14/2024$1,655.00$48.891Call10 - 510
(+2)
84.99%
(-0.66%)
0.3948037
6/14/2024$1,657.50$48.109Call31101014
(+13)
85.09%
(-1.04%)
0.3900947
6/14/2024$1,660.00$115.551Put124226
(-6)
85.19%
(-0.56%)
-0.6167426
6/14/2024$1,660.00$47.339Call48151474
(+4)
85.19%
(+0.04%)
0.38542234
6/14/2024$1,665.00$119.053Put6 - 414
(+2)
85.39%
(-0.46%)
-0.6260154
6/14/2024$1,665.00$45.834Call24429
(+2)
87.47%
(+1.90%)
0.37618911
6/14/2024$1,670.00$122.600Put45231919
(-1)
80.64%
(-5.32%)
-0.63513317
6/14/2024$1,670.00$44.376Call3081737
(+1)
85.72%
(-0.24%)
0.36710518
6/14/2024$1,675.00$126.190Put2818623
(-1)
85.81%
(-0.26%)
-0.64409917
6/14/2024$1,675.00$42.962Call2412739
(+4)
85.81%
(+1.21%)
0.35817216
6/14/2024$1,677.50$42.272Call2 - - 0
(+0)
85.92%
(-0.20%)
0.3537631
6/14/2024$1,680.00$129.823Put9010564
(+1)
89.08%
(+2.97%)
-0.65291337
6/14/2024$1,680.00$41.592Call7111942
(-8)
86.03%
(-0.15%)
0.34939234
6/14/2024$1,682.50$131.655Put10440
(+0)
86.13%
(-0.10%)
-0.6572669
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
6/14/2024$1,682.50$40.923Call15960
(+0)
86.13%
(-0.10%)
0.345068
6/14/2024$1,685.00$133.498Put22849
(+2)
86.24%
(-0.05%)
-0.66158112
6/14/2024$1,685.00$40.264Call49619529634
(+0)
86.24%
(-0.05%)
0.34076657
6/14/2024$1,687.50$135.354Put4210
(+0)
86.35%
(+0.00%)
-0.6658544
6/14/2024$1,687.50$39.616Call2 - - 0
(+0)
86.35%
(+0.00%)
0.3365131
6/14/2024$1,690.00$137.223Put1510317
(-6)
86.46%
(+0.10%)
-0.670099
6/14/2024$1,690.00$38.978Call78511935
(+3)
86.46%
(+0.06%)
0.33229937
6/14/2024$1,692.50$139.101Put2111
(+1)
86.57%
(+0.11%)
-0.6742832
6/14/2024$1,692.50$38.350Call4313
(+3)
86.57%
(+0.62%)
0.3281254
6/14/2024$1,695.00$140.988Put1611111
(+7)
86.68%
(+0.16%)
-0.67843610
6/14/2024$1,695.00$37.732Call259918
(+3)
86.68%
(+0.16%)
0.32399320
6/14/2024$1,697.50$142.885Put5110
(+0)
86.80%
(+0.22%)
-0.6825474
6/14/2024$1,697.50$37.124Call3123
(+3)
86.80%
(+0.22%)
0.3199013
6/14/2024$1,700.00$144.792Put82151443
(+8)
86.91%
(+0.27%)
-0.68661468
6/14/2024$1,700.00$36.526Call494107194240
(+51)
87.63%
(+5.59%)
0.315849299
6/14/2024$1,702.50$146.707Put4120
(+0)
87.02%
(+0.32%)
-0.6906414
6/14/2024$1,702.50$35.938Call1 - - 2
(+2)
87.02%
(+0.32%)
0.3118381
6/14/2024$1,705.00$148.632Put2081010
(+7)
87.14%
(+0.38%)
-0.69462418
6/14/2024$1,705.00$35.360Call196731
(+4)
87.14%
(+0.38%)
0.30786918
6/14/2024$1,710.00$152.509Put181418
(+4)
87.37%
(+1.10%)
-0.70246916
6/14/2024$1,710.00$34.232Call5692926
(-10)
87.37%
(+0.48%)
0.30005335
6/14/2024$1,715.00$156.422Put4221
(+0)
87.60%
(+0.59%)
-0.7101542
6/14/2024$1,715.00$33.140Call21101016
(+14)
87.60%
(+0.59%)
0.292419
6/14/2024$1,720.00$160.370Put72218
(+3)
87.84%
(+1.30%)
-0.7176767
6/14/2024$1,720.00$32.085Call164727
(+12)
90.14%
(+3.00%)
0.28491114
6/14/2024$1,725.00$31.064Call104418
(+11)
88.98%
(+1.70%)
0.2775859
6/14/2024$1,730.00$168.380Put3 - - 2
(+0)
88.33%
(+0.92%)
-0.7322383
6/14/2024$1,730.00$30.078Call5418452
(+11)
88.16%
(+0.75%)
0.27042344
6/14/2024$1,735.00$29.125Call42 - 9
(+7)
88.50%
(+0.95%)
0.2634284
6/14/2024$1,740.00$176.529Put1 - 113
(+0)
88.83%
(+1.14%)
-0.7461181
6/14/2024$1,740.00$28.205Call875467
(+57)
91.12%
(+1.36%)
0.25659944
6/14/2024$1,745.00$27.317Call11 - 4
(+4)
89.09%
(+1.25%)
0.2499371
6/14/2024$1,750.00$184.800Put17 - 129
(+4)
89.18%
(+1.19%)
-0.75932815
6/14/2024$1,750.00$26.461Call247867198
(+39)
90.15%
(+2.12%)
0.243439137
6/14/2024$1,755.00$25.635Call8521
(+1)
89.62%
(+1.48%)
0.2371048
6/14/2024$1,760.00$24.839Call313731
(+18)
89.89%
(+1.59%)
0.23092915
6/14/2024$1,765.00$24.070Call31 - 2
(+2)
90.17%
(+1.71%)
0.2249143
6/14/2024$1,770.00$23.329Call309615
(+2)
90.45%
(+1.82%)
0.21905625
6/14/2024$1,780.00$210.312Put6 - - 7
(+0)
91.03%
(+2.06%)
-0.795126
6/14/2024$1,780.00$21.927Call213618
(+7)
91.32%
(+2.35%)
0.20780819
6/14/2024$1,790.00$219.030Put242131
(+0)
91.62%
(+2.30%)
-0.80578910
6/14/2024$1,790.00$20.626Call3761929
(+6)
91.82%
(+2.49%)
0.19717628
6/14/2024$1,800.00$227.836Put7 - 126
(+13)
92.24%
(+2.54%)
-0.8158625
6/14/2024$1,800.00$19.419Call1,515111159215
(+62)
91.88%
(+2.17%)
0.187137223
6/14/2024$1,810.00$18.300Call92422
(+3)
92.87%
(+2.77%)
0.1776619
6/14/2024$1,820.00$245.702Put22 - 0
(+0)
93.52%
(+3.01%)
-0.8343682
6/14/2024$1,820.00$17.260Call166691
(+7)
93.52%
(+3.01%)
0.16872315
6/14/2024$1,830.00$16.295Call182117
(+13)
94.19%
(+3.24%)
0.16030115
6/14/2024$1,840.00$15.399Call308910
(+7)
94.88%
(+3.46%)
0.15237222
6/14/2024$1,850.00$14.567Call1555038179
(+59)
95.93%
(+4.04%)
0.144906118
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
6/14/2024$1,860.00$13.792Call12239
(+0)
96.28%
(+3.89%)
0.13787212
6/14/2024$1,870.00$13.070Call211065
(+2)
98.06%
(+5.15%)
0.13124215
6/14/2024$1,880.00$12.396Call31121310
(-1)
97.72%
(+4.28%)
0.12499114
6/14/2024$1,890.00$11.767Call9256
(+0)
96.85%
(+2.85%)
0.1190999
6/14/2024$1,900.00$319.754Put16286
(+5)
99.19%
(+4.62%)
-0.88969512
6/14/2024$1,900.00$11.179Call522175143305
(+105)
97.98%
(+3.41%)
0.113543187
6/14/2024$1,910.00$10.629Call217421
(+5)
99.93%
(+4.78%)
0.108320
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:MSTR) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners