Free Trial

MicroStrategy (MSTR) Options Chain & Prices

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free mstr Stock Alerts
$1,338.64
+14.63 (+1.10%)
(As of 05:46 PM 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
4/26/2024$1,080.00$8.018Put39518101
(+65)		147.85%
(+22.29%)		-0.08190429
4/26/2024$1,080.00$254.042Call11 - 7
(-2)		147.85%
(+19.73%)		0.9198121
4/26/2024$1,090.00$8.775Put34121020
(+4)		146.22%
(+18.73%)		-0.08909230
4/26/2024$1,100.00$9.605Put435115161337
(+94)		144.62%
(+17.73%)		-0.096868273
4/26/2024$1,100.00$235.635Call862542
(+14)		144.62%
(+17.73%)		0.90487132
4/26/2024$1,110.00$10.514Put50101116
(-3)		143.06%
(+16.71%)		-0.1052736
4/26/2024$1,110.00$226.547Call22 - 12
(+11)		143.06%
(+16.71%)		0.8964871
4/26/2024$1,120.00$11.508Put3151248
(+1)		141.53%
(+15.68%)		-0.11432322
4/26/2024$1,125.00$12.039Put391241
(+1)		140.78%
(+15.16%)		-0.11910716
4/26/2024$1,125.00$213.076Call1 - 11
(+1)		140.78%
(+15.16%)		0.8826731
4/26/2024$1,130.00$12.595Put4661538
(+1)		135.60%
(+10.20%)		-0.1240733
4/26/2024$1,135.00$13.176Put7514
(+3)		139.31%
(+14.11%)		-0.1292187
4/26/2024$1,140.00$13.784Put125375
(+51)		138.58%
(+13.59%)		-0.13455612
4/26/2024$1,140.00$199.824Call8524
(+3)		138.58%
(+13.59%)		0.8672567
4/26/2024$1,145.00$14.420Put2216328
(+28)		137.87%
(+13.06%)		-0.14008511
4/26/2024$1,145.00$195.461Call2110
(+0)		137.87%
(+13.06%)		0.8617372
4/26/2024$1,150.00$15.084Put572263212186
(+66)		137.17%
(+12.53%)		-0.145811215
4/26/2024$1,150.00$191.126Call2715851
(+12)		137.17%
(+14.07%)		0.85602322
4/26/2024$1,155.00$15.778Put12232
(+1)		136.48%
(+12.00%)		-0.1517349
4/26/2024$1,155.00$186.821Call206140
(+0)		136.48%
(+12.00%)		0.85011113
4/26/2024$1,160.00$16.503Put241637
(+3)		135.80%
(+11.47%)		-0.15786118
4/26/2024$1,160.00$182.546Call4315
(+0)		135.80%
(+11.47%)		0.8439994
4/26/2024$1,165.00$17.260Put11154
(+1)		135.13%
(+10.93%)		-0.1641948
4/26/2024$1,165.00$178.304Call141034
(+4)		135.13%
(+10.93%)		0.83767813
4/26/2024$1,170.00$18.051Put4291171
(+4)		134.47%
(+14.38%)		-0.17074135
4/26/2024$1,170.00$174.096Call3 - 139
(+27)		134.47%
(+10.40%)		0.8311463
4/26/2024$1,175.00$18.878Put112316
(+14)		133.83%
(+9.98%)		-0.17750511
4/26/2024$1,175.00$169.923Call231856
(+5)		133.83%
(+10.86%)		0.824417
4/26/2024$1,180.00$19.741Put246767
(+17)		133.19%
(+9.34%)		-0.18448620
4/26/2024$1,180.00$165.787Call186927
(+5)		133.19%
(+10.41%)		0.81743318
4/26/2024$1,185.00$20.641Put63422120
(+12)		132.57%
(+8.80%)		-0.19168636
4/26/2024$1,185.00$161.687Call66 - 12
(+1)		132.57%
(+10.15%)		0.8102524
4/26/2024$1,190.00$21.580Put6443452
(+15)		131.96%
(+8.27%)		-0.19910446
4/26/2024$1,190.00$157.626Call1914241
(+9)		131.96%
(+8.27%)		0.8028516
4/26/2024$1,195.00$22.559Put3421385
(+1)		131.36%
(+7.74%)		-0.20674427
4/26/2024$1,195.00$153.605Call42126
(+8)		131.36%
(+7.74%)		0.7952284
4/26/2024$1,200.00$23.579Put609229257307
(+9)		129.31%
(+7.40%)		-0.214608438
4/26/2024$1,200.00$149.626Call86357111
(+25)		130.77%
(+7.22%)		0.78738561
4/26/2024$1,205.00$24.644Put17 - 927
(-1)		130.20%
(+13.84%)		-0.22269912
4/26/2024$1,205.00$145.691Call22 - 18
(+3)		130.20%
(+6.69%)		0.7793151
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
4/26/2024$1,210.00$25.754Put228539
(+1)		129.64%
(+6.17%)		-0.23101718
4/26/2024$1,210.00$141.801Call1411247
(+18)		129.64%
(+6.17%)		0.7710219
4/26/2024$1,215.00$26.911Put3521922
(+1)		129.09%
(+5.65%)		-0.23955825
4/26/2024$1,215.00$137.957Call98 - 7
(+3)		129.09%
(+5.65%)		0.7625019
4/26/2024$1,220.00$28.114Put120426446
(+19)		128.56%
(+5.13%)		-0.2483250
4/26/2024$1,220.00$134.160Call3014828
(+7)		128.56%
(+6.53%)		0.75376427
4/26/2024$1,225.00$29.365Put75172662
(+5)		130.99%
(+7.57%)		-0.25730153
4/26/2024$1,225.00$130.411Call215514
(+6)		128.04%
(+4.62%)		0.74480713
4/26/2024$1,230.00$30.667Put31129104
(+5)		127.54%
(+4.11%)		-0.26649929
4/26/2024$1,230.00$126.712Call46222125
(+8)		127.54%
(+4.11%)		0.73563534
4/26/2024$1,235.00$32.022Put20477
(+1)		127.05%
(+3.61%)		-0.27591216
4/26/2024$1,235.00$123.066Call9535
(+0)		127.05%
(+3.61%)		0.7262486
4/26/2024$1,240.00$33.431Put48191853
(+15)		126.58%
(+3.11%)		-0.28553947
4/26/2024$1,240.00$119.474Call4527719
(+12)		126.58%
(+3.11%)		0.71665234
4/26/2024$1,245.00$34.895Put2641426
(+2)		126.12%
(+2.61%)		-0.29537215
4/26/2024$1,245.00$115.936Call22527
(+1)		126.12%
(+2.61%)		0.7068520
4/26/2024$1,250.00$36.414Put279100118174
(+4)		124.67%
(+1.12%)		-0.305404190
4/26/2024$1,250.00$112.454Call1705954109
(+71)		125.67%
(+3.15%)		0.696847123
4/26/2024$1,255.00$37.990Put2111650
(+0)		125.24%
(+1.65%)		-0.31562918
4/26/2024$1,255.00$109.029Call39181313
(+0)		125.24%
(+1.65%)		0.68665723
4/26/2024$1,260.00$39.624Put3181482
(+1)		124.53%
(+0.87%)		-0.32603727
4/26/2024$1,260.00$105.661Call6637828
(+2)		124.83%
(+1.17%)		0.67628134
4/26/2024$1,265.00$41.319Put34141122
(-1)		124.16%
(+0.43%)		-0.33662521
4/26/2024$1,265.00$102.354Call3816425
(+4)		124.43%
(+1.95%)		0.66572918
4/26/2024$1,270.00$43.076Put45930115
(+27)		124.05%
(+0.25%)		-0.34738330
4/26/2024$1,270.00$99.109Call85382835
(+18)		124.05%
(+0.25%)		0.65500950
4/26/2024$1,275.00$44.895Put2961742
(+2)		123.69%
(-0.20%)		-0.35830226
4/26/2024$1,275.00$95.926Call68242515
(+1)		123.69%
(-0.20%)		0.64412837
4/26/2024$1,280.00$46.778Put55261324
(+4)		123.34%
(-0.65%)		-0.36937142
4/26/2024$1,280.00$92.806Call48222223
(+6)		121.70%
(-2.29%)		0.63309936
4/26/2024$1,285.00$48.723Put37121019
(+0)		124.03%
(-0.07%)		-0.38057829
4/26/2024$1,285.00$89.749Call7834327
(+0)		123.01%
(-1.08%)		0.62193545
4/26/2024$1,290.00$50.733Put58122544
(+3)		122.70%
(-1.50%)		-0.39190843
4/26/2024$1,290.00$86.756Call57252016
(+2)		122.70%
(-1.50%)		0.61064651
4/26/2024$1,295.00$52.810Put248518
(+0)		123.52%
(-0.81%)		-0.40335216
4/26/2024$1,295.00$83.829Call335712
(+4)		122.40%
(-1.92%)		0.59924624
4/26/2024$1,300.00$54.954Put335131162127
(+20)		123.56%
(-0.89%)		-0.414897281
4/26/2024$1,300.00$80.970Call820314236307
(+67)		121.36%
(-1.83%)		0.587747439
4/26/2024$1,305.00$57.166Put36161721
(-1)		121.86%
(-2.72%)		-0.4265322
4/26/2024$1,305.00$78.178Call2610918
(+4)		121.86%
(-2.72%)		0.57615915
4/26/2024$1,310.00$59.445Put73293137
(+2)		123.24%
(-1.49%)		-0.43823963
4/26/2024$1,310.00$75.453Call3109317028
(+21)		121.62%
(-3.10%)		0.564501168
4/26/2024$1,315.00$61.791Put72322638
(+0)		121.39%
(-3.48%)		-0.45000546
4/26/2024$1,315.00$72.795Call72282831
(+1)		120.11%
(-4.76%)		0.55278350
4/26/2024$1,320.00$64.205Put63211679
(-5)		125.29%
(+0.26%)		-0.46181645
4/26/2024$1,320.00$70.204Call122453956
(+2)		121.18%
(-3.84%)		0.54102580
4/26/2024$1,330.00$69.240Put44131535
(+1)		120.82%
(-4.53%)		-0.48550440
4/26/2024$1,330.00$65.230Call79342028
(+7)		120.82%
(-4.53%)		0.51744263
4/26/2024$1,340.00$74.551Put46211490
(+1)		120.52%
(-5.18%)		-0.50919129
4/26/2024$1,340.00$60.530Call64251912
(+1)		120.52%
(-5.18%)		0.49386754
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
4/26/2024$1,350.00$80.131Put862639107
(+9)		120.29%
(-5.78%)		-0.53275757
4/26/2024$1,350.00$56.098Call588213181206
(+13)		120.03%
(-1.30%)		0.470418332
4/26/2024$1,360.00$85.981Put3 - 131
(+0)		120.14%
(-6.34%)		-0.5560753
4/26/2024$1,360.00$51.935Call56131539
(+13)		120.14%
(-6.34%)		0.4472250
4/26/2024$1,370.00$92.096Put2824138
(+2)		120.04%
(-6.84%)		-0.5790423
4/26/2024$1,370.00$48.035Call58152616
(-1)		120.04%
(-6.84%)		0.4243840
4/26/2024$1,380.00$98.465Put1 - - 53
(+0)		120.02%
(-7.31%)		-0.6015541
4/26/2024$1,380.00$44.389Call131902326
(+14)		120.02%
(-7.31%)		0.40199440
4/26/2024$1,390.00$105.082Put2523 - 25
(+4)		120.05%
(-7.72%)		-0.62351311
4/26/2024$1,390.00$40.990Call43131319
(+7)		120.05%
(-7.72%)		0.38016432
4/26/2024$1,395.00$108.482Put3 - - 21
(+0)		120.10%
(-7.91%)		-0.6342591
4/26/2024$1,395.00$39.381Call311414662
(+656)		120.10%
(-7.91%)		0.36948626
4/26/2024$1,400.00$111.941Put47629102
(+4)		120.15%
(-8.09%)		-0.64483628
4/26/2024$1,400.00$37.830Call784374289306
(+90)		121.61%
(-4.81%)		0.358973463
4/26/2024$1,405.00$115.456Put27 - - 24
(+0)		120.22%
(-8.26%)		-0.65524114
4/26/2024$1,405.00$36.336Call2310227
(+17)		120.22%
(-8.26%)		0.34863516
4/26/2024$1,410.00$119.026Put28 - - 23
(+6)		120.31%
(-8.42%)		-0.66546715
4/26/2024$1,410.00$34.897Call3451424
(+3)		120.31%
(-3.84%)		0.3384824
4/26/2024$1,415.00$33.512Call42212112
(+0)		120.41%
(-8.56%)		0.32851320
4/26/2024$1,420.00$126.329Put2 - - 26
(+0)		120.52%
(-8.70%)		-0.6853362
4/26/2024$1,420.00$32.180Call4516927
(+1)		120.52%
(-8.70%)		0.31874636
4/26/2024$1,425.00$30.899Call6025410
(+3)		121.67%
(-7.80%)		0.30918142
4/26/2024$1,430.00$133.840Put1 - 111
(+1)		120.79%
(-8.94%)		-0.7043941
4/26/2024$1,430.00$29.669Call3213367
(+0)		120.79%
(-8.94%)		0.29982331
4/26/2024$1,435.00$28.487Call2815613
(+1)		120.94%
(-9.05%)		0.29067120
4/26/2024$1,440.00$141.544Put71614
(-1)		121.11%
(-9.14%)		-0.7226237
4/26/2024$1,440.00$27.352Call508637
(+10)		121.11%
(-9.14%)		0.28172942
4/26/2024$1,445.00$145.465Put2 - 212
(+0)		121.29%
(-9.23%)		-0.7314221
4/26/2024$1,445.00$26.261Call131636
(+0)		121.29%
(-9.23%)		0.2735
4/26/2024$1,450.00$149.429Put2546110
(+18)		121.48%
(-9.31%)		-0.74000417
4/26/2024$1,450.00$25.214Call34415583289
(+197)		121.48%
(-6.82%)		0.264486216
4/26/2024$1,455.00$24.210Call155932
(-20)		121.68%
(-9.38%)		0.2561914
4/26/2024$1,460.00$23.248Call539914
(-1)		121.89%
(-9.44%)		0.24811246
4/26/2024$1,465.00$161.576Put13495
(-2)		122.11%
(-9.49%)		-0.7644388
4/26/2024$1,465.00$22.325Call137216
(+2)		122.11%
(-9.49%)		0.240259
4/26/2024$1,470.00$165.704Put4 - 48
(+4)		122.34%
(-9.54%)		-0.7721533
4/26/2024$1,470.00$21.440Call21 - 21
(+0)		122.34%
(-9.54%)		0.2326022
4/26/2024$1,475.00$20.591Call67102827
(-11)		122.58%
(-8.66%)		0.22516537
4/26/2024$1,480.00$19.778Call3210423
(+3)		122.83%
(-9.61%)		0.21793825
4/26/2024$1,485.00$18.998Call82541
(+19)		123.09%
(-9.63%)		0.210928
4/26/2024$1,490.00$18.251Call72104821
(+4)		123.36%
(-9.65%)		0.20411148
4/26/2024$1,495.00$186.864Put1 - 152
(+1)		123.64%
(-9.66%)		-0.8075711
4/26/2024$1,495.00$17.536Call149320
(+4)		123.64%
(-8.63%)		0.19750813
4/26/2024$1,500.00$191.193Put151 - 119
(-1)		123.93%
(-9.66%)		-0.81403413
4/26/2024$1,500.00$16.851Call716318249256
(+59)		123.40%
(-9.40%)		0.191107449
4/26/2024$1,505.00$195.550Put22 - 8
(+2)		124.22%
(-9.65%)		-0.8203012
4/26/2024$1,505.00$16.195Call3520718
(+3)		124.22%
(-9.65%)		0.18490219
4/26/2024$1,510.00$199.935Put4 - - 20
(+1)		124.52%
(-9.64%)		-0.8263773
4/26/2024$1,510.00$15.566Call435748
(+17)		124.52%
(-9.64%)		0.17888928
4/26/2024$1,512.50$15.262Call5321
(+1)		124.67%
(-9.64%)		0.1759535
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
4/26/2024$1,515.00$14.964Call115515
(+0)		124.83%
(-9.63%)		0.1730636
4/26/2024$1,517.50$206.562Put2119
(+0)		124.98%
(-9.62%)		-0.8351352
4/26/2024$1,517.50$14.672Call11 - 11
(+1)		124.98%
(-9.62%)		0.170221
4/26/2024$1,520.00$14.387Call3514524
(+13)		125.14%
(-9.61%)		0.16742327
4/26/2024$1,522.50$211.011Put11 - 0
(+0)		125.30%
(-9.60%)		-0.8407451
4/26/2024$1,522.50$14.107Call11 - 8
(+0)		125.30%
(-9.60%)		0.1646711
4/26/2024$1,525.00$13.834Call2115125
(+1)		125.46%
(-9.58%)		0.16196413
4/26/2024$1,527.50$215.485Put1 - 14
(+0)		125.63%
(-9.57%)		-0.8461711
4/26/2024$1,527.50$13.567Call2 - 11
(+1)		125.63%
(-9.57%)		0.1593022
4/26/2024$1,530.00$217.731Put41 - 56
(+0)		125.79%
(-9.55%)		-0.8488184
4/26/2024$1,530.00$13.305Call229628
(-1)		125.79%
(-9.55%)		0.15668515
4/26/2024$1,532.50$219.982Put6150
(+0)		125.96%
(-9.53%)		-0.851424
4/26/2024$1,535.00$222.239Put11 - 0
(+0)		126.13%
(-9.52%)		-0.8539791
4/26/2024$1,535.00$12.799Call1751213
(+1)		126.13%
(-9.52%)		0.151588
4/26/2024$1,540.00$226.768Put1311 - 41
(+30)		126.47%
(-9.47%)		-0.8589729
4/26/2024$1,540.00$12.314Call3342637
(+1)		126.47%
(-9.47%)		0.14664520
4/26/2024$1,545.00$11.850Call41123
(-1)		126.81%
(-9.43%)		0.1418734
4/26/2024$1,550.00$235.888Put3 - 358
(+21)		127.16%
(-9.38%)		-0.8684673
4/26/2024$1,550.00$11.405Call537232116104
(+7)		127.16%
(-9.31%)		0.13726206
4/26/2024$1,555.00$240.477Put55 - 11
(+0)		127.52%
(-9.32%)		-0.8729794
4/26/2024$1,555.00$10.978Call166811
(+5)		127.52%
(-9.32%)		0.13279916
4/26/2024$1,560.00$10.570Call236944
(-2)		127.88%
(-9.27%)		0.12848918
4/26/2024$1,565.00$10.178Call5117
(+2)		126.72%
(-10.73%)		0.1243255
4/26/2024$1,570.00$254.346Put66 - 9
(+0)		128.61%
(-9.14%)		-0.8856325
4/26/2024$1,570.00$9.803Call146 - 9
(+0)		128.61%
(-9.14%)		0.12030310
4/26/2024$1,575.00$259.002Put1010 - 0
(+0)		128.99%
(-9.07%)		-0.8895646
4/26/2024$1,575.00$9.444Call135314
(+0)		128.99%
(-9.07%)		0.11642113
4/26/2024$1,580.00$9.100Call133155
(+9)		129.36%
(-9.00%)		0.11267312
4/26/2024$1,585.00$268.358Put1 - 11
(+0)		129.74%
(-8.92%)		-0.8970271
4/26/2024$1,585.00$8.770Call41114
(+0)		129.74%
(-8.92%)		0.1090554
4/26/2024$1,590.00$8.454Call36102243
(-1)		130.13%
(-8.84%)		0.1055629
4/26/2024$1,595.00$277.769Put33 - 4
(+0)		130.52%
(-8.76%)		-0.9039883
4/26/2024$1,595.00$8.151Call5226
(+0)		130.52%
(-8.76%)		0.1021885
4/26/2024$1,600.00$282.494Put1 - - 33
(+2)		130.91%
(-8.68%)		-0.9072921
4/26/2024$1,600.00$7.860Call580315114339
(+14)		130.91%
(-5.10%)		0.098929340
4/26/2024$1,605.00$7.581Call7327
(+0)		131.30%
(-8.59%)		0.0957837
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 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
How to camouflage a factory of 53,000 workers
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders