Free Trial

Strategy (MSTR) Options Chain & Prices

Strategy logo
$402.69 -14.23 (-3.41%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$406.06 +3.37 (+0.84%)
As of 05/21/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

MSTR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$322.50$0.342Put7544561
(+1)
150.41%
(+14.33%)
-0.02052916
5/23/2025$325.00$0.356Put7551941261951
(-40)
147.97%
(+14.80%)
-0.021766164
5/23/2025$325.00$78.519Call16215211698
(+209)
146.90%
(-23.56%)
0.97878
5/23/2025$327.50$0.372Put106875251
(+12)
143.42%
(+13.16%)
-0.02311226
5/23/2025$330.00$0.390Put2,2422917862619
(+150)
142.65%
(+15.28%)
-0.024583301
5/23/2025$330.00$73.555Call431108316589
(-56)
139.96%
(+12.59%)
0.97588417
5/23/2025$332.50$0.408Put465 - 113
(-2)
136.52%
(+12.04%)
-0.0261928
5/23/2025$335.00$0.429Put36610331450
(+416)
133.11%
(+11.50%)
-0.02795748
5/23/2025$335.00$68.597Call7 - 1143
(+0)
133.11%
(+11.50%)
0.9725115
5/23/2025$337.50$0.451Put258134105136
(+3)
129.73%
(+10.98%)
-0.02989940
5/23/2025$340.00$0.476Put1,2491652221272
(-130)
129.00%
(+11.84%)
-0.032043153
5/23/2025$340.00$63.647Call5928261
(-8)
126.36%
(+10.46%)
0.96842623
5/23/2025$342.50$0.503Put2405916777
(+0)
123.03%
(+9.96%)
-0.03441931
5/23/2025$342.50$61.176Call1 - - 8
(-1)
123.03%
(+9.96%)
0.9660521
5/23/2025$345.00$0.532Put5107694972
(-26)
119.72%
(+9.46%)
-0.03705989
5/23/2025$345.00$58.707Call2713141
(-7)
119.72%
(+9.46%)
0.96341414
5/23/2025$347.50$0.565Put1166936189
(-6)
116.43%
(+8.96%)
-0.03999734
5/23/2025$347.50$56.242Call2 - 125
(+0)
116.43%
(+8.96%)
0.9604792
5/23/2025$350.00$0.602Put3,8041,0066523165
(-300)
113.17%
(+6.70%)
-0.043272564
5/23/2025$350.00$53.780Call1011940622
(-9)
113.17%
(+8.45%)
0.95720639
5/23/2025$352.50$0.642Put2733182150
(+13)
109.93%
(+7.93%)
-0.04693644
5/23/2025$352.50$51.322Call102464
(-1)
109.93%
(+7.93%)
0.9535447
5/23/2025$355.00$0.688Put78491511391
(-85)
106.71%
(+5.49%)
-0.051064163
5/23/2025$355.00$48.869Call3711140
(-28)
106.71%
(+7.40%)
0.9494239
5/23/2025$357.50$0.739Put2862099262
(-4)
103.54%
(+6.86%)
-0.05574255
5/23/2025$360.00$0.799Put1,3274813631677
(-84)
100.42%
(+6.33%)
-0.061089341
5/23/2025$360.00$43.983Call21894101411
(-15)
100.42%
(+6.33%)
0.9394151
5/23/2025$362.50$0.868Put19010528275
(+31)
98.79%
(+7.22%)
-0.06727251
5/23/2025$362.50$41.553Call1919 - 694
(-2)
97.38%
(+5.81%)
0.9332375
5/23/2025$365.00$0.950Put7012831271014
(-106)
94.96%
(+5.84%)
-0.074512236
5/23/2025$365.00$39.137Call3012264
(-14)
94.47%
(+5.34%)
0.92601315
5/23/2025$367.50$1.050Put292122371019
(-23)
93.21%
(+6.11%)
-0.083062122
5/23/2025$367.50$36.739Call13 - - 85
(+7)
91.70%
(+4.93%)
0.9174783
5/23/2025$370.00$1.172Put2,0914335291725
(-24)
89.11%
(+4.05%)
-0.093221544
5/23/2025$370.00$34.362Call871740325
(+30)
89.11%
(+5.15%)
0.90734552
5/23/2025$372.50$1.323Put2519486494
(-22)
87.82%
(+5.49%)
-0.105321106
5/23/2025$372.50$32.014Call2011250
(+3)
86.72%
(+4.39%)
0.8952814
5/23/2025$375.00$1.508Put7,9623,2682,7212399
(-480)
85.56%
(+4.62%)
-0.119704834
5/23/2025$375.00$29.701Call96349553
(-6)
84.54%
(+4.27%)
0.88093655
5/23/2025$377.50$1.736Put913335164523
(+82)
82.58%
(+4.25%)
-0.136724219
Elon just did WHAT!? (Ad)

As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they gotten away with it, the Fed and U.S. banks could have seized control of our financial lives forever. But Trump stopped them cold on January 23rd, 2025, when he outlawed CBDCs… Paving the way for Elon Musk's secret master plan.

Click here to see how to claim your stake before they launch to avoid missing out.
5/23/2025$377.50$27.430Call21 - 232
(+6)
82.58%
(+14.59%)
0.8639882
5/23/2025$380.00$2.016Put4,5741,8701,2164011
(+117)
81.98%
(+6.02%)
-0.156684991
5/23/2025$380.00$25.210Call2166293636
(-16)
79.44%
(+2.94%)
0.844185
5/23/2025$382.50$2.355Put550172137614
(+179)
79.28%
(+4.95%)
-0.179888209
5/23/2025$382.50$23.050Call14113118
(-7)
79.28%
(+4.48%)
0.82102411
5/23/2025$385.00$2.765Put1,8616095922198
(+75)
78.91%
(+6.24%)
-0.206511589
5/23/2025$385.00$20.960Call2644354296
(+15)
77.00%
(+3.78%)
0.79454449
5/23/2025$387.50$3.255Put1,004458281499
(+97)
76.65%
(+4.88%)
-0.236659379
5/23/2025$387.50$18.950Call90508175
(+0)
76.76%
(+1.71%)
0.76459123
5/23/2025$390.00$3.836Put4,7442,0291,6483035
(+291)
76.66%
(+7.41%)
-0.2703381,396
5/23/2025$390.00$17.030Call942166241814
(+146)
75.62%
(+5.17%)
0.731179354
5/23/2025$392.50$4.517Put1,024376319531
(+126)
76.02%
(+7.68%)
-0.307266370
5/23/2025$392.50$15.211Call823933272
(-35)
74.94%
(+5.71%)
0.69450745
5/23/2025$395.00$5.310Put3,3381,5721,1361440
(+40)
75.66%
(+8.29%)
-0.34731,024
5/23/2025$395.00$13.501Call798237283771
(+61)
73.87%
(+6.65%)
0.654906243
5/23/2025$397.50$6.221Put2,029818569928
(+154)
74.96%
(+8.81%)
-0.389776706
5/23/2025$397.50$11.908Call1,284526396532
(+80)
73.40%
(+6.25%)
0.612868363
5/23/2025$400.00$7.254Put11,9615,4184,6214832
(-198)
74.13%
(+8.67%)
-0.4340812,910
5/23/2025$400.00$10.437Call6,7933,0952,9533183
(-94)
73.30%
(+9.18%)
0.5690291,729
5/23/2025$402.50$8.417Put1,585916432659
(+114)
73.64%
(+8.88%)
-0.47962523
5/23/2025$402.50$9.093Call2,4337171,322516
(+18)
74.00%
(+10.50%)
0.524106603
5/23/2025$405.00$9.708Put2,9901,1891,2811150
(+185)
72.07%
(+7.86%)
-0.525397940
5/23/2025$405.00$7.877Call6,2582,7122,9331885
(+229)
72.72%
(+9.17%)
0.4788931,119
5/23/2025$407.50$11.126Put1,363501587736
(+223)
72.84%
(+8.90%)
-0.570726494
5/23/2025$407.50$6.787Call1,831877687760
(+29)
72.51%
(+8.74%)
0.434169482
5/23/2025$410.00$12.670Put6,7673,2502,6161366
(+334)
73.65%
(+9.73%)
-0.6148481,870
5/23/2025$410.00$5.819Call12,7846,1694,6183386
(+350)
71.72%
(+9.25%)
0.3906812,328
5/23/2025$412.50$14.329Put2,356827866931
(+125)
73.08%
(+9.71%)
-0.656958742
5/23/2025$412.50$4.968Call3,0711,4141,1941584
(+392)
73.91%
(+11.41%)
0.349082878
5/23/2025$415.00$16.102Put3,9041,7611,579682
(-5)
70.15%
(+6.48%)
-0.6966981,520
5/23/2025$415.00$4.226Call16,9117,1436,8838326
(+215)
72.11%
(+9.80%)
0.3098893,297
5/23/2025$417.50$17.974Put3,0731,3571,165184
(+18)
73.71%
(+10.09%)
-0.733504980
5/23/2025$417.50$3.585Call6,4383,0832,339790
(-94)
72.84%
(+8.88%)
0.2735091,889
5/23/2025$420.00$19.937Put3,2071,3371,332588
(-25)
75.33%
(+12.71%)
-0.767196960
5/23/2025$420.00$0.000Call290 - - 0
(+0)
66.98%01
5/23/2025$422.50$21.984Put32316812383
(+1)
74.69%
(+10.71%)
-0.797641165
5/23/2025$422.50$2.564Call4,7482,2441,9431419
(+562)
74.69%
(+11.01%)
0.2099811,402
5/23/2025$425.00$24.098Put943259560478
(-8)
75.30%
(+10.98%)
-0.824883244
5/23/2025$425.00$2.165Call16,0657,0406,16310294
(+479)
73.52%
(+9.60%)
0.1829383,761
5/23/2025$427.50$26.278Put67361651
(+2)
75.98%
(+11.24%)
-0.84896935
5/23/2025$427.50$1.828Call3,5076072,586749
(+98)
74.36%
(+9.22%)
0.158935725
5/23/2025$430.00$28.507Put417169153353
(-13)
76.72%
(+11.50%)
-0.870201141
5/23/2025$430.00$0.000Call580 - - 0
(+0)
85.63%02
5/23/2025$432.50$30.786Put512224101
(+52)
77.53%
(+11.77%)
-0.88863333
5/23/2025$432.50$1.306Call2,4706111,6941232
(+681)
75.93%
(+10.84%)
0.119329576
5/23/2025$435.00$33.099Put1425278166
(-12)
78.39%
(+12.04%)
-0.9047146
5/23/2025$435.00$1.107Call6,3432,2852,64816910
(+522)
77.22%
(+11.00%)
0.1032721,604
5/23/2025$437.50$35.447Put2914115
(+0)
79.31%
(+12.32%)
-0.9185111
5/23/2025$437.50$0.940Call1,639765574701
(-29)
77.63%
(+10.01%)
0.08939699
5/23/2025$440.00$37.820Put143626151
(-10)
80.28%
(+12.62%)
-0.93036225
Elon just did WHAT!? (Ad)

As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they gotten away with it, the Fed and U.S. banks could have seized control of our financial lives forever. But Trump stopped them cold on January 23rd, 2025, when he outlawed CBDCs… Paving the way for Elon Musk's secret master plan.

Click here to see how to claim your stake before they launch to avoid missing out.
5/23/2025$440.00$0.801Call12,8873,4065,4288803
(-1632)
79.01%
(+11.61%)
0.0774353,072
5/23/2025$442.50$40.217Put1 - - 25
(+0)
81.31%
(+12.93%)
-0.9405851
5/23/2025$442.50$0.685Call1,1103054552519
(-738)
79.50%
(+11.28%)
0.067192307
5/23/2025$445.00$42.633Put2361643
(+7)
82.40%
(+13.25%)
-0.9491838
5/23/2025$445.00$0.588Call3,5811,2951,6881824
(+235)
81.56%
(+12.29%)
0.05843893
5/23/2025$447.50$0.508Call329162125575
(+133)
83.15%
(+12.58%)
0.050972152
5/23/2025$450.00$47.508Put16103378
(-7)
84.76%
(+13.97%)
-0.96274712
5/23/2025$450.00$0.441Call28,16610,45312,13629952
(+14140)
84.60%
(+14.02%)
0.0446315,167
5/23/2025$452.50$49.962Put22 - 30
(+20)
86.04%
(+14.36%)
-0.9679412
5/23/2025$452.50$0.385Call9,4302,37783210395
(+9214)
86.04%
(+14.84%)
0.039248647
5/23/2025$455.00$52.424Put1063133
(+51)
87.38%
(+14.78%)
-0.9723587
5/23/2025$455.00$0.339Call3,3547401,3791511
(+414)
91.87%
(+18.78%)
0.034692683
5/23/2025$457.50$54.895Put10 - - 25
(+0)
88.80%
(+15.23%)
-0.9760253
5/23/2025$457.50$0.301Call313137102198
(+92)
88.80%
(+15.23%)
0.03083132
5/23/2025$460.00$57.371Put47441138
(-39)
90.27%
(+15.69%)
-0.97906115
5/23/2025$460.00$0.269Call3,9841,1291,2093044
(+383)
88.99%
(+14.29%)
0.027554681
5/23/2025$462.50$0.242Call711427209
(+23)
91.82%
(+16.18%)
0.02477556
5/23/2025$465.00$62.334Put33 - 29
(-24)
93.42%
(+16.68%)
-0.9838393
5/23/2025$465.00$0.219Call7644211341150
(+180)
93.42%
(+16.95%)
0.02241240
5/23/2025$467.50$64.821Put13670
(+0)
95.08%
(+17.20%)
-0.98564913
5/23/2025$467.50$0.200Call19610246139
(+32)
94.10%
(+15.96%)
0.02038853
5/23/2025$470.00$0.184Call1,5506633559326
(-3294)
95.05%
(+15.68%)
0.018651401
5/23/2025$472.50$0.170Call30935135494
(+13)
98.53%
(+18.62%)
0.01715461
5/23/2025$475.00$0.159Call9302603621819
(+157)
100.32%
(+19.28%)
0.015856272
5/23/2025$477.50$0.149Call3164117
(+5)
102.13%
(+19.32%)
0.01472315
5/23/2025$480.00$77.281Put1 - - 8
(+2)
103.97%
(+19.84%)
-0.9913461
5/23/2025$480.00$0.140Call2,8531,5007953791
(+409)
103.97%
(+19.84%)
0.013729475
5/23/2025$482.50$0.132Call32101122
(+3)
105.83%
(+20.36%)
0.0128518
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MSTR) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners