Free Trial

Strategy (MSTR) Options Chain & Prices

Strategy logo
$381.60 +1.49 (+0.39%)
Closing price 04:00 PM Eastern
Extended Trading
$378.59 -3.01 (-0.79%)
As of 08:00 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
5/2/2025$307.50$0.411Put593620442
(-26)
149.64%
(+25.39%)
-0.02548911
5/2/2025$307.50$73.011Call311107
(-18)
149.64%
(+25.39%)
0.974383
5/2/2025$310.00$0.427Put9933863921820
(+214)
145.73%
(+24.62%)
-0.027015199
5/2/2025$310.00$70.528Call46346741
(-38)
145.73%
(+24.62%)
0.97285532
5/2/2025$312.50$0.445Put19162559
(-1)
141.83%
(+23.84%)
-0.0286646
5/2/2025$312.50$68.047Call621131
(+0)
141.83%
(+16.11%)
0.9712066
5/2/2025$315.00$0.463Put12233603065
(-144)
137.93%
(+22.68%)
-0.03045458
5/2/2025$315.00$65.567Call37 - - 451
(-16)
137.93%
(+23.04%)
0.96941611
5/2/2025$317.50$0.483Put11662245
(-6)
134.04%
(+22.23%)
-0.03240418
5/2/2025$317.50$63.088Call4 - 3138
(-6)
134.04%
(+22.23%)
0.9674652
5/2/2025$320.00$0.505Put1,1154422692016
(+66)
131.29%
(+22.52%)
-0.03454246
5/2/2025$320.00$60.611Call31176879
(-87)
130.17%
(+21.40%)
0.96532914
5/2/2025$322.50$0.528Put8961171190
(-18)
126.31%
(+20.55%)
-0.03689141
5/2/2025$322.50$58.136Call632394
(-1)
127.75%
(+21.99%)
0.9629794
5/2/2025$325.00$0.554Put1,806164107926
(-185)
122.47%
(+19.73%)
-0.039492308
5/2/2025$325.00$55.663Call1511688
(-101)
122.47%
(+19.69%)
0.9603799
5/2/2025$327.50$0.582Put45732121274
(-4)
118.67%
(+18.81%)
-0.04238771
5/2/2025$327.50$53.192Call10 - - 198
(+0)
118.67%
(+18.81%)
0.9574844
5/2/2025$330.00$0.614Put2,0124095872395
(-113)
114.90%
(+20.15%)
-0.045636428
5/2/2025$330.00$50.725Call2482158878
(-50)
114.90%
(+8.17%)
0.95423643
5/2/2025$332.50$0.650Put31567129400
(-1)
111.18%
(+17.00%)
-0.04931795
5/2/2025$332.50$48.263Call63 - 159
(+0)
111.18%
(+17.00%)
0.9505554
5/2/2025$335.00$0.692Put1,5052152121217
(-187)
106.62%
(+15.17%)
-0.053531420
5/2/2025$335.00$45.806Call733723515
(-83)
107.53%
(+16.08%)
0.94634125
5/2/2025$337.50$0.741Put452131159668
(+35)
104.71%
(+15.89%)
-0.05840298
5/2/2025$337.50$43.356Call3 - - 125
(-10)
103.96%
(+15.15%)
0.9414723
5/2/2025$340.00$0.799Put1,9686787222834
(+300)
99.83%
(+14.82%)
-0.064086648
5/2/2025$340.00$40.915Call1171423919
(-44)
100.51%
(+14.22%)
0.9357937
5/2/2025$342.50$0.869Put20811260782
(-67)
97.15%
(+13.25%)
-0.070786112
5/2/2025$342.50$38.486Call5 - - 476
(-7)
97.19%
(+13.28%)
0.9290914
5/2/2025$345.00$0.954Put1,6135975631555
(+289)
94.02%
(+12.35%)
-0.078762752
5/2/2025$345.00$36.073Call1718421726
(-25)
94.02%
(+12.35%)
0.92111963
5/2/2025$347.50$1.060Put1,3533199451179
(+222)
91.05%
(+11.40%)
-0.088306218
5/2/2025$347.50$33.680Call45223772
(+4)
89.94%
(+10.29%)
0.91157814
5/2/2025$350.00$1.191Put6,8422,9582,1635625
(+2171)
88.44%
(+10.97%)
-0.0997711,525
5/2/2025$350.00$31.312Call1,0552382272921
(-219)
88.28%
(+10.45%)
0.900118216
5/2/2025$352.50$1.355Put652273289576
(+172)
85.75%
(+9.69%)
-0.113575264
5/2/2025$352.50$28.978Call1515466457
(-37)
85.75%
(+9.50%)
0.88632337
5/2/2025$355.00$1.560Put1,9095086441276
(+217)
83.47%
(+8.55%)
-0.130134579
5/2/2025$355.00$26.684Call239311411068
(-39)
82.52%
(+10.15%)
0.86977383
The collapse has already started (Ad)

The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim Plaehn reveals how the 2025 trade war is quietly eroding dividend income — and which U.S.-focused stocks are still raising payouts.

Watch the 2025 Trade War dividend protection briefing now
5/2/2025$357.50$1.816Put632214294462
(-21)
82.59%
(+8.78%)
-0.149913285
5/2/2025$357.50$24.441Call573512535
(-11)
76.78%
(+2.97%)
0.85001223
5/2/2025$360.00$2.134Put6,0132,3922,8112089
(+495)
79.83%
(+7.55%)
-0.17331,657
5/2/2025$360.00$22.260Call9393261872589
(-764)
78.24%
(+1.59%)
0.826647275
5/2/2025$362.50$2.528Put1,314652583650
(+100)
78.27%
(+6.62%)
-0.200623402
5/2/2025$362.50$20.156Call20413439596
(-136)
78.27%
(+6.17%)
0.79935593
5/2/2025$365.00$3.011Put4,1391,8341,2481579
(+233)
77.06%
(+6.53%)
-0.2320131,094
5/2/2025$365.00$18.139Call1,5516864761780
(-416)
76.53%
(+6.32%)
0.768013531
5/2/2025$367.50$3.594Put1,529738650705
(+40)
76.15%
(+5.75%)
-0.267385609
5/2/2025$367.50$16.223Call943489393626
(-191)
76.15%
(+5.33%)
0.732688315
5/2/2025$370.00$4.287Put6,4222,4383,3321745
(+607)
75.06%
(+5.51%)
-0.3064361,690
5/2/2025$370.00$14.417Call3,4711,4351,4872855
(-1684)
74.99%
(+7.94%)
0.6937271,112
5/2/2025$372.50$5.097Put1,441929357359
(+147)
74.87%
(+5.07%)
-0.348611427
5/2/2025$372.50$12.727Call1,766746894834
(+58)
74.87%
(+5.07%)
0.651656520
5/2/2025$375.00$6.028Put4,3032,2091,435896
(+723)
74.56%
(+5.33%)
-0.393233899
5/2/2025$375.00$11.159Call7,3273,5812,6032741
(-739)
72.54%
(+5.37%)
0.6071361,718
5/2/2025$377.50$7.082Put1,516582676485
(+297)
72.79%
(+3.75%)
-0.439644522
5/2/2025$377.50$9.713Call1,663766697845
(+281)
72.93%
(+3.44%)
0.560896621
5/2/2025$380.00$8.260Put4,7792,1531,8451250
(+977)
72.73%
(+4.39%)
-0.4870591,167
5/2/2025$380.00$8.390Call13,5265,5975,6354219
(-1522)
73.75%
(+5.93%)
0.5136622,742
5/2/2025$382.50$9.562Put1,025480453425
(+211)
73.48%
(+4.76%)
-0.534709318
5/2/2025$382.50$7.191Call3,0721,3931,3064753
(+114)
72.03%
(+2.54%)
0.4661831,046
5/2/2025$385.00$10.987Put365192134243
(+157)
73.26%
(+4.82%)
-0.581936171
5/2/2025$385.00$6.114Call8,1133,3963,21720561
(-21)
69.91%
(+0.65%)
0.4192011,872
5/2/2025$387.50$12.534Put3131989324
(+19)
73.08%
(+4.32%)
-0.62793850
5/2/2025$387.50$5.158Call1,1214785261154
(+2)
71.80%
(+2.23%)
0.37344417
5/2/2025$390.00$14.198Put270130110210
(+125)
72.96%
(+4.04%)
-0.671974113
5/2/2025$390.00$4.320Call7,2852,8713,19724200
(+568)
71.66%
(+2.30%)
0.3296151,960
5/2/2025$392.50$15.976Put92613064
(+32)
72.92%
(+3.43%)
-0.71349123
5/2/2025$392.50$3.595Call93531947239553
(+66)
72.92%
(+3.59%)
0.288355443
5/2/2025$395.00$17.860Put3172357
(+40)
72.98%
(+3.53%)
-0.75187917
5/2/2025$395.00$2.975Call2,5649607331171
(+228)
72.98%
(+2.92%)
0.250186889
5/2/2025$397.50$19.841Put73111
(+6)
73.15%
(+3.30%)
-0.7867196
5/2/2025$397.50$2.452Call619226243856
(-29)
73.15%
(+3.30%)
0.21552287
5/2/2025$400.00$21.911Put1083554162
(+5)
73.44%
(+3.10%)
-0.81784151
5/2/2025$400.00$2.017Call17,2807,4496,87513477
(+1006)
73.28%
(+3.73%)
0.1845723,831
5/2/2025$402.50$24.058Put1 - - 2
(+1)
73.89%
(+2.97%)
-0.8451061
5/2/2025$402.50$1.659Call1,532640306841
(+272)
72.46%
(+1.15%)
0.157425356
5/2/2025$405.00$26.272Put63389
(+0)
74.49%
(+2.89%)
-0.8686143
5/2/2025$405.00$1.368Call1,0753703691303
(+170)
73.39%
(+1.39%)
0.134002402
5/2/2025$407.50$28.542Put3110
(+0)
75.26%
(+2.90%)
-0.8885933
5/2/2025$407.50$1.133Call2026674262
(+85)
73.38%
(+0.72%)
0.114082122
5/2/2025$410.00$30.860Put241073
(-1)
76.22%
(+3.00%)
-0.9053168
5/2/2025$410.00$0.946Call6,5281,7951,8612868
(+40)
75.72%
(+2.46%)
0.0973831,380
5/2/2025$412.50$0.798Call2,334125163299
(+26)
77.36%
(+3.20%)
0.083527182
5/2/2025$415.00$35.603Put11 - 9
(+2)
78.70%
(+3.50%)
-0.9305661
5/2/2025$415.00$0.681Call486148156839
(+54)
78.34%
(+3.20%)
0.072146216
5/2/2025$417.50$38.014Put3110
(+0)
80.23%
(+3.91%)
-0.939873
5/2/2025$417.50$0.589Call1546536420
(-72)
79.85%
(+3.34%)
0.06284764
5/2/2025$420.00$40.446Put21134
(-2)
81.94%
(+4.42%)
-0.9474122
The collapse has already started (Ad)

The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim Plaehn reveals how the 2025 trade war is quietly eroding dividend income — and which U.S.-focused stocks are still raising payouts.

Watch the 2025 Trade War dividend protection briefing now
5/2/2025$420.00$0.517Call2,03281267110767
(+309)
81.60%
(+4.03%)
0.055274548
5/2/2025$422.50$0.460Call1192762505
(+43)
83.81%
(+5.03%)
0.04911348
5/2/2025$425.00$45.348Put1 - 14
(+0)
85.83%
(+5.71%)
-0.9585651
5/2/2025$425.00$0.415Call92030737535779
(+8)
85.83%
(+5.32%)
0.044074236
5/2/2025$427.50$0.379Call1011777987
(+298)
87.97%
(+5.72%)
0.03992826
5/2/2025$430.00$0.350Call37213710817793
(+308)
90.43%
(+6.52%)
0.036491131
5/2/2025$432.50$0.326Call19369185
(-13)
92.52%
(+8.07%)
0.03360741
5/2/2025$435.00$0.306Call345871131279
(+638)
94.90%
(+8.04%)
0.03115475
5/2/2025$437.50$57.732Put22 - 0
(+0)
97.31%-0.9733912
5/2/2025$437.50$0.290Call236170
(+0)
97.31%0.02904211
5/2/2025$440.00$0.275Call273111591173
(+44)
99.74%
(+10.56%)
0.027201111
5/2/2025$445.00$0.251Call1404829722
(-24)
104.62%
(+12.14%)
0.02413349
5/2/2025$447.50$0.241Call1 - 10
(+0)
107.05%0.0228331
5/2/2025$450.00$70.181Put22 - 7
(-2)
109.47%
(+13.61%)
-0.9805672
5/2/2025$450.00$0.232Call1,1892853803215
(+225)
108.70%
(+12.29%)
0.021654226
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MSTR) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners