Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

MicroStrategy (MSTR) Options Chain & Prices

MicroStrategy logo
$336.57 -27.03 (-7.43%)
Closing price 08/19/2025 04:00 PM Eastern
Extended Trading
$338.84 +2.27 (+0.67%)
As of 08:00 AM 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.
Compare

MSTR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$270.00$0.479Put4,7359601,1265138
(-808)		131.66%
(-4.71%)		-0.030067598
8/22/2025$270.00$67.180Call21 - 3
(+2)		132.84%
(-3.62%)		0.9700962
8/22/2025$272.50$0.515Put68375165
(+30)		129.81%
(-4.09%)		-0.03265421
8/22/2025$275.00$0.554Put1,0215371651198
(-319)		126.79%
(-4.29%)		-0.035522236
8/22/2025$277.50$0.597Put1381193234
(+17)		123.80%
(-5.00%)		-0.03870530
8/22/2025$280.00$0.645Put3,7588432556447
(-492)		120.83%
(-6.65%)		-0.04224359
8/22/2025$282.50$0.697Put3911409370
(-2)		117.88%
(-5.82%)		-0.04617727
8/22/2025$282.50$54.906Call11 - 0
(+0)		117.88%
(-5.82%)		0.9539971
8/22/2025$285.00$0.756Put39645621595
(-234)		114.95%
(-6.13%)		-0.05057679
8/22/2025$287.50$0.822Put792838193
(+15)		112.04%
(-6.44%)		-0.05550440
8/22/2025$290.00$0.895Put1,4723942856239
(-432)		109.16%
(-7.08%)		-0.061024282
8/22/2025$292.50$0.977Put10668886
(+42)		106.30%
(-6.99%)		-0.06722332
8/22/2025$295.00$1.069Put567234139693
(+179)		103.70%
(-7.71%)		-0.074217166
8/22/2025$295.00$42.785Call77 - 12
(+1)		103.46%
(-7.24%)		0.9259923
8/22/2025$297.50$1.173Put1294018203
(+25)		100.65%
(-7.44%)		-0.08211673
8/22/2025$300.00$1.291Put10,0193,8151,7489930
(-3494)		97.87%
(-7.59%)		-0.0910481,703
8/22/2025$300.00$38.010Call208591
(+0)		97.87%
(-7.59%)		0.90918419
8/22/2025$302.50$1.426Put2331005497
(+26)		95.13%
(-7.71%)		-0.10120385
8/22/2025$305.00$1.581Put1,142190331919
(+146)		92.44%
(-7.78%)		-0.112776212
8/22/2025$305.00$33.302Call271110
(-1)		92.44%
(-7.78%)		0.88750315
8/22/2025$307.50$1.760Put589352181185
(+27)		89.81%
(-7.80%)		-0.12599580
8/22/2025$310.00$1.969Put1,8576474641689
(+430)		87.26%
(-7.73%)		-0.141191418
8/22/2025$310.00$28.692Call4741056
(+0)		87.26%
(-7.73%)		0.85916120
8/22/2025$312.50$2.214Put2706390121
(+55)		84.82%
(-7.57%)		-0.158657104
8/22/2025$312.50$26.439Call144 - 3
(+0)		84.82%
(-7.57%)		0.8417353
8/22/2025$315.00$2.505Put6,4991,8002,961959
(+71)		82.52%
(-7.28%)		-0.178776592
8/22/2025$315.00$24.231Call402811
(+0)		82.52%
(-7.28%)		0.8216913
8/22/2025$317.50$2.852Put1,051133189438
(+175)		81.39%
(-5.84%)		-0.201873165
8/22/2025$317.50$22.079Call264124
(+0)		80.38%
(-6.86%)		0.79866210
8/22/2025$320.00$3.265Put4,1961,1708381964
(+299)		77.34%
(-8.32%)		-0.228271794
8/22/2025$320.00$19.992Call113383550
(+1)		78.41%
(-6.28%)		0.77237832
8/22/2025$322.50$3.755Put499157170419
(+84)		76.63%
(-5.16%)		-0.258142180
8/22/2025$322.50$17.983Call20881
(+0)		76.63%
(-5.56%)		0.74260912
8/22/2025$325.00$4.336Put8,6312,3951,5631980
(-79)		74.14%
(-5.10%)		-0.291628872
8/22/2025$325.00$16.063Call176224164
(+0)		75.03%
(-4.68%)		0.70930264
8/22/2025$327.50$5.017Put494168138948
(+116)		73.13%
(-4.16%)		-0.32857216
8/22/2025$327.50$14.244Call1549162
(+0)		73.62%
(-3.67%)		0.67252348
8/22/2025$330.00$5.809Put9,6211,8331,9378245
(+1596)		71.58%
(-2.80%)		-0.3687591,544
8/22/2025$330.00$12.535Call90013719185
(+22)		71.97%
(-2.97%)		0.632561203
8/22/2025$332.50$6.722Put952355415374
(+122)		71.29%
(-1.35%)		-0.411722295
Musk’s Project Colossus could mint millionaires (Ad)

I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new millionaires than any tech advance in history. And for a limited time, you have the chance to claim a stake in this project, even though it’s housed inside Elon’s private company, xAI.tc pixel

All the details are waiting for you now — but you need to act before the September 1st funding windo
8/22/2025$332.50$10.945Call15163635
(+0)		70.12%
(-2.53%)		0.58985759
8/22/2025$335.00$7.761Put5,3561,8941,7872713
(+104)		70.44%
(-0.01%)		-0.4567731,131
8/22/2025$335.00$9.483Call1,9207377961558
(+0)		69.74%
(-0.71%)		0.545044601
8/22/2025$337.50$8.933Put1,977992704338
(-33)		69.69%
(+1.34%)		-0.503261597
8/22/2025$337.50$8.151Call1,85471282920
(+4)		69.69%
(+1.34%)		0.498888457
8/22/2025$340.00$10.239Put9,1812,5884,0675960
(+1114)		69.08%
(+2.71%)		-0.5502322,057
8/22/2025$340.00$6.953Call4,6111,3451,820118
(+19)		69.00%
(+2.52%)		0.4522421,288
8/22/2025$342.50$11.677Put1,545611699394
(+136)		68.61%
(+4.34%)		-0.596756588
8/22/2025$342.50$5.887Call3,1801,1161,11235
(+31)		68.31%
(+3.79%)		0.406013712
8/22/2025$345.00$13.247Put6,9371,0579475210
(-832)		67.78%
(+5.16%)		-0.642044904
8/22/2025$345.00$4.950Call4,5811,6831,96067
(-2)		68.27%
(+5.45%)		0.3610671,321
8/22/2025$347.50$14.941Put803402249611
(+90)		68.06%
(+6.78%)		-0.685216298
8/22/2025$347.50$4.138Call1,87741163162
(+33)		67.76%
(+6.48%)		0.318203472
8/22/2025$350.00$16.750Put5,1102,3921,8829895
(+407)		67.98%
(+8.28%)		-0.7255941,584
8/22/2025$350.00$3.441Call20,73313,9274,406209
(+10)		66.00%
(+6.08%)		0.2780992,210
8/22/2025$352.50$18.668Put2,7244374922019
(+1675)		68.03%
(+9.23%)		-0.762689408
8/22/2025$352.50$2.850Call6,74347697490
(+34)		68.09%
(+9.38%)		0.241237491
8/22/2025$355.00$20.680Put2,7261,1096842639
(+110)		67.01%
(+9.29%)		-0.796184823
8/22/2025$355.00$2.354Call45,93311,6902,313357
(+133)		67.41%
(+9.77%)		0.2079521,382
8/22/2025$357.50$22.776Put1,255594396597
(+84)		68.52%
(+11.79%)		-0.825929293
8/22/2025$357.50$1.943Call2,5375991,14162
(+24)		68.52%
(+11.79%)		0.178368561
8/22/2025$360.00$24.946Put2,8791,4146513129
(+472)		68.95%
(+13.63%)		-0.851933743
8/22/2025$360.00$1.603Call13,2713,6945,2082448
(+733)		68.40%
(+12.07%)		0.1524422,481
8/22/2025$362.50$27.176Put4301471211342
(+100)		69.50%
(+14.22%)		-0.874471152
8/22/2025$362.50$1.326Call2,1448818261364
(+241)		68.96%
(+13.17%)		0.13002681
8/22/2025$365.00$29.458Put1,4099171402550
(-711)		68.44%
(+13.34%)		-0.893658268
8/22/2025$365.00$1.100Call7,2973,1052,7441970
(+641)		70.68%
(+15.57%)		0.1108031,361
8/22/2025$367.50$31.782Put17949111243
(-65)		70.93%
(+16.78%)		-0.91005274
8/22/2025$367.50$0.916Call1,8106685161801
(+339)		70.93%
(+16.56%)		0.094486433
8/22/2025$370.00$34.140Put3,6683,0702143842
(+1813)		71.79%
(+17.65%)		-0.923795227
8/22/2025$370.00$0.767Call37,7628,3188,9623921
(+705)		71.40%
(+16.83%)		0.0806882,507
8/22/2025$372.50$36.526Put1171919258
(+12)		72.74%
(+18.70%)		-0.93547230
8/22/2025$372.50$0.645Call18,5241,17156718975
(+62)		72.87%
(+18.83%)		0.06908409
8/22/2025$375.00$38.934Put5382131242434
(-78)		71.29%
(+17.25%)		-0.9452182
8/22/2025$375.00$0.546Call44,7531,1651,61440948
(+400)		73.77%
(+19.73%)		0.0593121,360
8/22/2025$377.50$41.359Put26111110
(+39)		74.85%
(+20.75%)		-0.95340319
8/22/2025$377.50$0.465Call4,041823643958
(+3260)		74.85%
(+20.88%)		0.05111278
8/22/2025$380.00$43.799Put17017371782
(+39)		76.00%
(+21.78%)		-0.96038586
8/22/2025$380.00$0.398Call16,2701,7491,56712850
(+1011)		75.76%
(+21.24%)		0.0442061,105
8/22/2025$382.50$46.250Put10 - - 134
(-29)		77.18%
(+22.83%)		-0.9662058
8/22/2025$382.50$0.343Call6,0974,1231,5185942
(+253)		78.23%
(+23.62%)		0.038385518
8/22/2025$385.00$48.709Put6695835
(-130)		78.41%
(+23.88%)		-0.97112634
8/22/2025$385.00$0.298Call46,21310,3425,34544413
(-30)		78.41%
(+23.85%)		0.0334741,135
8/22/2025$387.50$51.178Put58 - 13216
(-13)		79.67%
(+24.88%)		-0.97532315
8/22/2025$387.50$0.259Call8122681891185
(+285)		79.67%
(+24.88%)		0.02931162
8/22/2025$390.00$53.651Put15557795
(-23)		80.96%
(+25.79%)		-0.97884947
8/22/2025$390.00$0.227Call4,9317411,7935736
(+1432)		80.96%
(+25.03%)		0.025774592
8/22/2025$392.50$56.128Put4915 - 151
(-1)		82.28%
(+29.46%)		-0.98184225
8/22/2025$392.50$0.200Call582901191859
(+1010)		82.28%
(+25.93%)		0.022766121
8/22/2025$395.00$58.611Put63283553
(-12)		83.63%
(+27.28%)		-0.98438429
Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)

tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.tc pixel

Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow
8/22/2025$395.00$0.178Call1,1111801901766
(-37)		83.63%
(+26.73%)		0.020196276
8/22/2025$397.50$61.097Put603441079
(+0)		84.99%
(+27.84%)		-0.98650923
8/22/2025$397.50$0.158Call27251732023
(+99)		84.99%
(+27.84%)		0.01799482
8/22/2025$400.00$63.585Put2302761092
(-480)		86.38%
(+27.95%)		-0.98833873
8/22/2025$400.00$0.142Call5,6661,9411,2388803
(-487)		86.38%
(+27.17%)		0.016105931
8/22/2025$402.50$66.074Put4321128
(+0)		87.80%
(+28.65%)		-0.98990910
8/22/2025$402.50$0.128Call48883323669
(+197)		87.80%
(+28.65%)		0.01448278
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 8/20/2025 by MarketBeat.com Staff
From Our Partners
Former CIA Officer Reveals How Gold Saved His Life
This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...
Advantage Gold | Sponsoredtc pixel
Winning the AI War
What’s really driving the trade wars, reshoring, and sweeping executive orders? According to Porter Stansberry...
Porter & Company | Sponsoredtc pixel
Amazon’s big Bitcoin embarrassment
Bitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...
Brownstone Research | Sponsoredtc pixel
Cover all your expenses with just $118,000 invested?
Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...
Investors Alley | Sponsoredtc pixel
Is This Stock the 'Next Nvidia'?
'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...
Altimetry | Sponsoredtc pixel
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsoredtc pixel
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Elon Musk’s New Technology
Elon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...
Paradigm Press | Sponsoredtc pixel