Free Trial

MicroStrategy (MSTR) Options Chain & Prices

$1,483.76
+18.36 (+1.25%)
(As of 06/21/2024 ET)

MSTR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/28/2024$1,190.00$2.836Put7 - - 8
(+0)
93.02%
(-2.17%)
-0.0364213
6/28/2024$1,195.00$2.965Put9795 - 5
(+0)
92.35%
(-2.42%)
-0.0380897
6/28/2024$1,200.00$3.104Put34814765272
(+15)
90.65%
(-3.70%)
-0.039861152
6/28/2024$1,200.00$291.780Call26114
(+1)
91.69%
(-2.72%)
0.95971915
6/28/2024$1,205.00$3.252Put4124
(+0)
91.06%
(-2.90%)
-0.0417444
6/28/2024$1,210.00$3.411Put18 - 135
(+1)
90.44%
(-3.14%)
-0.04374317
6/28/2024$1,215.00$3.581Put50 - 3034
(+1)
89.84%
(-3.37%)
-0.04586820
6/28/2024$1,220.00$3.764Put2641715
(+3)
89.27%
(-3.59%)
-0.04812818
6/28/2024$1,220.00$272.462Call7 - - 1
(+0)
89.27%
(-3.64%)
0.9514622
6/28/2024$1,225.00$3.960Put54 - 12
(+2)
88.71%
(-3.85%)
-0.0505323
6/28/2024$1,230.00$4.171Put254421
(+1)
88.18%
(-4.01%)
-0.05308424
6/28/2024$1,235.00$4.397Put47831172
(+9)
87.14%
(-5.06%)
-0.05578912
6/28/2024$1,240.00$4.638Put54332011
(+1)
87.17%
(-4.41%)
-0.0586566
6/28/2024$1,245.00$4.897Put3613276
(+25)
86.70%
(-4.60%)
-0.0616929
6/28/2024$1,250.00$5.173Put1693344223
(+156)
86.24%
(-4.78%)
-0.06490591
6/28/2024$1,250.00$243.902Call1 - - 4
(+0)
86.24%
(-4.78%)
0.9347111
6/28/2024$1,255.00$5.470Put2051521
(+0)
85.80%
(-4.99%)
-0.0683082
6/28/2024$1,260.00$5.788Put722619
(+2)
85.39%
(-5.12%)
-0.07191129
6/28/2024$1,265.00$6.127Put295243
(+8)
84.99%
(-5.28%)
-0.0757157
6/28/2024$1,270.00$6.490Put577816
(+3)
84.60%
(-5.46%)
-0.07972625
6/28/2024$1,275.00$6.876Put47121258
(+5)
84.24%
(-5.57%)
-0.08394921
6/28/2024$1,280.00$7.288Put3922342
(+5)
83.89%
(-5.74%)
-0.08839114
6/28/2024$1,285.00$7.726Put1 - - 22
(+19)
83.56%
(-5.84%)
-0.0930611
6/28/2024$1,290.00$8.194Put15 - - 21
(+6)
83.25%
(-5.97%)
-0.09797711
6/28/2024$1,295.00$8.692Put26 - 2230
(+2)
82.95%
(-6.09%)
-0.1031356
6/28/2024$1,300.00$9.221Put45275237293
(+71)
82.46%
(-6.43%)
-0.108535177
6/28/2024$1,300.00$197.998Call28739
(+0)
82.66%
(-6.20%)
0.8911718
6/28/2024$1,305.00$9.782Put77 - 6
(+3)
82.39%
(-6.31%)
-0.1141792
6/28/2024$1,310.00$10.376Put2471528
(+14)
81.63%
(-6.91%)
-0.12007313
6/28/2024$1,315.00$11.006Put51119
(+8)
81.88%
(-6.51%)
-0.1262214
6/28/2024$1,320.00$11.674Put173320
(+1)
81.65%
(-6.60%)
-0.1326457
6/28/2024$1,325.00$12.380Put82112
(+1)
80.95%
(-7.17%)
-0.1393326
6/28/2024$1,325.00$176.180Call9 - - 0
(+0)
81.43%
(-6.70%)
0.8604363
6/28/2024$1,330.00$13.126Put4913415
(-2)
81.22%
(-6.78%)
-0.14627928
6/28/2024$1,335.00$13.912Put8514
(+2)
81.02%
(-6.87%)
-0.1534837
6/28/2024$1,335.00$167.720Call9 - - 1
(+0)
81.02%
(-6.87%)
0.8463123
6/28/2024$1,340.00$14.740Put152310
(+1)
80.83%
(-6.97%)
-0.16094611
6/28/2024$1,345.00$15.612Put93112
(+0)
80.65%
(-7.03%)
-0.1686747
6/28/2024$1,350.00$16.531Put2328670187
(+27)
80.27%
(-7.98%)
-0.176683141
6/28/2024$1,350.00$155.350Call8345
(+1)
80.48%
(-7.11%)
0.8231658
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
6/28/2024$1,355.00$17.497Put10426
(+2)
79.27%
(-8.23%)
-0.184958
6/28/2024$1,360.00$18.510Put70261221
(+1)
79.53%
(-7.90%)
-0.19346950
6/28/2024$1,365.00$19.571Put54133536
(+4)
79.33%
(-8.03%)
-0.20223521
6/28/2024$1,370.00$20.681Put31 - 10
(+2)
79.88%
(-7.42%)
-0.2112453
6/28/2024$1,370.00$139.517Call2 - - 1
(+0)
79.88%
(-7.41%)
0.7886731
6/28/2024$1,375.00$21.846Put273215
(+1)
79.75%
(-7.49%)
-0.22051422
6/28/2024$1,380.00$23.065Put3731028
(+2)
79.63%
(-7.55%)
-0.23003329
6/28/2024$1,385.00$24.337Put1421116
(+1)
79.51%
(-7.63%)
-0.2397825
6/28/2024$1,385.00$128.180Call31 - 2
(+0)
79.51%
(-7.63%)
0.7602263
6/28/2024$1,390.00$25.664Put2722014
(+1)
79.40%
(-7.70%)
-0.249759
6/28/2024$1,390.00$124.510Call11812
(+1)
79.40%
(-7.70%)
0.7502810
6/28/2024$1,395.00$27.046Put42 - 46
(+0)
79.30%
(-7.77%)
-0.259933
6/28/2024$1,395.00$120.895Call97 - 3
(+3)
79.30%
(-7.77%)
0.740126
6/28/2024$1,400.00$28.484Put415189167168
(+8)
78.54%
(-8.50%)
-0.270314228
6/28/2024$1,400.00$117.338Call55133452
(+20)
79.20%
(-7.84%)
0.72974844
6/28/2024$1,405.00$29.985Put152 - 23
(+4)
79.11%
(-7.92%)
-0.28092914
6/28/2024$1,410.00$31.545Put6826225
(+5)
79.02%
(-7.99%)
-0.29173737
6/28/2024$1,410.00$110.401Call53119
(+0)
79.02%
(-7.99%)
0.7084065
6/28/2024$1,415.00$33.165Put6818 - 18
(+7)
78.94%
(-8.07%)
-0.30272148
6/28/2024$1,415.00$107.022Call8343
(+1)
78.94%
(-8.07%)
0.6974548
6/28/2024$1,420.00$34.844Put132501721
(+5)
78.86%
(-8.14%)
-0.3138779
6/28/2024$1,420.00$103.704Call3616167
(+2)
78.86%
(-8.14%)
0.68632924
6/28/2024$1,425.00$36.584Put10253656
(+43)
78.22%
(-8.79%)
-0.32517345
6/28/2024$1,425.00$100.447Call9335
(+3)
78.79%
(-8.22%)
0.6750469
6/28/2024$1,430.00$38.387Put309918
(-2)
78.72%
(-8.29%)
-0.33663428
6/28/2024$1,430.00$97.253Call14686
(+1)
78.72%
(-8.29%)
0.66361312
6/28/2024$1,435.00$40.258Put171 - 8
(+0)
78.66%
(-8.37%)
-0.34825317
6/28/2024$1,435.00$94.123Call6225
(-1)
76.31%
(-10.72%)
0.652046
6/28/2024$1,440.00$42.192Put527423
(-3)
78.61%
(-8.44%)
-0.35999639
6/28/2024$1,440.00$91.057Call2214410
(+3)
78.61%
(-8.45%)
0.64034221
6/28/2024$1,445.00$44.189Put368612
(+5)
78.29%
(-8.79%)
-0.37184324
6/28/2024$1,445.00$88.055Call73212
(+3)
78.56%
(-8.52%)
0.6285266
6/28/2024$1,450.00$46.249Put2177157160
(+49)
78.84%
(-8.28%)
-0.383784123
6/28/2024$1,450.00$85.117Call120351162
(+25)
78.51%
(-8.60%)
0.61661166
6/28/2024$1,455.00$48.373Put2331035
(+20)
78.47%
(-8.68%)
-0.39580720
6/28/2024$1,455.00$82.245Call173625
(+5)
78.47%
(-8.68%)
0.60461210
6/28/2024$1,460.00$50.567Put75242533
(+24)
78.44%
(-8.75%)
-0.40792233
6/28/2024$1,460.00$79.438Call2511916
(+6)
78.44%
(-8.76%)
0.59253822
6/28/2024$1,465.00$52.829Put4116614
(+1)
75.76%
(-11.49%)
-0.42010628
6/28/2024$1,465.00$76.698Call16329
(+3)
78.41%
(-9.24%)
0.58040410
6/28/2024$1,470.00$55.156Put597965
(+12)
78.38%
(-8.92%)
-0.4323334
6/28/2024$1,470.00$74.024Call137524953
(+18)
78.38%
(-8.92%)
0.56822460
6/28/2024$1,475.00$57.547Put3415357
(-4)
78.37%
(-9.00%)
-0.44457822
6/28/2024$1,475.00$71.416Call3581317
(+1)
78.37%
(-8.99%)
0.55600833
6/28/2024$1,480.00$60.003Put165185
(+0)
78.35%
(-9.08%)
-0.45683815
6/28/2024$1,480.00$68.874Call34131425
(+4)
78.35%
(-9.07%)
0.54377617
6/28/2024$1,485.00$62.524Put119 - 46
(+6)
80.32%
(-7.19%)
-0.4690989
6/28/2024$1,485.00$66.397Call2215529
(+5)
82.21%
(-5.30%)
0.53154114
6/28/2024$1,490.00$65.118Put41126141
(+3)
78.34%
(-9.24%)
-0.48137318
6/28/2024$1,490.00$63.987Call2415765
(+1)
79.33%
(-8.25%)
0.51931917
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
6/28/2024$1,495.00$67.777Put62 - 19
(+0)
80.20%
(-7.46%)
-0.4936235
6/28/2024$1,495.00$61.644Call61225
(+6)
78.34%
(-9.31%)
0.507125
6/28/2024$1,500.00$70.501Put96515171
(+1)
78.35%
(-9.39%)
-0.50582766
6/28/2024$1,500.00$59.366Call345161117183
(+20)
78.25%
(-9.91%)
0.494957204
6/28/2024$1,505.00$73.288Put4 - - 1
(+0)
78.36%
(-9.47%)
-0.5179742
6/28/2024$1,505.00$57.153Call226731
(+28)
78.36%
(-9.45%)
0.48284620
6/28/2024$1,510.00$76.137Put12 - 111
(+1)
78.38%
(-9.53%)
-0.530054
6/28/2024$1,510.00$55.003Call3520726
(+4)
78.38%
(-9.53%)
0.47079724
6/28/2024$1,515.00$79.051Put4 - 10
(+0)
78.41%
(-9.62%)
-0.542054
6/28/2024$1,515.00$52.918Call13565
(+4)
78.52%
(-9.48%)
0.45882912
6/28/2024$1,520.00$82.035Put8 - - 19
(-2)
78.44%
(-9.69%)
-0.5539796
6/28/2024$1,520.00$50.896Call2510220
(+0)
78.17%
(-9.96%)
0.44695324
6/28/2024$1,525.00$85.081Put31 - 10
(+0)
78.47%
(-9.76%)
-0.5658023
6/28/2024$1,525.00$48.938Call411169
(+3)
78.39%
(-9.82%)
0.43517938
6/28/2024$1,530.00$88.187Put1 - - 29
(+1)
78.51%
(-9.83%)
-0.5775061
6/28/2024$1,530.00$47.041Call3313149
(+11)
78.51%
(-9.81%)
0.42351816
6/28/2024$1,535.00$45.205Call181425
(+1)
78.56%
(-9.88%)
0.41197918
6/28/2024$1,540.00$94.574Put1 - - 12
(+5)
78.61%
(-9.97%)
-0.6005141
6/28/2024$1,540.00$43.428Call4831834
(+18)
78.61%
(-9.97%)
0.40057526
6/28/2024$1,545.00$97.856Put2 - - 0
(+0)
78.67%
(-10.03%)
-0.6118062
6/28/2024$1,545.00$41.710Call4 - 48
(+2)
78.67%
(-10.03%)
0.3893154
6/28/2024$1,550.00$101.203Put34 - 385
(+7)
78.73%
(-10.10%)
-0.62295812
6/28/2024$1,550.00$40.049Call164644982
(+6)
74.04%
(-14.38%)
0.378213127
6/28/2024$1,555.00$104.606Put11 - 4
(+0)
78.79%
(-10.16%)
-0.6339451
6/28/2024$1,555.00$38.447Call1,452348
(+1)
78.66%
(-10.30%)
0.36727311
6/28/2024$1,560.00$36.900Call2952018
(+2)
78.87%
(-10.20%)
0.3565038
6/28/2024$1,565.00$35.406Call155813
(+0)
78.94%
(-10.28%)
0.3459078
6/28/2024$1,570.00$115.132Put1 - - 23
(+9)
79.02%
(-10.34%)
-0.6658331
6/28/2024$1,570.00$33.966Call89784102
(+67)
79.02%
(-10.34%)
0.33549328
6/28/2024$1,575.00$118.742Put2 - - 3
(+1)
79.10%
(-10.40%)
-0.6760922
6/28/2024$1,575.00$32.577Call4924631
(-1)
78.81%
(-10.69%)
0.32526925
6/28/2024$1,580.00$122.412Put1 - 122
(+5)
79.19%
(-10.46%)
-0.686161
6/28/2024$1,580.00$31.238Call322925
(-1)
76.40%
(-13.25%)
0.31524118
6/28/2024$1,585.00$29.950Call101211
(+7)
79.29%
(-10.51%)
0.3054145
6/28/2024$1,590.00$129.896Put1 - - 2
(+0)
79.38%
(-10.56%)
-0.7056961
6/28/2024$1,595.00$27.517Call8435
(-1)
79.48%
(-10.59%)
0.286377
6/28/2024$1,600.00$137.560Put6471298
(+0)
79.59%
(-10.64%)
-0.72439644
6/28/2024$1,600.00$26.368Call35113494204
(+15)
78.34%
(-11.89%)
0.277158210
6/28/2024$1,605.00$141.457Put21 - 1
(+0)
79.70%
(-10.71%)
-0.733432
6/28/2024$1,605.00$25.264Call32112
(-1)
79.70%
(-10.71%)
0.2681553
6/28/2024$1,610.00$24.202Call2210118
(+1)
79.81%
(-10.73%)
0.25936816
6/28/2024$1,615.00$23.183Call41110
(+5)
79.12%
(-11.61%)
0.2507974
6/28/2024$1,620.00$153.419Put1 - - 4
(+0)
80.05%
(-10.85%)
-0.7592521
6/28/2024$1,620.00$22.204Call2515347
(+2)
80.05%
(-10.85%)
0.24244414
6/28/2024$1,625.00$21.265Call3041314
(-5)
80.17%
(-10.89%)
0.23430620
6/28/2024$1,630.00$161.588Put5 - 260
(+0)
80.30%
(-10.90%)
-0.7753815
6/28/2024$1,630.00$20.364Call241221
(+6)
80.30%
(-10.93%)
0.22638324
6/28/2024$1,635.00$19.500Call2551723
(-1)
80.44%
(-10.94%)
0.21867312
6/28/2024$1,640.00$18.671Call123732
(+1)
80.57%
(-10.98%)
0.2111788
6/28/2024$1,645.00$17.876Call72319
(+0)
79.66%
(-12.07%)
0.2038987
Who are Nvidia’s Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
6/28/2024$1,650.00$178.360Put101 - 21
(+3)
80.86%
(-11.07%)
-0.8050528
6/28/2024$1,650.00$17.115Call23471120327
(+21)
80.86%
(-11.07%)
0.196833145
6/28/2024$1,655.00$182.641Put2 - - 3
(+0)
81.01%
(-11.07%)
-0.8119372
6/28/2024$1,655.00$16.388Call11 - 18
(+0)
81.01%
(-11.07%)
0.1899821
6/28/2024$1,660.00$186.950Put3 - - 12
(+0)
81.17%
(-11.13%)
-0.8186122
6/28/2024$1,660.00$15.691Call177126
(+14)
81.17%
(-11.13%)
0.18333810
6/28/2024$1,665.00$15.024Call7 - 134
(+26)
81.33%
(-11.15%)
0.17697
6/28/2024$1,670.00$195.654Put1 - 19
(-2)
81.49%
(-11.18%)
-0.8313451
6/28/2024$1,670.00$14.386Call71321
(+1)
81.49%
(-11.14%)
0.1706636
6/28/2024$1,675.00$200.046Put1 - - 7
(-2)
81.66%
(-11.19%)
-0.8374111
6/28/2024$1,675.00$13.776Call1853132
(+3)
81.66%
(-11.19%)
0.16462612
6/28/2024$1,680.00$204.468Put48 - - 16
(-4)
81.83%
(-11.21%)
-0.84327513
6/28/2024$1,680.00$13.192Call121721
(+2)
81.83%
(-11.21%)
0.1587888
6/28/2024$1,685.00$208.921Put11 - 1
(+0)
82.01%
(-11.22%)
-0.8489341
6/28/2024$1,685.00$12.635Call43 - 11
(-1)
82.01%
(-11.22%)
0.1531474
6/28/2024$1,687.50$12.366Call1 - 116
(-1)
82.10%
(-9.79%)
0.1503991
6/28/2024$1,690.00$12.103Call3 - 114
(+4)
82.19%
(-11.20%)
0.1476993
6/28/2024$1,692.50$11.846Call3 - 31
(+0)
82.28%
(-11.24%)
0.1450461
6/28/2024$1,695.00$11.595Call21 - 7
(+0)
82.38%
(-11.21%)
0.1424382
6/28/2024$1,697.50$11.350Call5323
(+0)
82.47%
(-11.25%)
0.1398774
6/28/2024$1,700.00$222.419Put29 - 340
(+8)
82.57%
(-11.21%)
-0.8647988
6/28/2024$1,700.00$11.110Call545182160501
(-677)
82.33%
(-11.49%)
0.13736265
6/28/2024$1,705.00$10.647Call115317
(+5)
82.77%
(-11.25%)
0.1324596
6/28/2024$1,710.00$10.205Call234242
(-5)
82.97%
(-11.25%)
0.12773120
6/28/2024$1,715.00$9.782Call121028
(+0)
83.18%
(-11.24%)
0.1231734
6/28/2024$1,720.00$9.380Call51 - 31
(+1)
83.39%
(-11.24%)
0.1187814
6/28/2024$1,725.00$8.996Call2115
(+1)
83.61%
(-11.23%)
0.1145532
6/28/2024$1,730.00$8.629Call1 - - 14
(+6)
83.83%
(-11.21%)
0.1104841
6/28/2024$1,735.00$8.280Call1 - - 5
(+0)
84.05%
(-11.20%)
0.1065671
6/28/2024$1,740.00$7.947Call5824355
(+9)
84.98%
(-10.45%)
0.10279719
6/28/2024$1,745.00$7.629Call19 - - 4
(+2)
84.52%
(-11.11%)
0.0991696
6/28/2024$1,750.00$268.697Put21 - 51
(+0)
84.76%
(-11.13%)
-0.9066732
6/28/2024$1,750.00$7.326Call742414157
(+53)
83.95%
(-11.94%)
0.09567854
6/28/2024$1,755.00$7.037Call5125263
(+0)
85.00%
(-11.10%)
0.092325
6/28/2024$1,760.00$6.761Call14216
(-1)
84.34%
(-11.99%)
0.0890912
6/28/2024$1,765.00$6.497Call11 - 9
(+3)
85.50%
(-11.04%)
0.0859871
6/28/2024$1,770.00$6.246Call58 - 265
(+6)
85.76%
(-11.01%)
0.08300541
6/28/2024$1,775.00$6.007Call9216
(+1)
86.02%
(-10.97%)
0.080147
6/28/2024$1,780.00$5.778Call11 - 30
(-10)
86.29%
(-10.93%)
0.0773881
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:MSTR) was last updated on 6/23/2024 by MarketBeat.com Staff

From Our Partners