Free Trial

MicroStrategy (MSTR) Options Chain & Prices

MicroStrategy logo
$421.74 +6.33 (+1.52%)
Closing price 04:00 PM Eastern
Extended Trading
$427.45 +5.71 (+1.35%)
As of 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
7/11/2025$337.50$0.075Put55 - 43
(+26)
170.48%
(+51.46%)
-0.0062782
7/11/2025$340.00$0.077Put4571532171446
(+2)
165.98%
(+50.10%)
-0.00661564
7/11/2025$340.00$81.336Call21 - 345
(-2)
165.98%
(+50.10%)
0.9931862
7/11/2025$342.50$0.080Put1275868158
(+135)
161.47%
(+48.74%)
-0.00697314
7/11/2025$345.00$0.082Put2498564870
(-44)
156.96%
(+47.36%)
-0.00735545
7/11/2025$345.00$76.343Call3 - 1232
(-17)
156.96%
(+47.36%)
0.9924463
7/11/2025$347.50$0.085Put19143177
(+149)
152.45%
(+45.98%)
-0.00776411
7/11/2025$350.00$0.088Put408911293494
(-202)
147.94%
(+44.59%)
-0.00820389
7/11/2025$350.00$71.350Call921157
(-3)
147.94%
(+44.59%)
0.9915989
7/11/2025$352.50$0.090Put22213132348
(+153)
143.43%
(+43.19%)
-0.00867434
7/11/2025$355.00$0.093Put467119751284
(+346)
138.91%
(+40.97%)
-0.00918375
7/11/2025$355.00$66.357Call11 - 527
(+0)
138.91%
(+41.77%)
0.9906181
7/11/2025$357.50$0.096Put19335295
(-37)
134.39%
(+40.35%)
-0.00973234
7/11/2025$357.50$63.861Call1 - - 75
(-1)
134.39%
(+40.35%)
0.9900691
7/11/2025$360.00$0.099Put412221902180
(+413)
129.87%
(+39.13%)
-0.01032883
7/11/2025$360.00$61.365Call6641654
(-20)
129.87%
(+38.92%)
0.98947315
7/11/2025$362.50$0.102Put89346335
(+28)
125.34%
(+37.48%)
-0.01097620
7/11/2025$365.00$0.106Put7601051791551
(+35)
120.81%
(+35.98%)
-0.011683120
7/11/2025$365.00$56.374Call41 - 337
(-27)
120.81%
(+36.02%)
0.9881184
7/11/2025$367.50$0.109Put4464689495
(-16)
116.27%
(+35.43%)
-0.01245678
7/11/2025$367.50$53.878Call21 - 130
(-6)
116.27%
(+34.56%)
0.9873442
7/11/2025$370.00$0.113Put920422663010
(-178)
111.73%
(+32.48%)
-0.013308224
7/11/2025$370.00$51.383Call7696792
(-16)
111.73%
(+33.08%)
0.98649328
7/11/2025$372.50$0.117Put23453691084
(+138)
107.18%
(+31.59%)
-0.0142555
7/11/2025$372.50$48.888Call733274
(-7)
107.18%
(+31.59%)
0.985555
7/11/2025$375.00$0.121Put802831431721
(+25)
102.62%
(+30.46%)
-0.015299133
7/11/2025$375.00$46.393Call13951651
(-78)
102.62%
(+30.08%)
0.98450223
7/11/2025$377.50$0.126Put1911512930
(-137)
98.05%
(+29.81%)
-0.01647351
7/11/2025$377.50$43.899Call114 - 1459
(-30)
98.05%
(+28.53%)
0.98332812
7/11/2025$380.00$0.131Put1,4873365363152
(+141)
92.44%
(+26.54%)
-0.017795489
7/11/2025$380.00$41.405Call481314391361
(+3)
93.48%
(+27.03%)
0.98200673
7/11/2025$382.50$0.137Put283351401102
(-31)
88.89%
(+25.26%)
-0.019293102
7/11/2025$382.50$38.911Call2931651
(-33)
88.89%
(+25.26%)
0.98050814
7/11/2025$385.00$0.143Put7301822021651
(+182)
84.28%
(+25.32%)
-0.021006177
7/11/2025$385.00$36.418Call20449331475
(-105)
84.28%
(+23.44%)
0.97879463
7/11/2025$387.50$0.149Put4979771751
(-45)
79.67%
(+21.39%)
-0.022988133
7/11/2025$387.50$33.926Call14712121559
(+51)
79.67%
(+21.39%)
0.97681327
7/11/2025$390.00$0.157Put4,9341,0282,0639373
(+4647)
75.05%
(+20.66%)
-0.0253181,090
7/11/2025$390.00$31.434Call9144092532682
(-295)
75.05%
(+19.05%)
0.974483159
7/11/2025$392.50$0.166Put2,230868970987
(+163)
70.43%
(+16.91%)
-0.028124302
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off (Ad)

Right now, we’re witnessing a monumental shift in the world.

Our No. 1 AI Pick is currently trading for pennies on the dollar compared to Nividia.
7/11/2025$392.50$28.944Call7827121009
(-20)
70.43%
(+16.35%)
0.97167740
7/11/2025$395.00$0.178Put1,9056254766446
(+4998)
65.89%
(+14.82%)
-0.031662471
7/11/2025$395.00$26.457Call6512202241650
(-638)
52.77%
(+1.84%)
0.968139215
7/11/2025$397.50$0.195Put9272423341073
(+376)
61.52%
(+11.30%)
-0.036481318
7/11/2025$397.50$23.976Call37345381095
(-280)
61.52%
(+11.66%)
0.9633282
7/11/2025$400.00$0.225Put11,6003,2414,5404550
(+675)
58.93%
(+9.79%)
-0.0437082,153
7/11/2025$400.00$21.507Call6,3376404416114
(-10048)
61.02%
(+9.38%)
0.956093693
7/11/2025$402.50$0.280Put3,5991,2671,6001140
(+678)
54.26%
(+3.81%)
-0.055358676
7/11/2025$402.50$19.062Call16,1352,35114911508
(-5232)
0.944442431
7/11/2025$405.00$0.380Put6,8991,9012,9702039
(+1288)
52.65%
(+4.77%)
-0.0744141,219
7/11/2025$405.00$16.663Call39,2214,2261,20829365
(+61)
0.9253871,129
7/11/2025$407.50$0.553Put2,064659858675
(+426)
50.52%
(+1.93%)
-0.104152798
7/11/2025$407.50$14.337Call14,1196972248605
(-155)
46.77%
(-2.79%)
0.895649374
7/11/2025$410.00$0.831Put8,5203,2103,8031152
(+622)
48.68%
(-0.34%)
-0.1470522,258
7/11/2025$410.00$12.116Call20,6703,7262,54015710
(+5081)
39.34%
(-8.66%)
0.8527491,893
7/11/2025$412.50$1.246Put3,4181,6651,2262234
(+349)
48.23%
(-1.51%)
-0.2040821,217
7/11/2025$412.50$10.031Call3,9821,5141,8339497
(+6379)
48.63%
(-1.30%)
0.7957191,104
7/11/2025$415.00$1.831Put9,0824,1263,874929
(+485)
46.84%
(-3.54%)
-0.274741,781
7/11/2025$415.00$8.118Call23,02010,4619,85111988
(+8162)
45.82%
(-5.23%)
0.7250634,727
7/11/2025$417.50$2.624Put3,4921,1631,890133
(+76)
47.21%
(-3.90%)
-0.35714958
7/11/2025$417.50$6.411Call8,5773,6563,4992069
(+700)
46.32%
(-5.29%)
0.6426752,263
7/11/2025$420.00$3.664Put8,5104,5023,338781
(+197)
47.25%
(-5.56%)
-0.4473181,102
7/11/2025$420.00$4.953Call38,97217,51215,4177399
(+1042)
44.20%
(-8.63%)
0.55253210,615
7/11/2025$422.50$4.979Put800443238100
(+0)
47.14%
(-6.70%)
-0.538756353
7/11/2025$422.50$3.768Call5,3502,0462,33513480
(+324)
44.65%
(-8.99%)
0.4611751,821
7/11/2025$425.00$6.562Put824387341155
(+6)
49.97%
(-5.31%)
-0.624154286
7/11/2025$425.00$2.852Call18,7057,4717,65418433
(+541)
49.97%
(-4.90%)
0.375954,867
7/11/2025$427.50$8.374Put151116324
(+4)
51.57%
(-4.80%)
-0.69850178
7/11/2025$427.50$2.164Call3,3141,5179731952
(+1777)
48.64%
(-6.82%)
0.301893957
7/11/2025$430.00$10.362Put1,23236378282
(-3)
53.43%
(-4.11%)
-0.7603187
7/11/2025$430.00$1.651Call26,5109,2808,83310535
(-3692)
50.62%
(-6.98%)
0.2404694,660
7/11/2025$432.50$12.479Put73383314
(+12)
55.41%
(-0.78%)
-0.81041623
7/11/2025$432.50$1.266Call2,369874870635
(+241)
53.00%
(-5.56%)
0.190776755
7/11/2025$435.00$14.691Put3714135
(+13)
57.45%
(-0.73%)
-0.8505213
7/11/2025$435.00$0.977Call10,4492,4351,9142700
(-269)
54.24%
(-5.88%)
0.1511311,553
7/11/2025$437.50$16.976Put7633430
(+0)
59.51%
(-2.01%)
-0.8822647
7/11/2025$437.50$0.759Call1,527511276423
(+101)
55.95%
(-4.10%)
0.119852381
7/11/2025$440.00$19.315Put881966220
(+3)
61.63%
(+1.29%)
-0.9070835
7/11/2025$440.00$0.594Call8,5692,5093,9059705
(+3983)
59.15%
(-3.61%)
0.0954051,545
7/11/2025$442.50$21.695Put3 - 31
(+1)
63.81%
(-0.77%)
-0.9263183
7/11/2025$442.50$0.471Call76846525386
(+37)
63.81%
(-1.01%)
0.076428179
7/11/2025$445.00$24.107Put41232
(+1)
66.06%
(-0.16%)
-0.9412034
7/11/2025$445.00$0.378Call3,3976232913101
(-19)
66.06%
(+0.55%)
0.061757413
7/11/2025$447.50$0.308Call3737671540
(+477)
65.59%
(-1.76%)
0.05040185
7/11/2025$450.00$28.991Put72428
(-1)
70.77%
(+1.15%)
-0.9615125
7/11/2025$450.00$0.255Call7,6611,3482,5318867
(+836)
70.77%
(+1.96%)
0.0415821,153
7/11/2025$452.50$0.214Call3421355
(+5)
73.23%
(+2.64%)
0.03469717
7/11/2025$455.00$33.924Put1 - 156
(+0)
75.74%
(+2.58%)
-0.9737221
7/11/2025$455.00$0.182Call1,1841063861112
(+113)
73.19%
(-0.28%)
0.029283247
7/11/2025$457.50$36.402Put1 - 10
(+0)
78.30%
(+3.35%)
-0.9779341
AI Meltdown Imminent: Dump These Stocks Now! (Ad)

If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new invention… This could send many popular AI stocks crashing, including Nvidia. And it could happen starting as soon as June 1st.

Click here to see the details and learn how to prepare for the next AI revolution
7/11/2025$457.50$0.156Call766465250135
(+14)
78.30%
(+4.35%)
0.02498853
7/11/2025$460.00$38.884Put2 - 20
(+0)
80.92%
(+4.16%)
-0.9812822
7/11/2025$460.00$0.136Call7143083132498
(+17)
80.92%
(+4.16%)
0.02156211
7/11/2025$462.50$0.120Call6145433
(+31)
83.57%
(+5.00%)
0.01879316
7/11/2025$465.00$0.108Call635202216603
(+56)
81.49%
(+0.40%)
0.016542183
7/11/2025$470.00$0.088Call8654802211924
(+149)
91.73%
(+7.74%)
0.013171182
7/11/2025$475.00$0.075Call9456272241423
(+393)
97.29%
(+9.69%)
0.01082334
7/11/2025$480.00$58.826Put6330
(+0)
102.91%
(+11.75%)
-0.9928332
7/11/2025$480.00$0.066Call9472063593190
(+255)
102.91%
(+10.85%)
0.00913135
7/11/2025$485.00$63.821Put4310
(+0)
108.56%
(+13.86%)
-0.9939493
7/11/2025$485.00$0.059Call46441425625
(+213)
108.56%
(+13.90%)
0.00787394
7/11/2025$490.00$68.817Put4220
(+0)
114.21%
(+16.01%)
-0.9947873
7/11/2025$490.00$0.053Call1086131420
(+114)
114.21%
(+16.01%)
0.00690948
7/11/2025$495.00$0.049Call732231189
(+12)
119.84%
(+18.17%)
0.00615133
7/11/2025$500.00$78.812Put2110
(+0)
125.43%
(+20.34%)
-0.9959112
7/11/2025$500.00$0.046Call1,0677781353715
(+435)
125.39%
(+20.16%)
0.005541122
7/11/2025$505.00$0.043Call521847
(-5)
130.97%
(+22.49%)
0.0050374
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:MSTR) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners