Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MICROSTRATEGY INC CL A (MSTR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MSTR MICROSTRATEGY INC CL A   1.187 0.858 1338.64 14.63
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 60.05 67.95 63.98 46.86 42 38  W   1315 MSTR 37.65 42.45 40.04 23.01 21 48  W  
MSTR 56.20 64.80 66.75 43.92 65 74  W   1320 MSTR 40.35 44.70 45.00 25.07 85 97  W  
MSTR 52.30 59.80 54.45 38.39 80 48  W   1330 MSTR 44.30 50.05 48.13 29.54 77 40  W  
MSTR 48.15 52.00 50.00 33.34 92 33  W   1340 MSTR 49.35 55.20 52.09 34.49 85 86  W  
MSTR 45.00 49.85 45.00 28.75 448 268  W   1350 MSTR 53.10 59.00 60.20 39.90 154 110  W  
MSTR 38.00 45.70 40.50 24.63 116 53  W   1360 MSTR 60.20 66.45 60.90 45.77 46 31  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 107.25 118.75 121.40 83.28 15 16  W   1320 MSTR 88.65 96.00 85.35 60.37 10 8  W  
MSTR 101.55 111.30 112.00 78.17 3 13  W   1330 MSTR 93.80 102.00 97.10 65.23 11 16  W  
MSTR 99.10 106.80 104.00 73.28 7 24  W   1340 MSTR 99.10 106.90 108.30 70.30 10 12  W  
MSTR 94.00 100.30 90.92 68.61 48 216  W   1350 MSTR 104.65 111.90 107.00 75.60 19 41  W  
MSTR 90.00 97.80 97.00 64.15 10 11  W   1360 MSTR 108.85 116.45 123.00 81.11 2 24  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 141.90 152.20 154.49 111.52 2 5  W   1320 MSTR 121.45 129.40 126.43 79.42 2 4  W  
MSTR 135.80 148.85 149.65 106.47 2 5  W   1330 MSTR 126.60 135.05 131.92 84.28 1 3  W  
MSTR 131.50 143.95 147.70 101.59 3 1  W   1340 MSTR 131.50 141.00 152.00 89.30 0 5  W  
MSTR 125.80 139.65 143.80 96.87 8 10  W   1350 MSTR 137.05 146.10 143.75 94.48 1 5  W  
MSTR 122.75 135.60 136.05 92.32 12 5  W   1360 MSTR 142.95 156.00 150.42 99.82 2 8  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 169.05 178.85 177.95 137.40 6 41  S   1320 MSTR 148.80 155.30 154.15 91.11 4 11  S  
MSTR 166.70 173.95 168.90 132.35 8 7  S   1330 MSTR 154.30 162.25 158.44 95.86 5 7  S  
MSTR 162.30 171.15 164.80 127.44 13 31  S   1340 MSTR 159.95 166.75 154.31 100.74 5 30  S  
MSTR 158.10 167.40 165.70 122.67 27 28  S   1350 MSTR 164.15 176.00 163.00 105.76 6 131  S  
MSTR 154.30 162.85 167.00 118.03 25 6  S   1360 MSTR 170.30 177.90 164.77 110.91 1 7  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 193.90 204.00 230.00 163.06 2 1  W   1320 MSTR 168.00 180.00 170.60 97.73 1 2  W  
MSTR 189.55 200.00 196.09 157.98 0 1  W   1330 MSTR 172.55 185.00 0.00 102.30 0 0  W  
MSTR 185.30 196.00 193.00 153.03 1 0  W   1340 MSTR 178.30 191.00 0.00 106.99 0 0  W  
MSTR 178.60 192.00 195.32 148.19 4 1  W   1350 MSTR 184.00 197.00 184.09 111.80 1 26  W  
MSTR 176.25 188.00 192.24 143.46 0 2  W   1360 MSTR 191.10 201.95 281.54 116.72 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 209.35 220.90 143.64 189.43 0 3  W   1320 MSTR 183.00 196.00 0.00 100.44 0 0  W  
MSTR 205.10 218.85 216.71 184.32 2 5  W   1330 MSTR 189.00 202.00 241.61 104.79 0 1  W  
MSTR 200.90 211.80 218.17 179.30 2 1  W   1340 MSTR 195.00 208.00 203.73 109.24 1 0  W  
MSTR 196.85 210.00 234.05 174.39 1 4  W   1350 MSTR 201.95 213.85 209.20 113.80 1 3  W  
MSTR 192.85 206.00 210.05 169.59 11 0  W   1360 MSTR 207.05 219.85 0.00 118.46 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 259.25 270.25 269.45 277.11 4 33  S   1320 MSTR 231.15 240.50 236.90 92.25 3 12  S  
MSTR 254.60 266.95 216.00 271.86 0 97  S   1330 MSTR 236.60 245.30 295.00 95.75 0 36  S  
MSTR 249.90 263.50 267.62 266.69 0 6  S   1340 MSTR 243.30 252.35 245.58 99.32 4 4  S  
MSTR 247.10 259.30 248.65 261.60 9 120  S   1350 MSTR 249.45 258.35 253.98 102.97 3 14  S  
MSTR 240.95 254.55 257.78 256.58 6 161  S   1360 MSTR 255.60 264.80 256.65 106.69 1 5  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.