Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MSTR MICROSTRATEGY INC CL A   0.863 0.986 630.99 -52.37

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 9.20 14.10 7.20 0.00 117 47  W   620 MSTR 0.00 0.25 0.10 0.00 707 377  W  
MSTR 4.30 8.30 3.40 0.00 27 16  W   625 MSTR 0.10 1.95 1.50 0.00 221 18  W  
MSTR 0.25 4.80 0.35 0.00 174 6  W   630 MSTR 0.10 4.40 1.00 0.00 228 159  W  
MSTR 0.05 2.90 0.15 0.00 73 3  W   635 MSTR 1.80 6.50 4.20 0.00 62 15  W  
MSTR 0.05 2.95 0.30 0.00 236 61  W   640 MSTR 9.40 11.40 13.00 0.00 238 356  W  
MSTR 0.05 0.95 0.26 0.00 63 11  W   645 MSTR 9.90 16.70 12.00 0.00 118 44  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 30.40 39.10 33.05 37.32 3 2  W   620 MSTR 23.10 28.90 26.06 26.32 24 142  W  
MSTR 29.00 36.30 30.70 34.73 2 6  W   625 MSTR 25.30 30.20 30.50 28.73 9 11  W  
MSTR 25.50 34.20 29.90 32.27 68 3  W   630 MSTR 27.40 31.90 29.00 31.27 42 18  W  
MSTR 25.50 31.60 25.60 29.93 15 5  W   635 MSTR 29.20 34.10 31.81 33.93 25 3  W  
MSTR 22.80 28.40 22.00 27.72 11 10  W   640 MSTR 32.00 40.60 38.08 36.72 17 34  W  
MSTR 20.40 26.00 23.40 25.63 6 3  W   645 MSTR 34.10 40.70 39.82 39.63 63 31  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 41.80 50.40 46.10 52.08 32 68  S   620 MSTR 34.30 42.80 40.05 41.04 27 213  S  
MSTR 36.60 44.50 41.50 47.25 55 10  S   630 MSTR 38.40 46.60 43.62 46.20 49 75  S  
MSTR 32.10 40.20 37.50 42.75 29 34  S   640 MSTR 43.70 52.70 51.33 51.70 40 139  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 48.80 58.70 121.30 61.73 0 1  W   620 MSTR 40.80 50.40 22.30 50.62 1 120  W  
MSTR 46.40 56.30 0.00 59.33 0 0  W   625 MSTR 43.30 53.20 32.73 53.22 1 0  W  
MSTR 43.60 53.50 75.70 57.00 0 7  W   630 MSTR 45.70 55.60 52.50 55.89 16 23  W  
MSTR 41.30 51.10 48.58 54.75 1 0  W   635 MSTR 48.40 58.40 28.80 58.63 0 6  W  
MSTR 39.20 49.10 47.59 52.56 1 6  W   640 MSTR 51.10 61.10 25.00 61.45 0 16  W  
MSTR 36.60 46.40 62.20 50.44 0 2  W   645 MSTR 52.00 60.70 55.00 64.33 5 2  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 59.70 69.70 108.00 72.45 0 1  Q   620 MSTR 48.40 58.30 54.53 61.22 5 9  Q  
MSTR 54.20 63.80 62.00 67.84 4 1  Q   630 MSTR 53.40 63.30 62.40 66.61 11 13  Q  
MSTR 46.90 56.70 51.20 63.46 8 11  Q   640 MSTR 58.70 68.70 64.00 72.23 9 5  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 63.60 73.20 68.31 80.59 3 0  W   620 MSTR 55.20 65.00 57.35 69.22 5 2  W  
MSTR 61.20 71.00 65.00 78.29 1 1  W   625 MSTR 57.80 67.50 28.95 71.93 0 1  W  
MSTR 58.80 68.70 62.00 76.05 7 1  W   630 MSTR 60.20 69.90 30.20 74.68 0 5  W  
MSTR 56.20 66.00 0.00 73.87 0 0  W   635 MSTR 62.80 72.70 47.35 77.49 0 1  W  
MSTR 53.90 63.90 63.29 71.73 3 402  W   640 MSTR 65.40 75.30 0.00 80.35 0 0  W  
MSTR 51.80 61.00 60.84 69.64 1 1  W   645 MSTR 68.30 77.80 0.00 83.26 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 76.00 84.70 77.87 94.67 3 44  S   620 MSTR 67.20 76.50 58.74 82.93 1 51  S  
MSTR 70.40 79.80 73.29 90.26 2 113  S   630 MSTR 71.40 81.00 67.50 88.51 1 45  S  
MSTR 66.30 75.50 72.77 86.03 13 35  S   640 MSTR 78.50 87.10 70.15 94.27 3 25  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 98.50 107.60 102.00 117.69 2 2  S   620 MSTR 88.20 95.70 91.35 104.82 6 9  S  
MSTR 88.50 98.20 108.90 109.41 0 1  S   640 MSTR 100.90 109.60 105.99 116.48 6 11  S  


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


Data Provided by HistoricalOptionData.com
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.