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   1.108 0.860 1240.41 -25.26
 
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 29.35 33.70 31.99 0.00 30 28  W   1230 MSTR 16.55 23.70 20.00 0.00 119 113  W  
MSTR 25.80 30.95 44.70 0.00 29 11  W   1235 MSTR 20.00 25.80 21.25 0.00 103 13  W  
MSTR 23.45 28.35 27.05 0.00 60 29  W   1240 MSTR 20.40 26.55 24.50 0.00 79 64  W  
MSTR 22.35 27.75 25.21 0.00 65 14  W   1245 MSTR 24.75 29.80 26.00 0.00 22 34  W  
MSTR 18.65 23.05 21.15 0.00 280 87  W   1250 MSTR 25.55 30.00 29.90 0.00 133 263  W  
MSTR 18.20 23.50 21.00 0.00 39 37  W   1255 MSTR 29.20 34.95 32.00 0.00 20 86  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 82.55 87.95 84.50 65.21 3 9  W   1230 MSTR 71.20 75.80 72.08 52.39 18 6  W  
MSTR 79.25 88.10 86.00 62.69 1 2  W   1235 MSTR 71.70 78.25 75.50 54.86 5 1  W  
MSTR 78.65 84.10 81.20 60.24 28 13  W   1240 MSTR 76.35 80.00 77.20 57.41 43 52  W  
MSTR 76.45 81.05 77.05 57.86 5 3  W   1245 MSTR 79.10 83.05 76.23 60.01 16 3  W  
MSTR 74.20 78.95 77.00 55.55 70 20  W   1250 MSTR 82.10 86.25 83.24 62.69 27 129  W  
MSTR 72.05 76.40 77.10 53.30 6 5  W   1255 MSTR 84.35 89.00 101.00 65.43 1 2  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 114.10 123.70 188.35 92.94 0 2  W   1230 MSTR 101.30 108.20 101.30 72.93 14 7  W  
MSTR 112.00 121.35 115.70 90.46 4 4  W   1235 MSTR 104.20 112.10 112.31 75.41 1 0  W  
MSTR 110.30 119.20 184.00 88.03 0 5  W   1240 MSTR 107.55 116.85 111.69 77.93 2 4  W  
MSTR 107.35 117.40 156.80 85.64 0 0  W   1245 MSTR 110.25 117.25 115.15 80.51 5 5  W  
MSTR 105.25 114.85 120.27 83.30 0 2  W   1250 MSTR 111.00 118.70 116.91 83.13 5 22  W  
MSTR 104.00 113.35 116.85 81.01 0 1  W   1255 MSTR 113.65 126.85 0.00 85.80 0 0  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 143.45 152.10 148.00 117.31 5 5  S   1230 MSTR 129.45 134.55 126.00 85.39 11 9  S  
MSTR 141.50 147.50 140.30 114.83 1 1  S   1235 MSTR 131.10 138.25 0.00 87.82 0 0  S  
MSTR 138.45 145.60 216.61 112.39 0 16  S   1240 MSTR 134.80 139.90 132.00 90.29 2 20  S  
MSTR 136.85 143.25 143.00 109.98 12 0  S   1245 MSTR 133.25 143.85 132.95 92.80 0 3  S  
MSTR 133.75 140.65 139.87 107.61 20 25  S   1250 MSTR 138.55 145.70 139.80 95.34 5 156  S  
MSTR 132.35 139.05 143.00 105.28 9 2  S   1255 MSTR 143.25 149.15 137.07 97.93 1 0  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 163.80 175.95 163.86 141.06 1 0  W   1230 MSTR 147.25 157.45 208.66 92.66 0 1  W  
MSTR 159.85 175.40 0.00 138.56 0 0  W   1235 MSTR 150.10 162.95 0.00 95.01 0 0  W  
MSTR 160.90 171.00 177.70 136.09 0 2  W   1240 MSTR 153.00 163.00 154.23 97.39 0 1  W  
MSTR 157.45 170.85 184.60 133.66 0 1  W   1245 MSTR 155.90 168.10 0.00 99.80 0 0  W  
MSTR 155.60 167.00 157.42 131.25 1 21  W   1250 MSTR 158.85 169.00 133.00 102.25 0 2  W  
MSTR 154.45 166.65 0.00 128.89 0 0  W   1255 MSTR 161.80 173.85 0.00 104.72 0 0  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 180.90 194.00 221.65 165.25 0 0  W   1230 MSTR 163.65 174.40 166.66 96.01 1 4  W  
MSTR 178.85 192.60 0.00 162.72 0 0  W   1235 MSTR 166.55 179.40 0.00 98.25 0 0  W  
MSTR 178.05 189.95 230.63 160.23 0 2  W   1240 MSTR 169.50 179.65 182.15 100.52 3 2  W  
MSTR 176.50 188.05 0.00 157.77 0 0  W   1245 MSTR 172.45 184.75 186.90 102.81 3 0  W  
MSTR 172.80 186.00 184.20 155.33 2 3  W   1250 MSTR 175.45 187.90 186.59 105.14 1 8  W  
MSTR 170.85 184.35 189.00 152.92 4 0  W   1255 MSTR 178.45 189.30 0.00 107.49 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MSTR 199.00 213.00 207.60 190.46 3 0  W   1230 MSTR 180.00 192.00 189.78 96.24 2 0  W  
MSTR 197.00 210.95 0.00 187.91 0 0  W   1235 MSTR 183.05 194.95 0.00 98.35 0 0  W  
MSTR 195.00 208.95 0.00 185.39 0 0  W   1240 MSTR 186.00 199.95 0.00 100.48 0 0  W  
MSTR 193.00 207.00 0.00 182.89 0 0  W   1245 MSTR 189.00 201.00 0.00 102.65 0 0  W  
MSTR 191.00 205.00 0.00 180.42 0 0  W   1250 MSTR 192.00 203.95 0.00 104.83 0 0  W  
MSTR 189.00 203.00 0.00 177.97 0 0  W   1255 MSTR 195.00 207.00 0.00 107.05 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 233.60 242.65 241.55 245.18 1 74  S   1230 MSTR 214.40 220.30 195.00 89.74 0 23  S  
MSTR 229.65 239.80 281.58 240.01 0 14  S   1240 MSTR 220.55 226.70 221.40 93.39 2 13  S  
MSTR 226.35 234.40 299.63 234.92 0 44  S   1250 MSTR 222.15 232.75 226.44 97.12 3 67  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.