Free Trial

MicroStrategy (MSTR) Options Chain & Prices

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free MSTR Stock Alerts
$1,292.97
+10.59 (+0.83%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MSTR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$1,040.00$4.420Put87231470
(+57)		131.65%
(+17.34%)		-0.05480936
5/3/2024$1,050.00$4.920Put1973984125
(+56)		126.48%
(+13.13%)		-0.060626141
5/3/2024$1,060.00$5.480Put113343563
(+57)		132.41%
(+19.96%)		-0.06704273
5/3/2024$1,060.00$239.440Call21 - 23
(+0)		132.41%
(+19.96%)		0.9327492
5/3/2024$1,070.00$6.106Put70151554
(+24)		126.22%
(+14.65%)		-0.07411742
5/3/2024$1,080.00$6.806Put70182048
(+13)		126.71%
(+15.97%)		-0.08190351
5/3/2024$1,090.00$7.588Put5071122
(+10)		125.45%
(+15.50%)		-0.09044840
5/3/2024$1,090.00$211.567Call1 - - 15
(+0)		128.01%
(+18.06%)		0.9093471
5/3/2024$1,100.00$8.464Put572143207313
(+147)		123.47%
(+14.26%)		-0.099835342
5/3/2024$1,100.00$202.448Call385869
(-2)		126.65%
(+17.41%)		0.89996715
5/3/2024$1,110.00$9.443Put97372624
(+7)		121.83%
(+13.32%)		-0.11010662
5/3/2024$1,120.00$10.535Put5030521
(+13)		124.10%
(+16.25%)		-0.1213234
5/3/2024$1,120.00$184.531Call21111
(+0)		124.10%
(+16.25%)		0.8784912
5/3/2024$1,125.00$11.128Put57111127
(+11)		123.50%
(+15.96%)		-0.12729741
5/3/2024$1,130.00$11.754Put5729930
(+14)		122.92%
(+15.65%)		-0.1335347
5/3/2024$1,135.00$12.415Put12748
(+0)		122.35%
(+15.40%)		-0.1400319
5/3/2024$1,140.00$13.114Put99274755
(+35)		121.80%
(+15.10%)		-0.14680253
5/3/2024$1,145.00$13.850Put361171815
(+5)		118.53%
(+12.11%)		-0.153842271
5/3/2024$1,150.00$14.626Put186506269
(+26)		119.76%
(+13.59%)		-0.161157110
5/3/2024$1,150.00$158.639Call164914
(+1)		117.63%
(+11.46%)		0.83867115
5/3/2024$1,155.00$15.444Put166615
(+13)		120.26%
(+14.33%)		-0.16875315
5/3/2024$1,160.00$16.308Put278441
(+12)		119.78%
(+14.08%)		-0.1766424
5/3/2024$1,160.00$150.326Call22 - 4
(+1)		119.78%
(+14.08%)		0.8231962
5/3/2024$1,165.00$17.217Put2841614
(+12)		119.32%
(+13.84%)		-0.18481212
5/3/2024$1,165.00$146.239Call1 - - 3
(+0)		119.32%
(+13.84%)		0.8150231
5/3/2024$1,170.00$18.174Put2241216
(-1)		118.88%
(+13.61%)		-0.19327322
5/3/2024$1,170.00$142.198Call1311111
(+1)		118.88%
(+13.61%)		0.8065687
5/3/2024$1,175.00$19.180Put10371722
(+1)		118.19%
(+13.11%)		-0.20202177
5/3/2024$1,175.00$138.208Call22 - 8
(+0)		122.37%
(+17.29%)		0.7978232
5/3/2024$1,180.00$20.238Put43141817
(+2)		118.06%
(+13.16%)		-0.21105340
5/3/2024$1,180.00$134.268Call5 - 411
(+5)		118.06%
(+13.16%)		0.7887975
5/3/2024$1,185.00$21.350Put91415
(+1)		117.68%
(+12.95%)		-0.2203729
5/3/2024$1,190.00$22.519Put5517930
(+0)		117.32%
(+13.67%)		-0.22997734
5/3/2024$1,195.00$23.746Put4623165
(+1)		116.98%
(+12.55%)		-0.23986221
5/3/2024$1,200.00$25.032Put388125117170
(+92)		117.52%
(+12.78%)		-0.250021235
5/3/2024$1,200.00$119.072Call41132061
(+25)		116.67%
(+12.37%)		0.74985225
5/3/2024$1,205.00$26.379Put6139
(+4)		116.37%
(+12.19%)		-0.2604385
5/3/2024$1,205.00$115.420Call13420
(+0)		116.37%
(+12.19%)		0.7394429
5/3/2024$1,210.00$27.788Put4471127
(+3)		116.29%
(+12.22%)		-0.27110938
5/3/2024$1,215.00$29.263Put185223
(+6)		115.85%
(+11.87%)		-0.28203118
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/3/2024$1,220.00$30.807Put3881630
(+4)		115.62%
(+11.73%)		-0.29319334
5/3/2024$1,220.00$104.856Call42119
(+6)		115.62%
(+11.73%)		0.7067043
5/3/2024$1,225.00$32.418Put432610
(+3)		115.41%
(+11.60%)		-0.30457838
5/3/2024$1,225.00$101.470Call53128
(-4)		115.41%
(+11.60%)		0.6953283
5/3/2024$1,230.00$34.098Put42161323
(+5)		115.23%
(+11.47%)		-0.31617135
5/3/2024$1,230.00$98.152Call101320
(+8)		115.23%
(+11.47%)		0.68373910
5/3/2024$1,235.00$35.849Put13516
(+3)		115.06%
(+11.37%)		-0.32795711
5/3/2024$1,235.00$94.905Call2410811
(+8)		119.76%
(+16.06%)		0.67196414
5/3/2024$1,240.00$37.671Put6517674
(+9)		118.30%
(+14.64%)		-0.33991950
5/3/2024$1,240.00$91.731Call184512
(-2)		114.93%
(+11.27%)		0.66000511
5/3/2024$1,245.00$39.568Put251214
(+1)		114.81%
(+11.18%)		-0.35204812
5/3/2024$1,245.00$88.630Call3372016
(+12)		114.81%
(+11.18%)		0.64788623
5/3/2024$1,250.00$41.540Put1846047221
(+77)		117.19%
(+13.57%)		-0.364321115
5/3/2024$1,250.00$85.604Call1754829106
(+45)		114.72%
(+11.10%)		0.635622108
5/3/2024$1,255.00$43.586Put32101719
(+16)		114.65%
(+10.66%)		-0.3767217
5/3/2024$1,255.00$82.651Call115410
(+5)		114.65%
(+11.04%)		0.62323510
5/3/2024$1,260.00$45.706Put50131828
(+10)		116.90%
(+12.00%)		-0.38922144
5/3/2024$1,260.00$79.775Call2915725
(+7)		114.60%
(+10.99%)		0.61074121
5/3/2024$1,265.00$47.903Put164714
(+1)		114.57%
(+10.95%)		-0.40180812
5/3/2024$1,265.00$76.974Call1911614
(+5)		114.57%
(+10.95%)		0.59816419
5/3/2024$1,270.00$50.177Put88193923
(+7)		116.39%
(+11.45%)		-0.41445943
5/3/2024$1,270.00$74.250Call4062116
(+8)		114.57%
(+10.92%)		0.58552229
5/3/2024$1,275.00$52.529Put3218429
(+9)		114.58%
(+10.90%)		-0.42715825
5/3/2024$1,275.00$71.603Call8092344
(+40)		114.58%
(+4.51%)		0.57283453
5/3/2024$1,277.50$53.733Put6311
(+1)		114.60%
(+10.90%)		-0.4335186
5/3/2024$1,277.50$70.308Call14844
(+2)		114.60%
(+10.90%)		0.56647913
5/3/2024$1,280.00$54.956Put138483950
(+12)		114.52%
(+11.29%)		-0.43988186
5/3/2024$1,280.00$69.032Call92233996
(+78)		117.47%
(+13.75%)		0.5601278
5/3/2024$1,282.50$56.198Put45350
(+0)		116.38%
(+12.63%)		-0.44624621
5/3/2024$1,282.50$67.775Call6428223
(+1)		114.65%
(+10.90%)		0.55376132
5/3/2024$1,285.00$57.459Put534163
(+1)		115.31%
(+11.54%)		-0.45260936
5/3/2024$1,285.00$66.536Call89193315
(+11)		120.27%
(+15.59%)		0.54740456
5/3/2024$1,287.50$58.738Put16131
(+0)		114.72%
(+10.91%)		-0.45896713
5/3/2024$1,287.50$65.317Call523451
(+1)		114.72%
(+10.91%)		0.54105120
5/3/2024$1,290.00$60.037Put69231666
(+5)		121.53%
(+17.69%)		-0.46531944
5/3/2024$1,290.00$64.118Call73222423
(+3)		110.24%
(+6.40%)		0.53470654
5/3/2024$1,292.50$61.354Put4 - 30
(+0)		114.81%
(+10.94%)		-0.4716613
5/3/2024$1,292.50$62.935Call4117121
(+1)		120.98%
(+17.10%)		0.52836919
5/3/2024$1,295.00$62.691Put312048
(+2)		120.06%
(+16.15%)		-0.4779918
5/3/2024$1,295.00$61.772Call3581110
(+3)		115.55%
(+11.64%)		0.52204429
5/3/2024$1,297.50$64.046Put4 - - 0
(+0)		114.92%
(+10.97%)		-0.4843072
5/3/2024$1,297.50$60.628Call4121
(+1)		114.92%
(+10.98%)		0.5157344
5/3/2024$1,300.00$65.420Put132304399
(+13)		114.99%
(+10.99%)		-0.49060858
5/3/2024$1,300.00$59.503Call635241220222
(+55)		119.53%
(+14.70%)		0.509439351
5/3/2024$1,302.50$66.813Put33210
(+0)		115.06%
(+11.02%)		-0.4968912
5/3/2024$1,302.50$58.397Call8241
(+1)		115.06%
(+11.02%)		0.5031638
5/3/2024$1,305.00$68.224Put10220
(+0)		115.13%
(+11.04%)		-0.5031518
5/3/2024$1,305.00$57.308Call13832
(+2)		115.13%
(+11.04%)		0.49690711
5/3/2024$1,310.00$71.099Put7 - 134
(+1)		115.29%
(+11.11%)		-0.5156045
5/3/2024$1,310.00$55.185Call5031420
(+1)		115.29%
(+11.11%)		0.48446529
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/3/2024$1,315.00$53.134Call11353
(+3)		115.47%
(+11.18%)		0.4721337
5/3/2024$1,320.00$77.064Put146319
(+6)		115.66%
(+11.26%)		-0.54016713
5/3/2024$1,320.00$51.152Call4918731
(+4)		115.66%
(+8.13%)		0.45992633
5/3/2024$1,325.00$80.151Put2110
(+0)		115.88%
(+11.35%)		-0.5522462
5/3/2024$1,325.00$49.242Call6719528
(+17)		115.88%
(+11.09%)		0.44786342
5/3/2024$1,330.00$83.307Put52225
(+1)		116.11%
(+11.45%)		-0.5641685
5/3/2024$1,330.00$47.398Call4691019
(+5)		119.48%
(+14.82%)		0.43595326
5/3/2024$1,335.00$86.529Put1 - - 1
(+0)		116.36%
(+11.57%)		-0.5759241
5/3/2024$1,335.00$45.622Call7314
(+3)		116.36%
(+11.56%)		0.4242097
5/3/2024$1,340.00$43.910Call5271728
(-1)		120.43%
(+15.48%)		0.41264145
5/3/2024$1,345.00$93.166Put2110
(+0)		116.90%
(+11.82%)		-0.5988942
5/3/2024$1,345.00$42.261Call11 - - 4
(+3)		116.90%
(+11.82%)		0.40126310
5/3/2024$1,350.00$96.577Put1910656
(+6)		117.19%
(+13.66%)		-0.61008814
5/3/2024$1,350.00$40.673Call24212570295
(+45)		117.19%
(+12.63%)		0.390084157
5/3/2024$1,355.00$39.146Call9615
(+2)		126.36%
(+20.94%)		0.3791148
5/3/2024$1,360.00$103.580Put72319
(-6)		117.82%
(+12.22%)		-0.6318395
5/3/2024$1,360.00$37.678Call45131530
(+3)		117.82%
(+12.22%)		0.36835936
5/3/2024$1,365.00$107.167Put3 - 31
(+1)		118.15%
(+12.38%)		-0.6423873
5/3/2024$1,365.00$36.267Call204512
(+4)		119.86%
(+13.31%)		0.35782418
5/3/2024$1,370.00$110.809Put11 - 128
(+1)		118.50%
(+12.54%)		-0.65271311
5/3/2024$1,370.00$34.909Call4316677
(+8)		118.50%
(+11.17%)		0.34751231
5/3/2024$1,380.00$118.249Put151139
(+0)		119.23%
(+12.88%)		-0.67267514
5/3/2024$1,380.00$32.351Call1235333739
(+701)		119.23%
(+12.88%)		0.32757766
5/3/2024$1,390.00$125.889Put8 - - 9
(+5)		120.00%
(+13.25%)		-0.691693
5/3/2024$1,390.00$29.991Call9512432
(+20)		120.00%
(+13.25%)		0.30858650
5/3/2024$1,395.00$129.779Put3 - 218
(+10)		120.40%
(+13.44%)		-0.7008453
5/3/2024$1,395.00$28.882Call211727
(+0)		122.75%
(+15.79%)		0.29944617
5/3/2024$1,400.00$133.713Put192547
(+8)		120.81%
(+13.63%)		-0.70976415
5/3/2024$1,400.00$27.819Call588231246192
(+70)		122.55%
(+13.80%)		0.290548305
5/3/2024$1,405.00$137.691Put72 - 13
(-7)		121.23%
(+13.83%)		-0.7184456
5/3/2024$1,405.00$26.795Call438227
(+0)		121.23%
(+13.83%)		0.28187320
5/3/2024$1,410.00$141.708Put227 - 1
(+0)		121.66%
(+14.04%)		-0.7268999
5/3/2024$1,410.00$25.813Call51212222
(+5)		124.23%
(+16.60%)		0.27343633
5/3/2024$1,415.00$145.766Put13 - 33
(+0)		122.10%
(+14.24%)		-0.7351132
5/3/2024$1,415.00$24.871Call286922
(+10)		122.10%
(+14.24%)		0.26523324
5/3/2024$1,420.00$23.967Call80102144
(+22)		122.54%
(+14.45%)		0.25726137
5/3/2024$1,425.00$153.994Put33 - 3
(+0)		122.99%
(+14.66%)		-0.7508522
5/3/2024$1,425.00$23.100Call6516620
(+12)		122.99%
(+14.66%)		0.2495238
5/3/2024$1,430.00$22.269Call2112340
(+2)		123.45%
(+14.88%)		0.24200417
5/3/2024$1,435.00$21.471Call134520
(+0)		123.91%
(+15.10%)		0.23470810
5/3/2024$1,440.00$20.705Call3011824
(+7)		123.83%
(+14.77%)		0.22762717
5/3/2024$1,445.00$19.969Call7 - 32
(+0)		124.86%
(+15.55%)		0.2207566
5/3/2024$1,450.00$175.155Put62385
(+26)		125.34%
(+15.77%)		-0.7863496
5/3/2024$1,450.00$19.263Call1775648113
(+20)		124.73%
(+15.16%)		0.214095117
5/3/2024$1,455.00$18.586Call197421
(+12)		125.82%
(+16.00%)		0.20763819
5/3/2024$1,460.00$17.936Call309729
(+9)		126.31%
(+16.23%)		0.20138323
5/3/2024$1,465.00$17.313Call142 - 11
(+1)		126.81%
(+16.47%)		0.1953259
5/3/2024$1,470.00$16.715Call202210
(+0)		127.30%
(+16.70%)		0.18945717
5/3/2024$1,475.00$16.141Call3513619
(+10)		127.81%
(+16.93%)		0.18377734
5/3/2024$1,480.00$15.589Call162817
(+4)		131.09%
(+19.95%)		0.1782715
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
5/3/2024$1,485.00$15.059Call5113
(+2)		128.82%
(+17.44%)		0.1729395
5/3/2024$1,490.00$14.550Call8074643
(+31)		129.33%
(+17.65%)		0.16777946
5/3/2024$1,495.00$14.061Call7363227
(+20)		129.85%
(+17.89%)		0.16278549
5/3/2024$1,500.00$219.483Put5 - - 50
(+6)		130.37%
(+18.13%)		-0.8426145
5/3/2024$1,500.00$13.592Call1,253204445509
(+313)		130.06%
(+19.25%)		0.157959774
5/3/2024$1,505.00$13.140Call528219
(+2)		130.52%
(+19.47%)		0.1532829
5/3/2024$1,510.00$12.707Call191028
(+3)		132.51%
(+20.83%)		0.14876115
5/3/2024$1,515.00$12.291Call2411731
(+26)		131.93%
(+18.85%)		0.14438416
5/3/2024$1,520.00$237.783Put2 - - 6
(+0)		132.46%
(+19.09%)		-0.8604692
5/3/2024$1,520.00$11.891Call3391820
(+5)		132.46%
(+19.09%)		0.14015720
5/3/2024$1,525.00$11.506Call44131329
(+7)		136.05%
(+22.40%)		0.13605827
5/3/2024$1,530.00$247.029Put2 - - 45
(+0)		133.51%
(+19.58%)		-0.8685532
5/3/2024$1,530.00$11.136Call3061125
(+11)		133.51%
(+19.58%)		0.13209423
5/3/2024$1,535.00$10.779Call88469
(+2)		141.17%
(+26.94%)		0.12825531
5/3/2024$1,540.00$10.437Call21667
(+2)		134.57%
(+20.06%)		0.12454715
5/3/2024$1,545.00$10.107Call15218
(-10)		135.10%
(+20.30%)		0.1209586
5/3/2024$1,550.00$9.790Call153563378
(+36)		134.52%
(+21.48%)		0.11749195
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:MSTR) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
4 coins to be the “Next Bitcoin”
True Market Insiders