Free Trial

MicroStrategy (MSTR) Options Chain & Prices

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free MSTR Stock Alerts
$1,180.48
-83.16 (-6.58%)
(As of 05/10/2024 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
5/17/2024$945.00$2.727Put13660
(+0)		98.26%-0.0406978
5/17/2024$950.00$2.909Put1737841188
(+0)		95.97%
(-0.80%)		-0.04324673
5/17/2024$955.00$3.105Put1 - 10
(+0)		97.03%-0.0459841
5/17/2024$960.00$3.314Put63137
(+0)		96.42%
(+2.57%)		-0.0488746
5/17/2024$960.00$231.697Call1 - - 3
(+0)		96.42%
(+2.57%)		0.9518491
5/17/2024$965.00$3.537Put1 - 10
(+0)		95.83%-0.0519391
5/17/2024$970.00$3.776Put7965293
(-1)		94.10%
(+0.26%)		-0.05518713
5/17/2024$975.00$4.029Put13 - 10
(+0)		94.66%-0.0586048
5/17/2024$980.00$4.303Put502416146
(+50)		95.74%
(+3.40%)		-0.06226622
5/17/2024$980.00$212.707Call2 - 12
(+0)		94.09%
(+1.75%)		0.9384792
5/17/2024$985.00$208.002Call1 - 10
(+0)		93.53%0.9346311
5/17/2024$990.00$4.904Put4611358
(+4)		92.98%
(+0.33%)		-0.07019819
5/17/2024$995.00$5.234Put398150
(+0)		92.44%-0.07448521
5/17/2024$1,000.00$5.590Put511134254656
(+46)		91.91%
(-0.04%)		-0.079072261
5/17/2024$1,000.00$194.014Call49 - 378
(-1)		91.91%
(-0.04%)		0.92170111
5/17/2024$1,005.00$5.968Put17 - 1613
(+2)		91.39%
(+0.66%)		-0.0838837
5/17/2024$1,010.00$6.371Put16 - 123
(+0)		90.88%
(+0.38%)		-0.08895811
5/17/2024$1,015.00$6.798Put21 - 13
(+2)		90.39%
(+0.83%)		-0.0942752
5/17/2024$1,020.00$7.260Put456559
(+18)		89.25%
(+0.90%)		-0.09995622
5/17/2024$1,020.00$175.704Call17 - 113
(+0)		89.90%
(+1.55%)		0.9008555
5/17/2024$1,025.00$7.747Put6551114
(+8)		89.56%
(+1.06%)		-0.10585941
5/17/2024$1,030.00$8.272Put375 - 67
(+0)		88.97%
(+0.05%)		-0.11215134
5/17/2024$1,030.00$166.725Call191168
(+0)		88.97%
(+0.44%)		0.8886837
5/17/2024$1,035.00$8.828Put1312 - 12
(+9)		88.52%
(+0.24%)		-0.1187176
5/17/2024$1,040.00$9.419Put4928441
(+1)		88.08%
(+0.26%)		-0.12561119
5/17/2024$1,045.00$10.050Put21134
(+0)		87.66%
(+0.15%)		-0.1328452
5/17/2024$1,050.00$10.721Put1404453198
(-15)		87.25%
(+0.13%)		-0.140428112
5/17/2024$1,050.00$149.192Call51322
(+0)		87.25%
(+0.13%)		0.8604685
5/17/2024$1,055.00$11.435Put2418528
(+1)		86.36%
(-0.49%)		-0.14836315
5/17/2024$1,060.00$12.192Put149235
(+4)		86.47%
(-0.57%)		-0.15665310
5/17/2024$1,060.00$140.671Call1 - 17
(+2)		86.47%
(-0.57%)		0.8442791
5/17/2024$1,065.00$12.997Put69372739
(+13)		86.86%
(-0.17%)		-0.16530718
5/17/2024$1,065.00$136.480Call4 - - 0
(+0)		86.10%
(-0.93%)		0.8356454
5/17/2024$1,070.00$13.851Put4411383
(+1)		86.60%
(+0.13%)		-0.17433228
5/17/2024$1,075.00$14.758Put176427
(+0)		83.28%
(-2.09%)		-0.18373413
5/17/2024$1,080.00$15.719Put337373
(+1)		85.09%
(-0.95%)		-0.1935128
5/17/2024$1,085.00$16.736Put28101711
(+0)		84.78%
(-0.05%)		-0.2036547
5/17/2024$1,085.00$120.234Call181350
(+0)		84.78%
(+0.02%)		0.7973936
5/17/2024$1,090.00$17.812Put142 - 46
(-2)		84.49%
(-0.05%)		-0.21416713
5/17/2024$1,090.00$116.313Call1 - 112
(+0)		84.49%
(-0.05%)		0.7869061
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024$1,095.00$18.950Put9215
(+0)		84.21%
(-0.03%)		-0.2250526
5/17/2024$1,100.00$20.144Put434171128387
(+138)		85.27%
(+1.35%)		-0.236218263
5/17/2024$1,100.00$108.659Call323673
(+0)		83.95%
(-0.04%)		0.76483524
5/17/2024$1,105.00$21.420Put10322
(+0)		83.71%
(0.00%)		-0.2479078
5/17/2024$1,105.00$104.930Call4 - 12
(+1)		83.71%
(0.00%)		0.7532653
5/17/2024$1,110.00$22.756Put39101739
(+1)		83.48%
(+0.07%)		-0.25985223
5/17/2024$1,110.00$101.269Call5 - 222
(+1)		83.48%
(+0.07%)		0.7413554
5/17/2024$1,120.00$25.642Put214240
(+4)		84.36%
(+0.64%)		-0.28472519
5/17/2024$1,120.00$94.160Call3612221
(+6)		83.08%
(-0.64%)		0.71655710
5/17/2024$1,125.00$27.197Put37131163
(-1)		82.90%
(+0.12%)		-0.29762922
5/17/2024$1,130.00$28.829Put167211
(-4)		82.74%
(+0.16%)		-0.31081615
5/17/2024$1,130.00$87.350Call2 - - 7
(+0)		82.74%
(+0.16%)		0.6905522
5/17/2024$1,135.00$30.537Put127517
(+1)		82.60%
(+0.12%)		-0.3242667
5/17/2024$1,140.00$32.326Put54151541
(+4)		84.48%
(+2.34%)		-0.33795730
5/17/2024$1,140.00$80.850Call2 - 114
(+0)		82.48%
(+0.34%)		0.6635012
5/17/2024$1,145.00$34.197Put211950
(-1)		82.37%
(+0.06%)		-0.35187210
5/17/2024$1,145.00$77.722Call2 - - 24
(-1)		82.37%
(+0.06%)		0.6496381
5/17/2024$1,150.00$36.151Put30764123191
(+27)		84.73%
(+1.28%)		-0.365983188
5/17/2024$1,150.00$74.677Call37711305
(-2)		82.29%
(+0.65%)		0.63557825
5/17/2024$1,155.00$38.187Put75 - 36
(+1)		82.21%
(-0.61%)		-0.3802636
5/17/2024$1,155.00$71.739Call5313
(+0)		82.21%
(-0.32%)		0.6214624
5/17/2024$1,160.00$40.307Put106125239
(+16)		82.16%
(-0.40%)		-0.39468241
5/17/2024$1,160.00$68.834Call2 - 29
(+0)		82.16%
(-0.40%)		0.6069892
5/17/2024$1,165.00$42.513Put183429
(+0)		82.12%
(-0.02%)		-0.40921412
5/17/2024$1,170.00$44.804Put193335
(+0)		84.44%
(+2.90%)		-0.42383219
5/17/2024$1,170.00$63.330Call171713
(+1)		82.00%
(+0.46%)		0.57795613
5/17/2024$1,175.00$47.181Put240215794
(+1)		84.57%
(+2.11%)		-0.43850963
5/17/2024$1,175.00$60.707Call13159
(+0)		82.10%
(-0.36%)		0.56334111
5/17/2024$1,180.00$49.643Put4923233
(-4)		88.57%
(+5.93%)		-0.45321230
5/17/2024$1,180.00$58.167Call19429
(+2)		83.02%
(+0.37%)		0.54870113
5/17/2024$1,185.00$52.189Put2541237
(+9)		82.14%
(-0.01%)		-0.46791215
5/17/2024$1,185.00$55.712Call24862
(+0)		87.13%
(+5.70%)		0.53406718
5/17/2024$1,190.00$54.820Put3821353
(+1)		82.19%
(+1.32%)		-0.4825835
5/17/2024$1,190.00$53.341Call197141725
(-1)		82.51%
(+1.76%)		0.51946644
5/17/2024$1,195.00$57.536Put2981026
(+0)		84.50%
(+3.99%)		-0.49718922
5/17/2024$1,195.00$51.075Call4614225
(+0)		83.31%
(+2.80%)		0.50504143
5/17/2024$1,200.00$60.335Put33514756305
(+40)		85.76%
(+5.10%)		-0.511715261
5/17/2024$1,200.00$48.852Call22677104142
(+18)		83.40%
(+2.73%)		0.490467164
5/17/2024$1,205.00$63.215Put2410523
(+1)		82.42%
(+0.26%)		-0.52613321
5/17/2024$1,205.00$46.729Call3291733
(+0)		83.95%
(+1.79%)		0.47612429
5/17/2024$1,210.00$66.175Put45134131
(+4)		82.53%
(+1.45%)		-0.54041329
5/17/2024$1,210.00$44.686Call38181713
(-2)		84.03%
(+2.78%)		0.46191732
5/17/2024$1,215.00$69.215Put46171330
(+9)		79.89%
(-0.39%)		-0.55453125
5/17/2024$1,215.00$42.723Call44162211
(+8)		82.65%
(+2.38%)		0.44787241
5/17/2024$1,220.00$72.334Put439499
(+8)		83.87%
(+4.22%)		-0.56846539
5/17/2024$1,220.00$40.838Call106553417
(+1)		79.42%
(-0.23%)		0.43401175
5/17/2024$1,225.00$75.529Put5415534
(-2)		82.93%
(+2.12%)		-0.58220335
5/17/2024$1,225.00$39.029Call7073725
(+12)		84.11%
(+3.48%)		0.42035232
5/17/2024$1,230.00$78.797Put67202435
(+4)		83.09%
(+1.79%)		-0.59572248
5/17/2024$1,230.00$37.293Call39141749
(+23)		83.09%
(+1.79%)		0.40690927
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024$1,235.00$82.137Put116210
(+4)		83.27%
(+1.67%)		-0.60900610
5/17/2024$1,235.00$35.629Call197423
(+2)		83.27%
(+1.67%)		0.39370419
5/17/2024$1,240.00$85.548Put1410128
(-1)		83.45%
(+1.99%)		-0.62203614
5/17/2024$1,240.00$34.035Call5130531
(-1)		83.45%
(+1.99%)		0.38075533
5/17/2024$1,245.00$89.029Put9639
(+1)		83.65%
(+2.83%)		-0.6347969
5/17/2024$1,245.00$32.510Call127528
(+2)		83.65%
(+2.83%)		0.3680719
5/17/2024$1,250.00$92.576Put1335715198
(+28)		83.86%
(+1.64%)		-0.64728282
5/17/2024$1,250.00$31.051Call2719983128
(+13)		85.94%
(+4.43%)		0.355663178
5/17/2024$1,255.00$96.187Put1713322
(+1)		84.08%
(+3.54%)		-0.6594888
5/17/2024$1,255.00$29.656Call1631022
(+4)		84.08%
(+3.54%)		0.34353916
5/17/2024$1,260.00$99.859Put24 - 517
(+1)		84.31%
(+2.84%)		-0.67140120
5/17/2024$1,260.00$28.322Call2281784124
(-8)		84.31%
(+2.84%)		0.33170774
5/17/2024$1,265.00$103.591Put33 - 2
(-1)		84.55%
(+2.43%)		-0.6830113
5/17/2024$1,265.00$27.048Call31191114
(-2)		84.55%
(+2.43%)		0.32017716
5/17/2024$1,270.00$107.382Put164533
(+8)		84.80%
(+3.23%)		-0.69431413
5/17/2024$1,270.00$25.832Call225323
(+1)		84.80%
(+3.23%)		0.30895620
5/17/2024$1,275.00$111.229Put132319
(+2)		85.06%
(+3.29%)		-0.70530510
5/17/2024$1,275.00$24.671Call64163660
(+24)		86.17%
(+4.31%)		0.29804533
5/17/2024$1,280.00$115.128Put4182833
(+5)		85.32%
(+3.91%)		-0.71598827
5/17/2024$1,280.00$23.564Call1,348233986
(+58)		86.65%
(+5.96%)		0.28744256
5/17/2024$1,285.00$119.079Put36201316
(+1)		89.10%
(+7.42%)		-0.72636313
5/17/2024$1,285.00$22.507Call22101140
(+5)		85.60%
(+3.93%)		0.27714719
5/17/2024$1,290.00$123.079Put226745
(+20)		85.88%
(+2.74%)		-0.73642920
5/17/2024$1,290.00$21.499Call3916935
(+8)		85.88%
(+4.72%)		0.26716335
5/17/2024$1,295.00$127.126Put217137
(+0)		86.17%
(+4.38%)		-0.74618313
5/17/2024$1,295.00$20.538Call2951523
(+2)		86.17%
(+4.28%)		0.25749226
5/17/2024$1,300.00$131.219Put741625156
(+17)		86.47%
(+4.30%)		-0.75562255
5/17/2024$1,300.00$19.622Call641155321344
(+89)		86.42%
(+6.40%)		0.24813396
5/17/2024$1,305.00$135.356Put82612
(+1)		86.77%
(+5.81%)		-0.7647566
5/17/2024$1,305.00$18.750Call102573024
(+10)		86.77%
(+5.81%)		0.23907468
5/17/2024$1,310.00$139.533Put2515824
(+0)		87.08%
(+5.39%)		-0.77359313
5/17/2024$1,310.00$17.919Call2231212
(+4)		87.71%
(+6.02%)		0.23031622
5/17/2024$1,315.00$143.750Put17 - 158
(+1)		87.40%
(+5.32%)		-0.78213512
5/17/2024$1,315.00$17.127Call9157
(+0)		87.40%
(+5.45%)		0.2218519
5/17/2024$1,320.00$148.004Put97 - 28
(+13)		87.72%
(+6.11%)		-0.790394
5/17/2024$1,320.00$16.372Call273941
(+5)		87.72%
(+6.11%)		0.21367624
5/17/2024$1,325.00$152.294Put1 - - 25
(+13)		88.05%
(+5.83%)		-0.7983561
5/17/2024$1,325.00$15.652Call4833494
(+25)		88.05%
(+5.83%)		0.20578722
5/17/2024$1,330.00$156.620Put76119
(+4)		88.38%
(+6.16%)		-0.8060387
5/17/2024$1,330.00$14.968Call41172028
(+1)		88.38%
(+6.25%)		0.19817929
5/17/2024$1,335.00$160.978Put1 - 15
(+0)		88.71%
(+5.65%)		-0.8134441
5/17/2024$1,335.00$14.316Call353230
(+0)		88.71%
(+5.71%)		0.19084634
5/17/2024$1,340.00$165.367Put21 - 50
(-1)		94.79%
(+12.74%)		-0.8205882
5/17/2024$1,340.00$13.695Call193825
(+5)		89.05%
(+7.14%)		0.1837815
5/17/2024$1,345.00$13.104Call7 - 521
(+6)		89.40%
(+7.40%)		0.1769694
5/17/2024$1,350.00$174.232Put4856132
(-7)		89.75%
(+7.21%)		-0.83410727
5/17/2024$1,350.00$12.540Call2556596294
(+202)		91.26%
(+9.89%)		0.170407190
5/17/2024$1,355.00$178.705Put22 - 3
(+0)		90.10%
(+8.70%)		-0.8404971
5/17/2024$1,355.00$12.002Call4129
(+3)		90.10%
(+8.70%)		0.1640894
5/17/2024$1,360.00$183.204Put32 - 12
(+0)		90.46%
(+9.50%)		-0.8466483
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024$1,360.00$11.491Call153517
(+2)		90.46%
(+9.50%)		0.1580110
5/17/2024$1,365.00$11.004Call61 - 29
(+13)		90.81%
(+8.97%)		0.1521646
5/17/2024$1,370.00$192.276Put1 - - 17
(+0)		92.82%
(+11.79%)		-0.8582551
5/17/2024$1,370.00$10.540Call225958
(+2)		91.18%
(+10.15%)		0.14654116
5/17/2024$1,380.00$201.434Put21 - - 54
(-10)		91.91%
(+9.56%)		-0.8690015
5/17/2024$1,380.00$9.676Call2491039
(+10)		91.91%
(+9.43%)		0.13593324
5/17/2024$1,390.00$8.891Call1575148
(+0)		92.65%
(+9.36%)		0.12612115
5/17/2024$1,400.00$219.982Put70 - 50143
(-8)		93.40%
(+7.57%)		-0.88813614
5/17/2024$1,400.00$8.177Call518200171821
(+34)		94.06%
(+8.23%)		0.117058289
5/17/2024$1,410.00$7.528Call565938
(-1)		94.16%
(+8.47%)		0.10869633
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 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Elon to Transform U.S. Economy?
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press