Stocks Options

LAST PRICE
133.0400
TODAY'S CHANGE (%)
Trending Up1.1100 (0.8414%)

Bid / Lots
132.8400/ 1
Ask / Lots
132.8500/ 2
Open / Previous Close
133.2500 / 131.9300
Day Range
Low 126.5900
High 136.3200
52 Week Range
Low 30.7110
High 199.9990
Volume
11,360,411
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 95.176

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSTRIn the Money	$72.10In the Money	$73.75In the Money	$72.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	MSTROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,561Out of the Money	3,528Out of the Money
MSTRIn the Money	$67.10In the Money	$68.75In the Money	$70.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	MSTROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
MSTRIn the Money	$62.10In the Money	$63.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	32Out of the Money
MSTRIn the Money	$60.15In the Money	$61.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MSTRIn the Money	$58.10In the Money	$59.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	30Out of the Money	189Out of the Money
MSTRIn the Money	$57.10In the Money	$58.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MSTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	144Out of the Money	---Out of the Money
MSTRIn the Money	$56.05In the Money	$57.80In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$76.00	MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
MSTRIn the Money	$54.05In the Money	$55.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	MSTROut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.02Out of the Money	12Out of the Money	76Out of the Money
MSTRIn the Money	$52.05In the Money	$53.80In the Money	$53.27In the Money	$0.19In the Money	1In the Money	112In the Money	Filter Table By Strike Price of$80.00	MSTROut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	22Out of the Money	423Out of the Money
MSTRIn the Money	$50.55In the Money	$51.75In the Money	$51.15In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$82.00	MSTROut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	141Out of the Money
MSTRIn the Money	$48.55In the Money	$49.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	MSTROut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
MSTRIn the Money	$465.90In the Money	$485.40In the Money	$466.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	MSTROut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	11Out of the Money	659Out of the Money
MSTRIn the Money	$46.10In the Money	$47.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	MSTROut of the Money	---Out of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money
MSTRIn the Money	$45.10In the Money	$46.85In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$87.00	MSTROut of the Money	$0.02Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$44.15In the Money	$45.85In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$88.00	MSTROut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.04Out of the Money	20Out of the Money	223Out of the Money
MSTRIn the Money	$43.15In the Money	$44.90In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$89.00	MSTROut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
MSTRIn the Money	$42.10In the Money	$43.90In the Money	$45.26In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	MSTROut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	268Out of the Money	921Out of the Money
MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	MSTROut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
MSTRIn the Money	$40.10In the Money	$41.90In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$92.00	MSTROut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$39.10In the Money	$40.90In the Money	---In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$93.00	MSTROut of the Money	---Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	6Out of the Money	1,906Out of the Money
MSTRIn the Money	$38.15In the Money	$39.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	MSTROut of the Money	---Out of the Money	$0.34Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	392Out of the Money
MSTRIn the Money	$39.85In the Money	$41.95In the Money	$37.93In the Money	$0.68In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$95.00	MSTROut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	50Out of the Money	201Out of the Money
MSTRIn the Money	$36.15In the Money	$37.95In the Money	$37.04In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$96.00	MSTROut of the Money	$0.04Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MSTRIn the Money	$35.20In the Money	$36.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	MSTROut of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
MSTRIn the Money	$34.15In the Money	$35.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	MSTROut of the Money	$0.06Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	12Out of the Money	34Out of the Money
MSTRIn the Money	$33.15In the Money	$34.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	MSTROut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	2Out of the Money	65Out of the Money
MSTRIn the Money	$32.70In the Money	$34.40In the Money	$33.31In the Money	$0.51In the Money	1,403In the Money	1,526In the Money	Filter Table By Strike Price of$100.00	MSTROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	2,043Out of the Money	1,998Out of the Money
MSTRIn the Money	$30.30In the Money	$32.25In the Money	$32.95In the Money	$2.65In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$101.00	MSTROut of the Money	$0.07Out of the Money	$0.44Out of the Money	$0.14Out of the Money	$-0.55Out of the Money	17Out of the Money	59Out of the Money
MSTRIn the Money	$33.45In the Money	$35.20In the Money	$33.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$102.00	MSTROut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	211Out of the Money	271Out of the Money
MSTRIn the Money	$29.20In the Money	$31.05In the Money	$30.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$103.00	MSTROut of the Money	$0.08Out of the Money	$0.39Out of the Money	$0.30Out of the Money	$-0.60Out of the Money	21Out of the Money	40Out of the Money
MSTRIn the Money	$28.25In the Money	$30.05In the Money	$31.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$104.00	MSTROut of the Money	$0.09Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.05Out of the Money	3Out of the Money	196Out of the Money
MSTRIn the Money	$27.25In the Money	$29.10In the Money	$23.55In the Money	$0.00In the Money	5In the Money	20In the Money	Filter Table By Strike Price of$105.00	MSTROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.17Out of the Money	26Out of the Money	422Out of the Money
MSTRIn the Money	$26.30In the Money	$28.10In the Money	$23.88In the Money	$-0.77In the Money	10In the Money	30In the Money	Filter Table By Strike Price of$106.00	MSTROut of the Money	$0.13Out of the Money	$0.43Out of the Money	$0.38Out of the Money	$-0.29Out of the Money	11Out of the Money	---Out of the Money
MSTRIn the Money	$25.35In the Money	$27.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	MSTROut of the Money	$0.13Out of the Money	$0.56Out of the Money	$0.41Out of the Money	$-0.29Out of the Money	2Out of the Money	51Out of the Money
MSTRIn the Money	$24.30In the Money	$26.15In the Money	$25.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$108.00	MSTROut of the Money	$0.13Out of the Money	$0.28Out of the Money	$0.38Out of the Money	$0.02Out of the Money	59Out of the Money	29Out of the Money
MSTRIn the Money	$23.40In the Money	$25.20In the Money	$21.00In the Money	$-3.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$109.00	MSTROut of the Money	$0.14Out of the Money	$0.31Out of the Money	$0.37Out of the Money	$0.04Out of the Money	49Out of the Money	70Out of the Money
MSTRIn the Money	$21.80In the Money	$23.45In the Money	$28.25In the Money	$6.90In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$110.00	MSTROut of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$-0.32Out of the Money	897Out of the Money	976Out of the Money
MSTRIn the Money	$21.45In the Money	$23.25In the Money	$23.00In the Money	$-1.65In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$111.00	MSTROut of the Money	$0.25Out of the Money	$0.47Out of the Money	$0.38Out of the Money	$-0.33Out of the Money	18Out of the Money	---Out of the Money
MSTRIn the Money	$20.45In the Money	$22.25In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$112.00	MSTROut of the Money	$0.30Out of the Money	$0.78Out of the Money	$0.41Out of the Money	$-0.52Out of the Money	108Out of the Money	288Out of the Money
MSTRIn the Money	$19.75In the Money	$21.50In the Money	$20.65In the Money	$-0.50In the Money	4In the Money	9In the Money	Filter Table By Strike Price of$113.00	MSTROut of the Money	$0.38Out of the Money	$0.49Out of the Money	$0.43Out of the Money	$-0.40Out of the Money	95Out of the Money	354Out of the Money
MSTRIn the Money	$19.00In the Money	$20.05In the Money	$22.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$114.00	MSTROut of the Money	$0.43Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$-0.40Out of the Money	316Out of the Money	420Out of the Money
MSTRIn the Money	$18.20In the Money	$19.10In the Money	$19.35In the Money	$1.65In the Money	48In the Money	46In the Money	Filter Table By Strike Price of$115.00	MSTROut of the Money	$0.54Out of the Money	$0.63Out of the Money	$0.51Out of the Money	$-0.54Out of the Money	1,210Out of the Money	780Out of the Money
MSTRIn the Money	$17.10In the Money	$18.45In the Money	$21.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$116.00	MSTROut of the Money	$0.59Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$-0.52Out of the Money	88Out of the Money	313Out of the Money
MSTRIn the Money	$16.15In the Money	$17.90In the Money	$17.14In the Money	$1.74In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$117.00	MSTROut of the Money	$0.36Out of the Money	$1.15Out of the Money	$0.68Out of the Money	$-0.60Out of the Money	94Out of the Money	---Out of the Money
MSTRIn the Money	$15.25In the Money	$17.00In the Money	$16.70In the Money	$-0.50In the Money	17In the Money	84In the Money	Filter Table By Strike Price of$118.00	MSTROut of the Money	$0.68Out of the Money	$0.96Out of the Money	$0.85Out of the Money	$-0.58Out of the Money	96Out of the Money	241Out of the Money
MSTRIn the Money	$14.25In the Money	$15.40In the Money	$15.33In the Money	$1.58In the Money	26In the Money	61In the Money	Filter Table By Strike Price of$119.00	MSTROut of the Money	$0.75Out of the Money	$1.16Out of the Money	$1.02Out of the Money	$-0.73Out of the Money	370Out of the Money	503Out of the Money
MSTRIn the Money	$13.60In the Money	$14.95In the Money	$14.55In the Money	$-0.95In the Money	112In the Money	657In the Money	Filter Table By Strike Price of$120.00	MSTROut of the Money	$1.00Out of the Money	$1.08Out of the Money	$1.04Out of the Money	$-0.73Out of the Money	2,943Out of the Money	3,096Out of the Money
MSTRIn the Money	$13.05In the Money	$14.15In the Money	$9.80In the Money	$-6.20In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$121.00	MSTROut of the Money	$1.11Out of the Money	$1.67Out of the Money	$1.19Out of the Money	$-0.87Out of the Money	297Out of the Money	167Out of the Money
MSTRIn the Money	$12.05In the Money	$13.05In the Money	$9.95In the Money	$-2.15In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$122.00	MSTROut of the Money	$1.26Out of the Money	$1.53Out of the Money	$1.34Out of the Money	$-0.99Out of the Money	200Out of the Money	400Out of the Money
MSTRIn the Money	$10.80In the Money	$12.65In the Money	$8.80In the Money	$-2.60In the Money	44In the Money	168In the Money	Filter Table By Strike Price of$123.00	MSTROut of the Money	$1.34Out of the Money	$1.69Out of the Money	$1.59Out of the Money	$-0.86Out of the Money	723Out of the Money	517Out of the Money
MSTRIn the Money	$10.55In the Money	$11.45In the Money	$11.30In the Money	$-3.15In the Money	74In the Money	40In the Money	Filter Table By Strike Price of$124.00	MSTROut of the Money	$1.51Out of the Money	$1.82Out of the Money	$1.68Out of the Money	$-0.88Out of the Money	543Out of the Money	257Out of the Money
MSTRIn the Money	$10.15In the Money	$11.10In the Money	$11.55In the Money	$-1.28In the Money	23In the Money	27In the Money	Filter Table By Strike Price of$124.50	MSTROut of the Money	$1.71Out of the Money	$1.94Out of the Money	$1.75Out of the Money	$-1.12Out of the Money	477Out of the Money	86Out of the Money
MSTRIn the Money	$9.80In the Money	$11.05In the Money	$10.00In the Money	$-0.10In the Money	279In the Money	154In the Money	Filter Table By Strike Price of$125.00	MSTROut of the Money	$1.70Out of the Money	$2.03Out of the Money	$2.00Out of the Money	$-1.00Out of the Money	1,888Out of the Money	1,135Out of the Money
MSTRIn the Money	$9.15In the Money	$10.40In the Money	$8.85In the Money	$-1.25In the Money	12In the Money	8In the Money	Filter Table By Strike Price of$125.50	MSTROut of the Money	$1.78Out of the Money	$2.25Out of the Money	$2.00Out of the Money	$-0.55Out of the Money	91Out of the Money	121Out of the Money
MSTRIn the Money	$9.00In the Money	$9.75In the Money	$9.70In the Money	$-0.80In the Money	35In the Money	144In the Money	Filter Table By Strike Price of$126.00	MSTROut of the Money	$2.00Out of the Money	$2.32Out of the Money	$2.26Out of the Money	$-1.14Out of the Money	213Out of the Money	276Out of the Money
MSTRIn the Money	$8.30In the Money	$9.85In the Money	$9.70In the Money	$-3.20In the Money	60In the Money	15In the Money	Filter Table By Strike Price of$126.50	MSTROut of the Money	$1.97Out of the Money	$2.66Out of the Money	$2.21Out of the Money	$-1.68Out of the Money	369Out of the Money	---Out of the Money
MSTRIn the Money	$8.40In the Money	$8.90In the Money	$8.90In the Money	$0.20In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$127.00	MSTROut of the Money	$2.32Out of the Money	$2.61Out of the Money	$2.59Out of the Money	$-1.21Out of the Money	286Out of the Money	---Out of the Money
MSTRIn the Money	$8.10In the Money	$8.50In the Money	$8.60In the Money	$-0.95In the Money	46In the Money	---In the Money	Filter Table By Strike Price of$127.50	MSTROut of the Money	$2.50Out of the Money	$2.78Out of the Money	$2.64Out of the Money	$-1.31Out of the Money	39Out of the Money	166Out of the Money
MSTRIn the Money	$7.80In the Money	$8.25In the Money	$8.00In the Money	$-0.10In the Money	161In the Money	133In the Money	Filter Table By Strike Price of$128.00	MSTROut of the Money	$2.72Out of the Money	$2.92Out of the Money	$2.87Out of the Money	$-1.28Out of the Money	263Out of the Money	---Out of the Money
MSTRIn the Money	$5.40In the Money	$8.45In the Money	$8.20In the Money	$0.38In the Money	110In the Money	---In the Money	Filter Table By Strike Price of$128.50	MSTROut of the Money	$2.74Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$-1.39Out of the Money	59Out of the Money	161Out of the Money
MSTRIn the Money	$7.15In the Money	$7.95In the Money	$7.56In the Money	$0.56In the Money	197In the Money	71In the Money	Filter Table By Strike Price of$129.00	MSTROut of the Money	$2.86Out of the Money	$3.30Out of the Money	$3.36Out of the Money	$-1.06Out of the Money	229Out of the Money	230Out of the Money
MSTRIn the Money	$6.35In the Money	$7.45In the Money	$6.90In the Money	$-2.30In the Money	97In the Money	38In the Money	Filter Table By Strike Price of$129.50	MSTROut of the Money	$3.20Out of the Money	$3.45Out of the Money	$3.33Out of the Money	$-1.81Out of the Money	39Out of the Money	139Out of the Money
MSTRIn the Money	$6.20In the Money	$7.05In the Money	$6.75In the Money	$0.00In the Money	1,698In the Money	618In the Money	Filter Table By Strike Price of$130.00	MSTROut of the Money	$3.35Out of the Money	$3.70Out of the Money	$3.65Out of the Money	$-1.30Out of the Money	2,678Out of the Money	1,592Out of the Money
MSTRIn the Money	$6.00In the Money	$6.90In the Money	$7.25In the Money	$0.65In the Money	188In the Money	140In the Money	Filter Table By Strike Price of$130.50	MSTRNear the Money	$3.50Near the Money	$3.90Near the Money	$3.50Near the Money	$-1.97Near the Money	16Near the Money	205Near the Money
MSTRIn the Money	$5.75In the Money	$6.30In the Money	$6.75In the Money	$0.25In the Money	349In the Money	289In the Money	Filter Table By Strike Price of$131.00	MSTRNear the Money	$3.80Near the Money	$4.15Near the Money	$4.00Near the Money	$-1.50Near the Money	148Near the Money	137Near the Money
MSTRIn the Money	$5.55In the Money	$6.50In the Money	$6.05In the Money	$0.00In the Money	141In the Money	137In the Money	Filter Table By Strike Price of$131.50	MSTRNear the Money	$3.95Near the Money	$4.35Near the Money	$4.35Near the Money	$-1.35Near the Money	51Near the Money	113Near the Money
MSTRIn the Money	$5.40In the Money	$6.00In the Money	$5.65In the Money	$-0.35In the Money	1,088In the Money	630In the Money	Filter Table By Strike Price of$132.00	MSTRNear the Money	$4.00Near the Money	$4.55Near the Money	$4.40Near the Money	$-1.60Near the Money	271Near the Money	311Near the Money
MSTRIn the Money	$5.15In the Money	$5.55In the Money	$5.32In the Money	$0.07In the Money	122In the Money	---In the Money	Filter Table By Strike Price of$132.50	MSTRNear the Money	$4.40Near the Money	$4.80Near the Money	$4.30Near the Money	$-1.88Near the Money	51Near the Money	150Near the Money
MSTRUnderlying issue's last price	$4.90Underlying issue's last price	$5.25Underlying issue's last price	$5.10Underlying issue's last price	$-0.55Underlying issue's last price	667Underlying issue's last price	264Underlying issue's last price	Filter Table By Strike Price of$133.00Underlying issue's last price	MSTRUnderlying issue's last price	$4.65Underlying issue's last price	$5.20Underlying issue's last price	$5.00Underlying issue's last price	$-1.55Underlying issue's last price	262Underlying issue's last price	---Underlying issue's last price
MSTRNear the Money	$4.55Near the Money	$5.30Near the Money	$5.18Near the Money	$0.28Near the Money	673Near the Money	123Near the Money	Filter Table By Strike Price of$133.50	MSTRIn the Money	$4.95In the Money	$5.95In the Money	$5.27In the Money	$-1.97In the Money	92In the Money	81In the Money
MSTRNear the Money	$4.45Near the Money	$4.85Near the Money	$4.63Near the Money	$-0.37Near the Money	719Near the Money	450Near the Money	Filter Table By Strike Price of$134.00	MSTRIn the Money	$5.05In the Money	$5.80In the Money	$5.60In the Money	$-1.40In the Money	202In the Money	171In the Money
MSTRNear the Money	$4.20Near the Money	$4.70Near the Money	$4.25Near the Money	$-0.25Near the Money	398Near the Money	170Near the Money	Filter Table By Strike Price of$134.50	MSTRIn the Money	$4.95In the Money	$6.10In the Money	$5.92In the Money	$-1.48In the Money	118In the Money	154In the Money
MSTRNear the Money	$4.00Near the Money	$4.20Near the Money	$4.00Near the Money	$-0.60Near the Money	3,168Near the Money	792Near the Money	Filter Table By Strike Price of$135.00	MSTRIn the Money	$5.75In the Money	$6.05In the Money	$6.05In the Money	$-1.90In the Money	718In the Money	632In the Money
MSTRNear the Money	$3.75Near the Money	$4.30Near the Money	$4.08Near the Money	$-0.27Near the Money	362Near the Money	238Near the Money	Filter Table By Strike Price of$135.50	MSTRIn the Money	$6.00In the Money	$6.65In the Money	$5.90In the Money	$-2.20In the Money	25In the Money	114In the Money
MSTRNear the Money	$3.55Near the Money	$4.30Near the Money	$3.70Near the Money	$-0.70Near the Money	739Near the Money	286Near the Money	Filter Table By Strike Price of$136.00	MSTRIn the Money	$6.30In the Money	$7.00In the Money	$6.50In the Money	$-0.90In the Money	55In the Money	98In the Money
MSTROut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.30Out of the Money	$-0.70Out of the Money	95Out of the Money	339Out of the Money	Filter Table By Strike Price of$136.50	MSTRIn the Money	$6.10In the Money	$7.70In the Money	$6.75In the Money	$-2.15In the Money	17In the Money	---In the Money
MSTROut of the Money	$3.20Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$-0.10Out of the Money	849Out of the Money	429Out of the Money	Filter Table By Strike Price of$137.00	MSTRIn the Money	$6.50In the Money	$8.10In the Money	$7.09In the Money	$-0.96In the Money	53In the Money	105In the Money
MSTROut of the Money	$3.00Out of the Money	$3.20Out of the Money	$2.91Out of the Money	$-0.79Out of the Money	131Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.50	MSTRIn the Money	$6.60In the Money	$8.10In the Money	$8.60In the Money	$0.65In the Money	13In the Money	105In the Money
MSTROut of the Money	$2.90Out of the Money	$2.98Out of the Money	$3.00Out of the Money	$-0.30Out of the Money	32,060Out of the Money	350Out of the Money	Filter Table By Strike Price of$138.00	MSTRIn the Money	$6.95In the Money	$8.70In the Money	$7.88In the Money	$-1.88In the Money	65In the Money	189In the Money
MSTROut of the Money	$2.59Out of the Money	$2.81Out of the Money	$2.78Out of the Money	$-0.22Out of the Money	1,128Out of the Money	229Out of the Money	Filter Table By Strike Price of$138.50	MSTRIn the Money	$7.40In the Money	$8.55In the Money	$8.00In the Money	$-0.30In the Money	7In the Money	129In the Money
MSTROut of the Money	$2.44Out of the Money	$2.70Out of the Money	$2.60Out of the Money	$-0.45Out of the Money	521Out of the Money	792Out of the Money	Filter Table By Strike Price of$139.00	MSTRIn the Money	$7.95In the Money	$9.40In the Money	$8.30In the Money	$-1.90In the Money	21In the Money	84In the Money
MSTROut of the Money	$2.28Out of the Money	$2.72Out of the Money	$2.54Out of the Money	$-0.30Out of the Money	99Out of the Money	149Out of the Money	Filter Table By Strike Price of$139.50	MSTRIn the Money	$8.00In the Money	$9.45In the Money	$8.84In the Money	$1.22In the Money	10In the Money	43In the Money
MSTROut of the Money	$2.25Out of the Money	$2.40Out of the Money	$2.32Out of the Money	$-0.46Out of the Money	3,088Out of the Money	2,151Out of the Money	Filter Table By Strike Price of$140.00	MSTRIn the Money	$8.45In the Money	$9.60In the Money	$9.21In the Money	$-1.76In the Money	349In the Money	367In the Money
MSTROut of the Money	$2.08Out of the Money	$2.76Out of the Money	$2.55Out of the Money	$-0.15Out of the Money	67Out of the Money	82Out of the Money	Filter Table By Strike Price of$140.50	MSTRIn the Money	$10.40In the Money	$11.65In the Money	$10.55In the Money	$1.15In the Money	1In the Money	---In the Money
MSTROut of the Money	$1.98Out of the Money	$2.61Out of the Money	$2.10Out of the Money	$-0.69Out of the Money	380Out of the Money	370Out of the Money	Filter Table By Strike Price of$141.00	MSTRIn the Money	$7.50In the Money	$10.55In the Money	$9.79In the Money	$-0.41In the Money	7In the Money	50In the Money
MSTROut of the Money	$1.52Out of the Money	$2.14Out of the Money	$2.10Out of the Money	$-0.75Out of the Money	32Out of the Money	73Out of the Money	Filter Table By Strike Price of$141.50	MSTRIn the Money	$9.80In the Money	$10.65In the Money	$9.90In the Money	$-3.40In the Money	12In the Money	26In the Money
MSTROut of the Money	$1.66Out of the Money	$2.10Out of the Money	$1.82Out of the Money	$-0.38Out of the Money	219Out of the Money	277Out of the Money	Filter Table By Strike Price of$142.00	MSTRIn the Money	$10.15In the Money	$11.45In the Money	$9.96In the Money	$0.96In the Money	10In the Money	109In the Money
MSTROut of the Money	$1.26Out of the Money	$2.15Out of the Money	$1.84Out of the Money	$-0.26Out of the Money	227Out of the Money	222Out of the Money	Filter Table By Strike Price of$142.50	MSTRIn the Money	$10.85In the Money	$11.70In the Money	$13.15In the Money	$0.00In the Money	---In the Money	21In the Money
MSTROut of the Money	$1.52Out of the Money	$1.73Out of the Money	$1.74Out of the Money	$-0.16Out of the Money	46Out of the Money	118Out of the Money	Filter Table By Strike Price of$143.00	MSTRIn the Money	$11.05In the Money	$12.25In the Money	$11.04In the Money	$-2.76In the Money	40In the Money	59In the Money
MSTROut of the Money	$1.31Out of the Money	$1.64Out of the Money	$1.46Out of the Money	$-0.27Out of the Money	27Out of the Money	186Out of the Money	Filter Table By Strike Price of$143.50	MSTRIn the Money	$11.40In the Money	$12.25In the Money	$9.75In the Money	$0.00In the Money	---In the Money	12In the Money
MSTROut of the Money	$1.31Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$-0.36Out of the Money	425Out of the Money	289Out of the Money	Filter Table By Strike Price of$144.00	MSTRIn the Money	$11.20In the Money	$13.15In the Money	$12.42In the Money	$-2.48In the Money	30In the Money	104In the Money
MSTROut of the Money	$1.24Out of the Money	$1.47Out of the Money	$1.30Out of the Money	$-0.46Out of the Money	27Out of the Money	21Out of the Money	Filter Table By Strike Price of$144.50	MSTRIn the Money	$12.25In the Money	$13.05In the Money	$12.30In the Money	$1.30In the Money	28In the Money	20In the Money
MSTROut of the Money	$1.20Out of the Money	$1.38Out of the Money	$1.24Out of the Money	$-0.42Out of the Money	1,292Out of the Money	1,151Out of the Money	Filter Table By Strike Price of$145.00	MSTRIn the Money	$12.20In the Money	$14.05In the Money	$12.54In the Money	$-1.13In the Money	187In the Money	---In the Money
MSTROut of the Money	$0.82Out of the Money	$1.59Out of the Money	$1.17Out of the Money	$-0.30Out of the Money	53Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.50	MSTRIn the Money	$12.70In the Money	$14.65In the Money	$11.30In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$0.75Out of the Money	$1.23Out of the Money	$1.20Out of the Money	$-0.56Out of the Money	143Out of the Money	509Out of the Money	Filter Table By Strike Price of$146.00	MSTRIn the Money	$12.85In the Money	$14.90In the Money	$13.30In the Money	$-1.00In the Money	190In the Money	---In the Money
MSTROut of the Money	$0.96Out of the Money	$1.59Out of the Money	$0.99Out of the Money	$-1.52Out of the Money	17Out of the Money	59Out of the Money	Filter Table By Strike Price of$146.50	MSTRIn the Money	$13.90In the Money	$15.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	100In the Money
MSTROut of the Money	$0.90Out of the Money	$1.32Out of the Money	$0.93Out of the Money	$-0.45Out of the Money	110Out of the Money	120Out of the Money	Filter Table By Strike Price of$147.00	MSTRIn the Money	$14.10In the Money	$15.90In the Money	$14.44In the Money	$-0.41In the Money	123In the Money	---In the Money
MSTROut of the Money	$0.76Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$-0.10Out of the Money	54Out of the Money	111Out of the Money	Filter Table By Strike Price of$147.50	MSTRIn the Money	$14.85In the Money	$16.45In the Money	$12.65In the Money	$0.00In the Money	---In the Money	121In the Money
MSTROut of the Money	$0.54Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$-0.45Out of the Money	106Out of the Money	146Out of the Money	Filter Table By Strike Price of$148.00	MSTRIn the Money	$15.05In the Money	$18.75In the Money	$14.80In the Money	$2.34In the Money	25In the Money	86In the Money
MSTROut of the Money	$0.48Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$-0.55Out of the Money	26Out of the Money	52Out of the Money	Filter Table By Strike Price of$148.50	MSTRIn the Money	$15.70In the Money	$16.90In the Money	$17.20In the Money	$0.00In the Money	1In the Money	70In the Money
MSTROut of the Money	$0.45Out of the Money	$0.93Out of the Money	$0.80Out of the Money	$-0.31Out of the Money	39Out of the Money	104Out of the Money	Filter Table By Strike Price of$149.00	MSTRIn the Money	$16.05In the Money	$17.35In the Money	$15.21In the Money	$0.41In the Money	1In the Money	233In the Money
MSTROut of the Money	$0.38Out of the Money	$0.83Out of the Money	$0.73Out of the Money	$-0.27Out of the Money	73Out of the Money	78Out of the Money	Filter Table By Strike Price of$149.50	MSTRIn the Money	$16.20In the Money	$17.55In the Money	$19.07In the Money	$3.88In the Money	10In the Money	---In the Money
MSTROut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$-0.36Out of the Money	3,021Out of the Money	2,545Out of the Money	Filter Table By Strike Price of$150.00	MSTRIn the Money	$15.00In the Money	$18.05In the Money	$18.15In the Money	$-0.40In the Money	135In the Money	1,326In the Money
MSTROut of the Money	$0.41Out of the Money	$0.71Out of the Money	$0.58Out of the Money	$-0.31Out of the Money	144Out of the Money	198Out of the Money	Filter Table By Strike Price of$150.50	MSTRIn the Money	$16.90In the Money	$19.10In the Money	$17.25In the Money	$-3.75In the Money	15In the Money	60In the Money
MSTROut of the Money	$0.51Out of the Money	$0.66Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	89Out of the Money	152Out of the Money	Filter Table By Strike Price of$151.00	MSTRIn the Money	$18.95In the Money	$20.30In the Money	$16.62In the Money	$0.72In the Money	15In the Money	---In the Money
MSTROut of the Money	$0.28Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$-1.25Out of the Money	11Out of the Money	43Out of the Money	Filter Table By Strike Price of$151.50	MSTRIn the Money	$17.80In the Money	$20.05In the Money	$19.95In the Money	$0.00In the Money	---In the Money	91In the Money
MSTROut of the Money	$0.26Out of the Money	$0.60Out of the Money	$0.44Out of the Money	$-0.41Out of the Money	47Out of the Money	338Out of the Money	Filter Table By Strike Price of$152.00	MSTRIn the Money	$18.35In the Money	$19.95In the Money	$17.35In the Money	$0.00In the Money	---In the Money	90In the Money
MSTROut of the Money	$0.43Out of the Money	$0.85Out of the Money	$0.50Out of the Money	$-0.35Out of the Money	5Out of the Money	210Out of the Money	Filter Table By Strike Price of$152.50	MSTRIn the Money	$19.60In the Money	$21.05In the Money	$22.85In the Money	$0.66In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.39Out of the Money	$0.59Out of the Money	$0.47Out of the Money	$-0.13Out of the Money	68Out of the Money	110Out of the Money	Filter Table By Strike Price of$153.00	MSTRIn the Money	$19.20In the Money	$21.05In the Money	$18.58In the Money	$0.00In the Money	---In the Money	89In the Money
MSTROut of the Money	$0.34Out of the Money	$0.78Out of the Money	$0.49Out of the Money	$-0.71Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$153.50	MSTRIn the Money	$19.65In the Money	$21.75In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.42Out of the Money	$-0.48Out of the Money	172Out of the Money	202Out of the Money	Filter Table By Strike Price of$154.00	MSTRIn the Money	$20.90In the Money	$22.00In the Money	$17.95In the Money	$0.00In the Money	---In the Money	171In the Money
MSTROut of the Money	$0.18Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.35Out of the Money	10Out of the Money	128Out of the Money	Filter Table By Strike Price of$154.50	MSTRIn the Money	$176.20In the Money	$189.75In the Money	$122.78In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-0.15Out of the Money	228Out of the Money	339Out of the Money	Filter Table By Strike Price of$155.00	MSTRIn the Money	$21.90In the Money	$23.10In the Money	$23.00In the Money	$1.35In the Money	6In the Money	333In the Money
MSTROut of the Money	$0.08Out of the Money	$0.41Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$155.50	MSTRIn the Money	$20.30In the Money	$25.40In the Money	$19.45In the Money	$0.00In the Money	---In the Money	81In the Money
MSTROut of the Money	$0.25Out of the Money	$0.41Out of the Money	$0.35Out of the Money	$-0.45Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$156.00	MSTRIn the Money	$22.90In the Money	$23.80In the Money	$25.10In the Money	$2.74In the Money	5In the Money	37In the Money
MSTROut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$-0.26Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$156.50	MSTRIn the Money	$23.20In the Money	$24.75In the Money	$25.60In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.21Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	30Out of the Money	63Out of the Money	Filter Table By Strike Price of$157.00	MSTRIn the Money	$23.55In the Money	$24.75In the Money	$23.54In the Money	$-1.11In the Money	10In the Money	---In the Money
MSTROut of the Money	$0.19Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.15Out of the Money	2Out of the Money	91Out of the Money	Filter Table By Strike Price of$157.50	MSTRIn the Money	$24.20In the Money	$25.75In the Money	$23.09In the Money	$1.94In the Money	1In the Money	15In the Money
MSTROut of the Money	$0.19Out of the Money	$0.57Out of the Money	$0.28Out of the Money	$-0.12Out of the Money	1Out of the Money	214Out of the Money	Filter Table By Strike Price of$158.00	MSTRIn the Money	$24.55In the Money	$26.30In the Money	$21.65In the Money	$0.00In the Money	---In the Money	110In the Money
MSTROut of the Money	$0.12Out of the Money	$2.27Out of the Money	$0.27Out of the Money	$-0.36Out of the Money	14Out of the Money	81Out of the Money	Filter Table By Strike Price of$158.50	MSTRIn the Money	$24.90In the Money	$26.35In the Money	$27.73In the Money	$0.00In the Money	---In the Money	24In the Money
MSTROut of the Money	$0.11Out of the Money	$0.27Out of the Money	$0.33Out of the Money	$-0.09Out of the Money	46Out of the Money	100Out of the Money	Filter Table By Strike Price of$159.00	MSTRIn the Money	$25.40In the Money	$26.85In the Money	$26.85In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$0.14Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.09Out of the Money	51Out of the Money	91Out of the Money	Filter Table By Strike Price of$159.50	MSTRIn the Money	$25.90In the Money	$27.30In the Money	$28.75In the Money	$0.00In the Money	---In the Money	40In the Money
MSTROut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.14Out of the Money	601Out of the Money	2,659Out of the Money	Filter Table By Strike Price of$160.00	MSTRIn the Money	$26.40In the Money	$28.25In the Money	$32.44In the Money	$3.84In the Money	5In the Money	174In the Money
MSTROut of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.49Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.50	MSTRIn the Money	$26.80In the Money	$28.30In the Money	$23.55In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$161.00	MSTRIn the Money	$27.55In the Money	$28.80In the Money	$24.25In the Money	$0.00In the Money	---In the Money	16In the Money
MSTROut of the Money	$0.10Out of the Money	$0.32Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$161.50	MSTRIn the Money	$27.85In the Money	$29.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.08Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	12Out of the Money	157Out of the Money	Filter Table By Strike Price of$162.00	MSTRIn the Money	$28.30In the Money	$29.70In the Money	$26.65In the Money	$0.00In the Money	---In the Money	205In the Money
MSTROut of the Money	$0.08Out of the Money	$0.19Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money	Filter Table By Strike Price of$162.50	MSTRIn the Money	$28.75In the Money	$30.70In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.25Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$163.00	MSTRIn the Money	$29.25In the Money	$30.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.11Out of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.02Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$163.50	MSTRIn the Money	$29.85In the Money	$31.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.23Out of the Money	$-0.08Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$164.00	MSTRIn the Money	$289.80In the Money	$306.90In the Money	$380.00In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.10Out of the Money	$0.41Out of the Money	$0.33Out of the Money	$0.00Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$164.50	MSTRIn the Money	$30.80In the Money	$32.65In the Money	$34.45In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	55Out of the Money	789Out of the Money	Filter Table By Strike Price of$165.00	MSTRIn the Money	$31.35In the Money	$32.75In the Money	$34.95In the Money	$0.00In the Money	---In the Money	81In the Money
MSTROut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$165.50	MSTRIn the Money	$30.40In the Money	$32.05In the Money	$35.80In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	7Out of the Money	77Out of the Money	Filter Table By Strike Price of$166.00	MSTRIn the Money	$32.30In the Money	$34.20In the Money	$32.99In the Money	$0.00In the Money	11In the Money	50In the Money
MSTROut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$166.50	MSTRIn the Money	$32.85In the Money	$34.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.19Out of the Money	1Out of the Money	95Out of the Money	Filter Table By Strike Price of$167.00	MSTRIn the Money	$33.20In the Money	$35.15In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.05Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$167.50	MSTRIn the Money	$33.70In the Money	$35.65In the Money	---In the Money	$0.00In the Money	---In the Money	40In the Money
MSTROut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$168.00	MSTRIn the Money	$34.35In the Money	$35.70In the Money	---In the Money	$0.00In the Money	---In the Money	70In the Money
MSTROut of the Money	$0.04Out of the Money	$0.36Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$168.50	MSTRIn the Money	$34.75In the Money	$36.65In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	115Out of the Money	34Out of the Money	Filter Table By Strike Price of$169.00	MSTRIn the Money	$35.35In the Money	$37.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.04Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$169.50	MSTRIn the Money	$34.05In the Money	$35.85In the Money	$39.55In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	313Out of the Money	880Out of the Money	Filter Table By Strike Price of$170.00	MSTRIn the Money	$36.25In the Money	$38.10In the Money	$36.00In the Money	$1.00In the Money	10In the Money	10In the Money
MSTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$170.50	MSTRIn the Money	$36.80In the Money	$38.20In the Money	$36.57In the Money	$0.00In the Money	100In the Money	---In the Money
MSTROut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.34Out of the Money	20Out of the Money	263Out of the Money	Filter Table By Strike Price of$171.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$171.50	MSTRIn the Money	$161.00In the Money	$172.40In the Money	$163.80In the Money	$0.00In the Money	10In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$172.00	MSTRIn the Money	$38.20In the Money	$39.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.19Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$172.50	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.04Out of the Money	$0.34Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$173.00	MSTRIn the Money	$36.90In the Money	$38.75In the Money	$40.95In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.21Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$173.50	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$174.00	MSTRIn the Money	$40.20In the Money	$41.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$174.50	MSTRIn the Money	$179.00In the Money	$192.00In the Money	$190.00In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	303Out of the Money	620Out of the Money	Filter Table By Strike Price of$175.00	MSTRIn the Money	$41.40In the Money	$43.15In the Money	$42.00In the Money	$5.00In the Money	2In the Money	10In the Money
MSTROut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.41Out of the Money	10Out of the Money	32Out of the Money	Filter Table By Strike Price of$175.50	MSTRIn the Money	$41.70In the Money	$43.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.86Out of the Money	$0.73Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$176.00	MSTRIn the Money	$42.20In the Money	$43.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$176.50	MSTRIn the Money	$42.70In the Money	$44.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.19Out of the Money	$0.08Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.00	MSTRIn the Money	$43.50In the Money	$44.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	1Out of the Money	297Out of the Money	Filter Table By Strike Price of$178.00	MSTRIn the Money	$44.20In the Money	$45.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$179.00	MSTRIn the Money	$45.25In the Money	$46.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	53Out of the Money	865Out of the Money	Filter Table By Strike Price of$180.00	MSTRIn the Money	$46.20In the Money	$47.65In the Money	$42.30In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.11Out of the Money	$1.06Out of the Money	$0.59Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$181.00	MSTRIn the Money	$47.20In the Money	$48.65In the Money	$47.00In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$182.00	MSTRIn the Money	$48.20In the Money	$49.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$183.00	MSTRIn the Money	$49.25In the Money	$51.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.21Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$184.00	MSTRIn the Money	$50.25In the Money	$51.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.05Out of the Money	2Out of the Money	391Out of the Money	Filter Table By Strike Price of$185.00	MSTRIn the Money	$51.35In the Money	$52.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$186.00	MSTRIn the Money	$52.25In the Money	$53.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.21Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$187.00	MSTRIn the Money	$53.25In the Money	$54.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$188.00	MSTRIn the Money	$54.25In the Money	$55.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.18Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$189.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$0.02Out of the Money	11Out of the Money	1,000Out of the Money	Filter Table By Strike Price of$190.00	MSTRIn the Money	$56.30In the Money	$57.65In the Money	$57.00In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	$0.10Out of the Money	$0.37Out of the Money	$0.20Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.00	MSTRIn the Money	$58.35In the Money	$59.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$194.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$195.00	MSTRIn the Money	$446.10In the Money	$464.00In the Money	$401.04In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.19Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$196.00	MSTRIn the Money	$62.20In the Money	$63.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8Out of the Money	205Out of the Money	Filter Table By Strike Price of$198.00	MSTRIn the Money	$64.30In the Money	$65.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	116Out of the Money	1,125Out of the Money	Filter Table By Strike Price of$200.00	MSTRIn the Money	$66.45In the Money	$67.65In the Money	$67.00In the Money	$2.50In the Money	26In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.18Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$202.00	MSTRIn the Money	$68.25In the Money	$69.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$204.00	MSTRIn the Money	$70.20In the Money	$71.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$205.00	MSTRIn the Money	$71.25In the Money	$72.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$206.00	MSTRIn the Money	$72.25In the Money	$73.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$208.00	MSTRIn the Money	$74.20In the Money	$75.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	9Out of the Money	515Out of the Money	Filter Table By Strike Price of$210.00	MSTRIn the Money	$76.20In the Money	$77.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.17Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.00	MSTRIn the Money	$78.35In the Money	$79.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$214.00	MSTRIn the Money	$80.20In the Money	$81.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	MSTRIn the Money	$81.35In the Money	$82.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$216.00	MSTRIn the Money	$82.20In the Money	$83.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$218.00	MSTRIn the Money	$864.25In the Money	$883.40In the Money	$876.70In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$220.00	MSTRIn the Money	$86.20In the Money	$87.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	MSTRIn the Money	$91.25In the Money	$92.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	MSTRIn the Money	$96.25In the Money	$98.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$235.00	MSTRIn the Money	$101.30In the Money	$102.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$240.00	MSTRIn the Money	$1,082.15In the Money	$1,102.00In the Money	$1,105.25In the Money	$0.00In the Money	1In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	MSTRIn the Money	$111.35In the Money	$112.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	464Out of the Money	Filter Table By Strike Price of$250.00	MSTRIn the Money	$113.80In the Money	$115.40In the Money	$120.01In the Money	$0.00In the Money	2In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	20Out of the Money	1,032Out of the Money	Filter Table By Strike Price of$255.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	64Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	MSTRIn the Money	$126.30In the Money	$127.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	331Out of the Money	Filter Table By Strike Price of$265.00	MSTRIn the Money	$131.35In the Money	$132.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$270.00	MSTRIn the Money	$136.35In the Money	$137.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$275.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	82Out of the Money	Filter Table By Strike Price of$280.00	MSTRIn the Money	$146.25In the Money	$147.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money	Filter Table By Strike Price of$285.00	MSTRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Microstrategy Inc
NASDAQ:MSTRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 23, 2024)

Put Options (expires Friday August 23, 2024)