Stocks Options

LAST PRICE
135.3700
TODAY'S CHANGE (%)
Trending Down-0.6200 (-0.4559%)

Bid / Lots
134.6600/ 1
Ask / Lots
134.9800/ 1
Open / Previous Close
135.8900 / 135.9900
Day Range
Low 129.5500
High 136.6850
52 Week Range
Low 30.7110
High 199.9990
Volume
7,330,433
below 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 94.982

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	$74.85In the Money	$76.35In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	MSTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	241Out of the Money	1,761Out of the Money
MSTRIn the Money	$69.90In the Money	$71.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	MSTROut of the Money	$0.01Out of the Money	$0.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
MSTRIn the Money	$64.95In the Money	$66.45In 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	$0.03Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$0.00Out of the Money	5Out of the Money	20Out of the Money
MSTRIn the Money	$62.95In the Money	$64.45In 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	$0.04Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSTRIn the Money	$61.00In the Money	$62.50In 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	$0.13Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	139Out of the Money	200Out of the Money
MSTRIn the Money	$59.70In the Money	$61.50In 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	$0.06Out of the Money	$0.33Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	2Out of the Money	91Out of the Money
MSTRIn the Money	$58.80In the Money	$60.55In 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	$0.07Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
MSTRIn the Money	$56.75In the Money	$58.55In 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	$0.08Out of the Money	$0.37Out of the Money	$0.16Out of the Money	$0.00Out of the Money	3Out of the Money	20Out of the Money
MSTRIn the Money	$54.80In the Money	$56.60In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$80.00	MSTROut of the Money	$0.14Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$-0.18Out of the Money	40Out of the Money	391Out of the Money
MSTRIn the Money	$52.80In the Money	$54.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	MSTROut of the Money	$0.12Out of the Money	$0.43Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSTRIn the Money	$50.85In the Money	$52.65In 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	$0.18Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	21Out of the Money	260Out of the Money
MSTRIn the Money	$49.85In the Money	$51.95In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$85.00	MSTROut of the Money	$0.18Out of the Money	$0.48Out of the Money	$0.38Out of the Money	$-0.06Out of the Money	7Out of the Money	635Out of the Money
MSTRIn the Money	$49.20In the Money	$50.70In 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	$0.21Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
MSTRIn the Money	$47.90In the Money	$50.05In 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	$0.19Out of the Money	$0.52Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$46.95In the Money	$49.10In 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	$0.20Out of the Money	$0.54Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$45.95In the Money	$48.05In 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	$0.19Out of the Money	$0.56Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$44.95In the Money	$47.05In the Money	$45.26In the Money	$0.00In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$90.00	MSTROut of the Money	$0.20Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$-0.06Out of the Money	3Out of the Money	671Out of the Money
MSTRIn the Money	$44.00In the Money	$46.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	MSTROut of the Money	$0.30Out of the Money	$0.61Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
MSTRIn the Money	$43.30In the Money	$46.60In 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	$0.30Out of the Money	$0.64Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$42.05In the Money	$44.20In 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	$0.27Out of the Money	$0.67Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MSTRIn the Money	$41.10In the Money	$43.15In 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	$0.30Out of the Money	$0.53Out of the Money	$0.50Out of the Money	$0.00Out of the Money	3Out of the Money	240Out of the Money
MSTRIn the Money	$40.15In the Money	$42.25In the Money	$39.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	MSTROut of the Money	$0.33Out of the Money	$0.69Out of the Money	$0.79Out of the Money	$-0.01Out of the Money	11Out of the Money	100Out of the Money
MSTRIn the Money	$39.45In the Money	$41.30In the Money	$37.04In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$96.00	MSTROut of the Money	$0.36Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
MSTRIn the Money	$38.45In the Money	$41.75In 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	$0.40Out of the Money	$0.69Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$37.50In the Money	$39.10In 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	$0.57Out of the Money	$0.66Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSTRIn the Money	$36.30In the Money	$40.10In 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	$0.55Out of the Money	$0.74Out of the Money	$0.99Out of the Money	$0.00Out of the Money	2Out of the Money	60Out of the Money
MSTRIn the Money	$35.70In the Money	$37.05In the Money	$36.07In the Money	$0.00In the Money	1,334In the Money	120In the Money	Filter Table By Strike Price of$100.00	MSTROut of the Money	$0.54Out of the Money	$0.79Out of the Money	$0.78Out of the Money	$-0.27Out of the Money	425Out of the Money	686Out of the Money
MSTRIn the Money	$34.90In the Money	$36.20In the Money	$34.95In the Money	$0.45In the Money	9In the Money	473In the Money	Filter Table By Strike Price of$101.00	MSTROut of the Money	$0.59Out of the Money	$0.92Out of the Money	$1.00Out of the Money	$0.00Out of the Money	1Out of the Money	40Out 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	$0.74Out of the Money	$0.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	1Out of the Money	211Out of the Money
MSTRIn the Money	$32.95In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	MSTROut of the Money	$0.68Out of the Money	$0.97Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$31.85In the Money	$35.15In the Money	$31.20In the Money	$0.00In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$104.00	MSTROut of the Money	$0.84Out of the Money	$1.12Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
MSTRIn the Money	$31.00In the Money	$32.30In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$105.00	MSTROut of the Money	$0.87Out of the Money	$1.11Out of the Money	$1.35Out of the Money	$-0.01Out of the Money	6Out of the Money	262Out of the Money
MSTRIn the Money	$29.85In the Money	$31.45In the Money	$29.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$106.00	MSTROut of the Money	$0.99Out of the Money	$1.21Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSTRIn the Money	$28.95In the Money	$32.15In 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	$1.05Out of the Money	$1.42Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$28.40In the Money	$29.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$108.00	MSTROut of the Money	$1.14Out of the Money	$1.48Out of the Money	$2.09Out of the Money	$0.00Out of the Money	5Out of the Money	10Out of the Money
MSTRIn the Money	$27.50In the Money	$28.80In the Money	$25.65In the Money	$0.00In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$109.00	MSTROut of the Money	$1.25Out of the Money	$1.51Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSTRIn the Money	$26.75In the Money	$27.75In the Money	$26.91In the Money	$4.73In the Money	105In the Money	2In the Money	Filter Table By Strike Price of$110.00	MSTROut of the Money	$1.42Out of the Money	$1.62Out of the Money	$1.60Out of the Money	$-0.34Out of the Money	65Out of the Money	488Out of the Money
MSTRIn the Money	$25.65In the Money	$27.00In the Money	$24.65In the Money	$0.00In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$111.00	MSTROut of the Money	$1.50Out of the Money	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
MSTRIn the Money	$24.95In the Money	$27.40In 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	$1.55Out of the Money	$1.94Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
MSTRIn the Money	$24.20In the Money	$25.15In the Money	$22.40In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$113.00	MSTROut of the Money	$1.80Out of the Money	$2.12Out of the Money	$2.25Out of the Money	$-1.15Out of the Money	1Out of the Money	251Out of the Money
MSTRIn the Money	$23.15In the Money	$24.65In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$114.00	MSTROut of the Money	$1.93Out of the Money	$2.15Out of the Money	$2.19Out of the Money	$-0.81Out of the Money	33Out of the Money	290Out of the Money
MSTRIn the Money	$22.35In the Money	$23.55In the Money	$20.80In the Money	$2.42In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$115.00	MSTROut of the Money	$2.11Out of the Money	$2.34Out of the Money	$2.20Out of the Money	$-0.74Out of the Money	112Out of the Money	358Out of the Money
MSTRIn the Money	$21.50In the Money	$23.00In the Money	$20.00In the Money	$0.00In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$116.00	MSTROut of the Money	$2.26Out of the Money	$2.54Out of the Money	$2.55Out of the Money	$-0.65Out of the Money	3Out of the Money	295Out of the Money
MSTRIn the Money	$20.70In the Money	$21.60In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$117.00	MSTROut of the Money	$2.43Out of the Money	$2.84Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
MSTRIn the Money	$20.00In the Money	$21.05In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$118.00	MSTROut of the Money	$2.52Out of the Money	$2.92Out of the Money	$3.10Out of the Money	$-0.49Out of the Money	5Out of the Money	190Out of the Money
MSTRIn the Money	$19.15In the Money	$20.05In the Money	$16.65In the Money	$0.00In the Money	50In the Money	20In the Money	Filter Table By Strike Price of$119.00	MSTROut of the Money	$2.85Out of the Money	$3.10Out of the Money	$3.70Out of the Money	$-0.40Out of the Money	8Out of the Money	181Out of the Money
MSTRIn the Money	$18.00In the Money	$19.40In the Money	$15.75In the Money	$-3.00In the Money	2In the Money	120In the Money	Filter Table By Strike Price of$120.00	MSTROut of the Money	$3.05Out of the Money	$3.35Out of the Money	$3.25Out of the Money	$-0.68Out of the Money	87Out of the Money	485Out of the Money
MSTRIn the Money	$17.50In the Money	$18.70In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$121.00	MSTROut of the Money	$3.25Out of the Money	$3.60Out of the Money	$4.85Out of the Money	$-1.46Out of the Money	2Out of the Money	51Out of the Money
MSTRIn the Money	$16.60In the Money	$17.85In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$122.00	MSTROut of the Money	$3.55Out of the Money	$3.85Out of the Money	$4.62Out of the Money	$-1.78Out of the Money	7Out of the Money	320Out of the Money
MSTRIn the Money	$16.35In the Money	$17.50In the Money	$15.85In the Money	$0.00In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$123.00	MSTROut of the Money	$3.80Out of the Money	$4.10Out of the Money	$5.13Out of the Money	$0.03Out of the Money	10Out of the Money	421Out of the Money
MSTRIn the Money	$15.55In the Money	$16.80In the Money	$12.75In the Money	$0.00In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$124.00	MSTROut of the Money	$4.10Out of the Money	$4.35Out of the Money	$5.29Out of the Money	$-0.26Out of the Money	44Out of the Money	100Out of the Money
MSTRIn the Money	$15.15In the Money	$16.00In the Money	$16.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$124.50	MSTROut of the Money	$4.25Out of the Money	$4.50Out of the Money	$4.54Out of the Money	$0.00Out of the Money	6Out of the Money	10Out of the Money
MSTRIn the Money	$14.55In the Money	$16.10In the Money	$13.15In the Money	$-3.05In the Money	7In the Money	32In the Money	Filter Table By Strike Price of$125.00	MSTROut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.65Out of the Money	$-0.48Out of the Money	157Out of the Money	284Out of the Money
MSTRIn the Money	$14.30In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$125.50	MSTROut of the Money	$4.55Out of the Money	$4.90Out of the Money	$5.50Out of the Money	$-0.21Out of the Money	10Out of the Money	39Out of the Money
MSTRIn the Money	$13.80In the Money	$15.45In the Money	$13.50In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$126.00	MSTROut of the Money	$4.55Out of the Money	$5.35Out of the Money	$4.70Out of the Money	$-3.75Out of the Money	257Out of the Money	102Out of the Money
MSTRIn the Money	$13.75In the Money	$14.80In the Money	$15.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$126.50	MSTROut of the Money	$4.50Out of the Money	$5.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSTRIn the Money	$13.35In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$127.00	MSTROut of the Money	$5.00Out of the Money	$5.75Out of the Money	$5.40Out of the Money	$-0.62Out of the Money	1Out of the Money	91Out of the Money
MSTRIn the Money	$13.10In the Money	$13.90In the Money	$15.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$127.50	MSTROut of the Money	$5.25Out of the Money	$5.55Out of the Money	$7.65Out of the Money	$-1.90Out of the Money	2Out of the Money	11Out of the Money
MSTRIn the Money	$13.00In the Money	$13.80In the Money	$10.35In the Money	$0.00In the Money	1In the Money	120In the Money	Filter Table By Strike Price of$128.00	MSTROut of the Money	$5.10Out of the Money	$5.85Out of the Money	$6.10Out of the Money	$-2.18Out of the Money	251Out of the Money	83Out of the Money
MSTRIn the Money	$12.30In the Money	$13.25In the Money	$11.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$128.50	MSTROut of the Money	$5.60Out of the Money	$5.95Out of the Money	$6.01Out of the Money	$-3.62Out of the Money	12Out of the Money	33Out of the Money
MSTRIn the Money	$10.95In the Money	$14.90In the Money	$11.97In the Money	$0.00In the Money	11In the Money	40In the Money	Filter Table By Strike Price of$129.00	MSTROut of the Money	$5.80Out of the Money	$6.25Out of the Money	$6.17Out of the Money	$-1.13Out of the Money	8Out of the Money	133Out of the Money
MSTRIn the Money	$11.75In the Money	$13.10In the Money	$12.40In the Money	$-1.25In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$129.50	MSTROut of the Money	$5.55Out of the Money	$6.55Out of the Money	$8.90Out of the Money	$1.50Out of the Money	4Out of the Money	103Out of the Money
MSTRIn the Money	$11.70In the Money	$12.90In the Money	$11.80In the Money	$0.05In the Money	74In the Money	262In the Money	Filter Table By Strike Price of$130.00	MSTROut of the Money	$5.80Out of the Money	$6.50Out of the Money	$6.49Out of the Money	$-0.56Out of the Money	185Out of the Money	394Out of the Money
MSTRIn the Money	$11.25In the Money	$12.25In the Money	$11.75In the Money	$-1.25In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$130.50	MSTROut of the Money	$6.40Out of the Money	$6.95Out of the Money	$7.40Out of the Money	$-0.80Out of the Money	2Out of the Money	160Out of the Money
MSTRIn the Money	$10.90In the Money	$11.85In the Money	$9.85In the Money	$1.25In the Money	112In the Money	150In the Money	Filter Table By Strike Price of$131.00	MSTROut of the Money	$6.60Out of the Money	$6.95Out of the Money	$8.13Out of the Money	$-2.27Out of the Money	15Out of the Money	81Out of the Money
MSTRIn the Money	$10.60In the Money	$11.65In the Money	$10.20In the Money	$-1.85In the Money	15In the Money	13In the Money	Filter Table By Strike Price of$131.50	MSTROut of the Money	$6.80Out of the Money	$7.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$10.55In the Money	$11.65In the Money	$10.85In the Money	$0.88In the Money	26In the Money	56In the Money	Filter Table By Strike Price of$132.00	MSTROut of the Money	$7.00Out of the Money	$7.70Out of the Money	$7.90Out of the Money	$0.04Out of the Money	106Out of the Money	177Out of the Money
MSTRIn the Money	$10.05In the Money	$11.05In the Money	$10.00In the Money	$1.00In the Money	55In the Money	42In the Money	Filter Table By Strike Price of$132.50	MSTRNear the Money	$6.85Near the Money	$7.85Near the Money	$9.05Near the Money	$-2.52Near the Money	2Near the Money	111Near the Money
MSTRIn the Money	$10.00In the Money	$10.60In the Money	$10.35In the Money	$-0.65In the Money	11In the Money	29In the Money	Filter Table By Strike Price of$133.00	MSTRNear the Money	$7.05Near the Money	$7.85Near the Money	$10.19Near the Money	$-0.68Near the Money	53Near the Money	206Near the Money
MSTRIn the Money	$9.75In the Money	$10.40In the Money	$9.60In the Money	$-0.40In the Money	54In the Money	24In the Money	Filter Table By Strike Price of$133.50	MSTRNear the Money	$7.35Near the Money	$8.10Near the Money	$8.00Near the Money	$0.00Near the Money	7Near the Money	80Near the Money
MSTRIn the Money	$9.10In the Money	$10.35In the Money	$8.10In the Money	$-1.50In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$134.00	MSTRNear the Money	$7.45Near the Money	$8.40Near the Money	$9.55Near the Money	$0.05Near the Money	7Near the Money	106Near the Money
MSTRIn the Money	$9.30In the Money	$9.80In the Money	$9.80In the Money	$-0.05In the Money	63In the Money	105In the Money	Filter Table By Strike Price of$134.50	MSTRNear the Money	$8.00Near the Money	$8.55Near the Money	$10.60Near the Money	$0.00Near the Money	---Near the Money	120Near the Money
MSTRUnderlying issue's last price	$9.00Underlying issue's last price	$9.70Underlying issue's last price	$9.70Underlying issue's last price	$-0.55Underlying issue's last price	70Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	MSTRUnderlying issue's last price	$8.40Underlying issue's last price	$9.05Underlying issue's last price	$8.60Underlying issue's last price	$-1.02Underlying issue's last price	30Underlying issue's last price	393Underlying issue's last price
MSTRNear the Money	$8.60Near the Money	$9.65Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$135.50	MSTRIn the Money	$8.65In the Money	$9.40In the Money	$11.20In the Money	$0.00In the Money	---In the Money	31In the Money
MSTRNear the Money	$8.45Near the Money	$9.25Near the Money	$8.85Near the Money	$-1.00Near the Money	74Near the Money	39Near the Money	Filter Table By Strike Price of$136.00	MSTRIn the Money	$8.90In the Money	$9.45In the Money	$10.20In the Money	$0.36In the Money	34In the Money	130In the Money
MSTRNear the Money	$7.90Near the Money	$8.80Near the Money	$8.60Near the Money	$-1.40Near the Money	120Near the Money	13Near the Money	Filter Table By Strike Price of$136.50	MSTRIn the Money	$8.95In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	170In the Money
MSTRNear the Money	$8.10Near the Money	$8.60Near the Money	$8.15Near the Money	$0.00Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$137.00	MSTRIn the Money	$9.15In the Money	$9.90In the Money	$11.50In the Money	$0.00In the Money	---In the Money	81In the Money
MSTRNear the Money	$7.65Near the Money	$8.45Near the Money	$9.43Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$137.50	MSTRIn the Money	$9.20In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	100In the Money
MSTRNear the Money	$7.50Near the Money	$8.20Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$138.00	MSTRIn the Money	$9.65In the Money	$10.65In the Money	$14.05In the Money	$0.00In the Money	---In the Money	142In the Money
MSTROut of the Money	$7.40Out of the Money	$8.00Out of the Money	$6.35Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$138.50	MSTRIn the Money	$9.95In the Money	$10.95In the Money	$11.50In the Money	$-0.60In the Money	9In the Money	30In the Money
MSTROut of the Money	$7.15Out of the Money	$7.75Out of the Money	$7.60Out of the Money	$-1.05Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$139.00	MSTRIn the Money	$10.20In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$6.75Out of the Money	$7.60Out of the Money	$7.15Out of the Money	$0.00Out of the Money	12Out of the Money	120Out of the Money	Filter Table By Strike Price of$139.50	MSTRIn the Money	$10.60In the Money	$11.60In the Money	$12.20In the Money	$0.00In the Money	6In the Money	30In the Money
MSTROut of the Money	$6.50Out of the Money	$7.55Out of the Money	$7.05Out of the Money	$-0.90Out of the Money	93Out of the Money	168Out of the Money	Filter Table By Strike Price of$140.00	MSTRIn the Money	$11.05In the Money	$11.65In the Money	$11.70In the Money	$-0.32In the Money	8In the Money	250In the Money
MSTROut of the Money	$6.20Out of the Money	$7.05Out 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$140.50	MSTRIn the Money	$11.05In the Money	$12.30In the Money	$14.45In the Money	$0.00In the Money	1In the Money	20In the Money
MSTROut of the Money	$6.30Out of the Money	$7.15Out of the Money	$6.65Out of the Money	$0.15Out of the Money	16Out of the Money	12Out of the Money	Filter Table By Strike Price of$141.00	MSTRIn the Money	$11.15In the Money	$12.40In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$5.90Out of the Money	$6.85Out 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$141.50	MSTRIn the Money	$11.95In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$6.05Out of the Money	$6.70Out of the Money	$6.25Out of the Money	$-1.18Out of the Money	48Out of the Money	42Out of the Money	Filter Table By Strike Price of$142.00	MSTRIn the Money	$11.70In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	110In the Money
MSTROut of the Money	$5.70Out of the Money	$6.55Out of the Money	$5.20Out of the Money	$-1.35Out of the Money	4Out of the Money	110Out of the Money	Filter Table By Strike Price of$142.50	MSTRIn the Money	$12.10In the Money	$13.15In the Money	$14.50In the Money	$0.68In the Money	6In the Money	5In the Money
MSTROut of the Money	$5.20Out of the Money	$6.15Out of the Money	$6.44Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$143.00	MSTRIn the Money	$12.35In the Money	$13.85In the Money	$13.40In the Money	$0.00In the Money	12In the Money	60In the Money
MSTROut of the Money	$5.10Out of the Money	$6.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$143.50	MSTRIn the Money	$13.00In the Money	$14.15In the Money	$15.50In the Money	$0.30In the Money	1In the Money	11In the Money
MSTROut of the Money	$5.20Out of the Money	$5.75Out of the Money	$5.60Out of the Money	$-0.70Out of the Money	12Out of the Money	21Out of the Money	Filter Table By Strike Price of$144.00	MSTRIn the Money	$13.20In the Money	$14.40In the Money	$15.84In the Money	$-0.79In the Money	31In the Money	89In the Money
MSTROut of the Money	$5.10Out of the Money	$5.55Out of the Money	$5.20Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$144.50	MSTRIn the Money	$13.85In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$4.90Out of the Money	$5.65Out of the Money	$4.90Out of the Money	$-1.30Out of the Money	154Out of the Money	75Out of the Money	Filter Table By Strike Price of$145.00	MSTRIn the Money	$13.60In the Money	$14.90In the Money	$15.92In the Money	$-0.28In the Money	49In the Money	121In the Money
MSTROut of the Money	$4.45Out of the Money	$5.15Out of the Money	$5.00Out of the Money	$-0.90Out of the Money	3Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.50	MSTRIn the Money	$13.85In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$4.40Out of the Money	$5.00Out of the Money	$3.95Out of the Money	$-1.20Out of the Money	10Out of the Money	23Out of the Money	Filter Table By Strike Price of$146.00	MSTRIn the Money	$14.30In the Money	$15.75In the Money	$16.90In the Money	$0.00In the Money	1In the Money	90In the Money
MSTROut of the Money	$4.45Out of the Money	$5.15Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$146.50	MSTRIn the Money	$14.95In the Money	$16.05In the Money	$17.60In the Money	$0.00In the Money	23In the Money	90In the Money
MSTROut of the Money	$4.00Out of the Money	$5.00Out of the Money	$4.25Out of the Money	$-1.06Out of the Money	5Out of the Money	11Out of the Money	Filter Table By Strike Price of$147.00	MSTRIn the Money	$15.35In the Money	$16.55In the Money	$17.20In the Money	$0.00In the Money	2In the Money	260In the Money
MSTROut of the Money	$4.20Out of the Money	$4.85Out 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$147.50	MSTRIn the Money	$15.75In the Money	$16.70In the Money	---In the Money	$0.00In the Money	---In the Money	120In the Money
MSTROut of the Money	$4.05Out of the Money	$4.70Out 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$148.00	MSTRIn the Money	$16.20In the Money	$17.05In the Money	$18.70In the Money	$-2.92In the Money	1In the Money	90In the Money
MSTROut of the Money	$3.60Out of the Money	$4.45Out of the Money	$5.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$148.50	MSTRIn the Money	$14.30In the Money	$17.65In the Money	---In the Money	$0.00In the Money	---In the Money	70In the Money
MSTROut of the Money	$3.50Out of the Money	$4.45Out of the Money	$3.26Out of the Money	$-1.34Out of the Money	27Out of the Money	61Out of the Money	Filter Table By Strike Price of$149.00	MSTRIn the Money	$16.75In the Money	$17.70In the Money	$20.99In the Money	$0.00In the Money	7In the Money	270In the Money
MSTROut of the Money	$3.65Out of the Money	$4.05Out of the Money	$4.66Out of the Money	$1.72Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$149.50	MSTRIn the Money	$17.05In the Money	$18.20In the Money	$20.99In the Money	$0.00In the Money	---In the Money	100In the Money
MSTROut of the Money	$3.55Out of the Money	$4.00Out of the Money	$3.74Out of the Money	$-0.26Out of the Money	288Out of the Money	345Out of the Money	Filter Table By Strike Price of$150.00	MSTRIn the Money	$17.10In the Money	$18.45In the Money	$17.90In the Money	$-0.63In the Money	94In the Money	445In the Money
MSTROut of the Money	$3.40Out of the Money	$3.80Out of the Money	$2.90Out of the Money	$-0.16Out of the Money	20Out of the Money	20Out of the Money	Filter Table By Strike Price of$150.50	MSTRIn the Money	$17.50In the Money	$19.05In the Money	$22.30In the Money	$0.00In the Money	2In the Money	60In the Money
MSTROut of the Money	$3.35Out of the Money	$3.70Out of the Money	$3.50Out of the Money	$-0.90Out of the Money	14Out of the Money	31Out of the Money	Filter Table By Strike Price of$151.00	MSTRIn the Money	$18.20In the Money	$19.60In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$3.05Out of the Money	$3.50Out 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$151.50	MSTRIn the Money	$18.85In the Money	$19.65In the Money	$22.80In the Money	$0.00In the Money	4In the Money	140In the Money
MSTROut of the Money	$2.84Out of the Money	$3.40Out of the Money	$2.40Out of the Money	$0.00Out of the Money	1Out of the Money	210Out of the Money	Filter Table By Strike Price of$152.00	MSTRIn the Money	$19.00In the Money	$21.95In the Money	$21.70In the Money	$0.00In the Money	40In the Money	70In the Money
MSTROut of the Money	$2.98Out of the Money	$3.35Out of the Money	$2.71Out of the Money	$0.00Out of the Money	1Out of the Money	100Out of the Money	Filter Table By Strike Price of$152.50	MSTRIn the Money	$19.30In the Money	$20.55In the Money	$23.95In the Money	$0.00In the Money	1In the Money	30In the Money
MSTROut of the Money	$2.55Out of the Money	$3.25Out of the Money	$3.04Out of the Money	$0.00Out of the Money	61Out of the Money	40Out of the Money	Filter Table By Strike Price of$153.00	MSTRIn the Money	$19.35In the Money	$20.95In the Money	$22.14In the Money	$0.00In the Money	41In the Money	90In the Money
MSTROut of the Money	$2.66Out of the Money	$3.05Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$153.50	MSTRIn the Money	$20.10In the Money	$21.25In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$2.62Out of the Money	$3.10Out of the Money	$2.51Out of the Money	$-0.99Out of the Money	11Out of the Money	176Out of the Money	Filter Table By Strike Price of$154.00	MSTRIn the Money	$20.80In the Money	$21.95In the Money	$22.99In the Money	$0.00In the Money	41In the Money	150In the Money
MSTROut of the Money	$2.51Out of the Money	$2.94Out of the Money	$2.70Out of the Money	$-0.31Out of the Money	2Out of the Money	71Out of the Money	Filter Table By Strike Price of$154.50	MSTRIn the Money	$20.85In the Money	$22.05In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$2.44Out of the Money	$2.76Out of the Money	$2.68Out of the Money	$-0.32Out of the Money	118Out of the Money	237Out of the Money	Filter Table By Strike Price of$155.00	MSTRIn the Money	$21.15In the Money	$22.85In the Money	$25.95In the Money	$0.00In the Money	1In the Money	320In the Money
MSTROut of the Money	$2.32Out of the Money	$2.67Out of the Money	$5.65Out of the Money	$2.62Out of the Money	3Out of the Money	13Out of the Money	Filter Table By Strike Price of$155.50	MSTRIn the Money	$21.75In the Money	$22.95In the Money	---In the Money	$0.00In the Money	---In the Money	80In the Money
MSTROut of the Money	$2.07Out of the Money	$2.64Out of the Money	$2.30Out of the Money	$-0.84Out of the Money	4Out of the Money	199Out of the Money	Filter Table By Strike Price of$156.00	MSTRIn the Money	$22.35In the Money	$23.20In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$2.02Out of the Money	$2.56Out 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$156.50	MSTRIn the Money	$22.75In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$1.91Out of the Money	$2.49Out of the Money	$2.00Out of the Money	$0.00Out of the Money	10Out of the Money	60Out of the Money	Filter Table By Strike Price of$157.00	MSTRIn the Money	$23.00In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$1.88Out of the Money	$2.46Out of the Money	$2.10Out of the Money	$0.00Out of the Money	21Out of the Money	50Out of the Money	Filter Table By Strike Price of$157.50	MSTRIn the Money	$23.30In the Money	$24.65In the Money	$23.90In the Money	$0.00In the Money	7In the Money	10In the Money
MSTROut of the Money	$1.79Out of the Money	$2.29Out of the Money	$2.18Out of the Money	$-0.38Out of the Money	33Out of the Money	50Out of the Money	Filter Table By Strike Price of$158.00	MSTRIn the Money	$23.85In the Money	$25.00In the Money	$28.60In the Money	$0.00In the Money	2In the Money	110In the Money
MSTROut of the Money	$1.79Out of the Money	$2.26Out of the Money	$2.03Out of the Money	$-1.07Out of the Money	2Out of the Money	75Out of the Money	Filter Table By Strike Price of$158.50	MSTRIn the Money	$24.20In the Money	$25.25In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$1.62Out of the Money	$2.16Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$159.00	MSTRIn the Money	$24.85In the Money	$26.20In the Money	$27.35In the Money	$1.69In the Money	20In the Money	30In the Money
MSTROut of the Money	$1.64Out of the Money	$2.12Out of the Money	$1.55Out of the Money	$-0.45Out of the Money	2Out of the Money	32Out of the Money	Filter Table By Strike Price of$159.50	MSTRIn the Money	$25.10In the Money	$26.45In the Money	$25.63In the Money	$0.00In the Money	---In the Money	60In the Money
MSTROut of the Money	$1.76Out of the Money	$1.99Out of the Money	$1.88Out of the Money	$-0.50Out of the Money	282Out of the Money	1,365Out of the Money	Filter Table By Strike Price of$160.00	MSTRIn the Money	$25.55In the Money	$26.85In the Money	$30.04In the Money	$3.50In the Money	6In the Money	150In the Money
MSTROut of the Money	$1.59Out of the Money	$1.99Out of the Money	$1.75Out of the Money	$-0.74Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$160.50	MSTRIn the Money	$26.10In the Money	$27.10In the Money	$29.15In the Money	$0.00In the Money	---In the Money	29In the Money
MSTROut of the Money	$1.60Out of the Money	$1.93Out of the Money	$2.03Out of the Money	$0.52Out of the Money	10Out of the Money	270Out of the Money	Filter Table By Strike Price of$161.00	MSTRIn the Money	$26.50In the Money	$27.55In the Money	$29.10In the Money	$0.00In the Money	2In the Money	10In the Money
MSTROut of the Money	$1.40Out of the Money	$1.86Out of the Money	$1.80Out of the Money	$0.00Out of the Money	201Out of the Money	40Out of the Money	Filter Table By Strike Price of$161.50	MSTRIn the Money	$26.75In the Money	$28.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$1.53Out of the Money	$1.78Out of the Money	$1.89Out of the Money	$0.48Out of the Money	2Out of the Money	55Out of the Money	Filter Table By Strike Price of$162.00	MSTRIn the Money	$27.40In the Money	$28.60In the Money	---In the Money	$0.00In the Money	---In the Money	190In the Money
MSTROut of the Money	$1.33Out of the Money	$1.73Out of the Money	$1.59Out of the Money	$0.00Out of the Money	20Out of the Money	40Out of the Money	Filter Table By Strike Price of$162.50	MSTRIn the Money	$28.00In the Money	$29.35In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$1.37Out of the Money	$1.70Out 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$163.00	MSTRIn the Money	$28.35In the Money	$29.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$1.33Out of the Money	$1.64Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$163.50	MSTRIn the Money	$27.70In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$1.11Out of the Money	$1.61Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$164.00	MSTRIn the Money	$29.10In the Money	$30.45In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$1.18Out of the Money	$1.61Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$164.50	MSTRIn the Money	$29.55In the Money	$31.10In the Money	$34.45In the Money	$0.00In the Money	3In the Money	20In the Money
MSTROut of the Money	$1.08Out of the Money	$1.51Out of the Money	$1.27Out of the Money	$-0.29Out of the Money	110Out of the Money	108Out of the Money	Filter Table By Strike Price of$165.00	MSTRIn the Money	$29.95In the Money	$31.15In the Money	$34.95In the Money	$4.46In the Money	1In the Money	80In the Money
MSTROut of the Money	$1.11Out of the Money	$1.47Out 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$165.50	MSTRIn the Money	$30.40In the Money	$32.05In the Money	$35.80In the Money	$0.00In the Money	1In the Money	20In the Money
MSTROut of the Money	$1.11Out of the Money	$1.43Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$166.00	MSTRIn the Money	$30.80In the Money	$32.15In the Money	---In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$1.02Out of the Money	$1.37Out 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$166.50	MSTRIn the Money	$31.50In the Money	$34.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.96Out of the Money	$1.35Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$167.00	MSTRIn the Money	$31.90In the Money	$33.25In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.84Out of the Money	$1.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$167.50	MSTRIn the Money	$32.20In the Money	$33.55In the Money	---In the Money	$0.00In the Money	---In the Money	40In the Money
MSTROut of the Money	$0.87Out of the Money	$1.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$168.00	MSTRIn the Money	$32.75In the Money	$34.45In the Money	---In the Money	$0.00In the Money	---In the Money	70In the Money
MSTROut of the Money	$0.97Out of the Money	$1.25Out of the Money	$1.46Out of the Money	$-0.15Out of the Money	11Out of the Money	20Out of the Money	Filter Table By Strike Price of$168.50	MSTRIn the Money	$33.15In the Money	$34.35In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.96Out of the Money	$1.17Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$169.00	MSTRIn the Money	$33.65In the Money	$35.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.79Out of the Money	$1.19Out 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$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	$0.87Out of the Money	$1.11Out of the Money	$1.05Out of the Money	$-0.46Out of the Money	124Out of the Money	710Out of the Money	Filter Table By Strike Price of$170.00	MSTRIn the Money	$34.55In the Money	$36.35In the Money	$40.60In the Money	$3.59In the Money	4In the Money	90In the Money
MSTROut of the Money	$0.68Out of the Money	$1.14Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$170.50	MSTRIn the Money	$35.05In the Money	$37.75In the Money	---In the Money	$0.00In the Money	---In the Money	110In the Money
MSTROut of the Money	$0.65Out of the Money	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$171.00	MSTRIn the Money	$35.45In the Money	$36.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.66Out of the Money	$1.01Out 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	$35.90In the Money	$37.75In the Money	---In the Money	$0.00In the Money	---In the Money	100In the Money
MSTROut of the Money	$0.80Out of the Money	$1.01Out of the Money	$0.78Out of the Money	$-0.24Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$172.00	MSTRIn the Money	$35.15In the Money	$38.25In the Money	---In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$0.76Out of the Money	$0.96Out of the Money	$1.16Out of the Money	$-0.04Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$172.50	MSTRIn the Money	$36.85In the Money	$38.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.55Out of the Money	$0.98Out 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	$36.55In the Money	$40.15In the Money	$40.95In the Money	$0.00In the Money	---In the Money	11In the Money
MSTROut of the Money	$0.72Out of the Money	$0.92Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$173.50	MSTRIn the Money	$37.90In the Money	$40.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.71Out of the Money	$0.86Out of the Money	$0.81Out of the Money	$-0.39Out of the Money	16Out of the Money	101Out of the Money	Filter Table By Strike Price of$174.00	MSTRIn the Money	$37.95In the Money	$39.85In the Money	---In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$0.66Out of the Money	$0.85Out 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$174.50	MSTRIn the Money	$38.95In the Money	$40.60In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.78Out of the Money	$-0.42Out of the Money	115Out of the Money	325Out of the Money	Filter Table By Strike Price of$175.00	MSTRIn the Money	$39.35In the Money	$40.80In the Money	$40.00In the Money	$0.00In the Money	---In the Money	140In the Money
MSTROut of the Money	$0.51Out of the Money	$0.85Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$175.50	MSTRIn the Money	$39.45In the Money	$41.35In the Money	---In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$0.46Out of the Money	$0.83Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$176.00	MSTRIn the Money	$40.35In the Money	$42.05In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.48Out of the Money	$0.83Out 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	$40.40In the Money	$42.55In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.58Out of the Money	$0.77Out 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$177.00	MSTRIn the Money	$41.35In the Money	$42.75In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.41Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.00Out of the Money	100Out of the Money	240Out of the Money	Filter Table By Strike Price of$178.00	MSTRIn the Money	$42.10In the Money	$43.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.49Out of the Money	$0.73Out of the Money	$0.60Out of the Money	$-0.22Out of the Money	6Out of the Money	102Out of the Money	Filter Table By Strike Price of$179.00	MSTRIn the Money	$43.20In the Money	$44.70In the Money	---In the Money	$0.00In the Money	---In the Money	110In the Money
MSTROut of the Money	$0.51Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.30Out of the Money	60Out of the Money	807Out of the Money	Filter Table By Strike Price of$180.00	MSTRIn the Money	$44.10In the Money	$45.65In the Money	$45.41In the Money	$0.00In the Money	---In the Money	40In the Money
MSTROut of the Money	$0.46Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$181.00	MSTRIn the Money	$45.00In the Money	$46.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.29Out of the Money	$0.64Out 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$182.00	MSTRIn the Money	$46.10In the Money	$47.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.32Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	20Out of the Money	10Out of the Money	Filter Table By Strike Price of$183.00	MSTRIn the Money	$47.00In the Money	$48.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.33Out of the Money	$0.52Out of the Money	$0.44Out of the Money	$0.00Out of the Money	10Out of the Money	140Out of the Money	Filter Table By Strike Price of$184.00	MSTRIn the Money	$47.95In the Money	$49.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.28Out of the Money	$0.62Out of the Money	$0.46Out of the Money	$-0.14Out of the Money	131Out of the Money	302Out of the Money	Filter Table By Strike Price of$185.00	MSTRIn the Money	$49.00In the Money	$50.50In the Money	---In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$0.18Out of the Money	$0.59Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$186.00	MSTRIn the Money	$49.90In the Money	$51.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.26Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	6Out of the Money	105Out of the Money	Filter Table By Strike Price of$187.00	MSTRIn the Money	$50.95In the Money	$52.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.20Out of the Money	$0.54Out 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	$51.95In the Money	$53.55In 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	$-0.24Out of the Money	4Out of the Money	144Out of the Money	Filter Table By Strike Price of$189.00	MSTRIn the Money	$52.85In the Money	$54.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.16Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$-0.18Out of the Money	158Out of the Money	593Out of the Money	Filter Table By Strike Price of$190.00	MSTRIn the Money	$53.85In the Money	$55.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.14Out of the Money	$0.46Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$192.00	MSTRIn the Money	$55.90In the Money	$57.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.12Out of the Money	$0.43Out 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	$57.80In the Money	$59.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.18Out of the Money	$0.43Out of the Money	$0.20Out of the Money	$-0.27Out of the Money	71Out of the Money	265Out of the Money	Filter Table By Strike Price of$195.00	MSTRIn the Money	$58.80In the Money	$60.45In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.14Out of the Money	$0.42Out 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	$59.80In the Money	$61.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.11Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	1Out of the Money	200Out of the Money	Filter Table By Strike Price of$198.00	MSTRIn the Money	$61.85In the Money	$63.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.16Out of the Money	249Out of the Money	775Out of the Money	Filter Table By Strike Price of$200.00	MSTRIn the Money	$63.75In the Money	$65.40In the Money	---In the Money	$0.00In the Money	---In the Money	120In the Money
MSTROut of the Money	$0.09Out of the Money	$0.36Out 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	$65.95In the Money	$67.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.08Out of the Money	$0.34Out 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	$67.85In the Money	$69.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.08Out of the Money	$0.34Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$205.00	MSTRIn the Money	$68.80In the Money	$70.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.12Out of the Money	$-0.27Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$206.00	MSTRIn the Money	$69.80In the Money	$71.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.07Out of the Money	$0.32Out 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	$71.80In the Money	$73.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.09Out of the Money	$0.31Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	35Out of the Money	490Out of the Money	Filter Table By Strike Price of$210.00	MSTRIn the Money	$73.80In the Money	$75.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.30Out 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	$75.80In the Money	$77.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.06Out of the Money	$0.29Out 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$214.00	MSTRIn the Money	$77.80In the Money	$79.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.06Out of the Money	$0.28Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	70Out of the Money	160Out of the Money	Filter Table By Strike Price of$215.00	MSTRIn the Money	$78.80In the Money	$80.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.28Out 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	$79.85In the Money	$81.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.27Out 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	$81.80In the Money	$83.40In the Money	---In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.04Out of the Money	$0.26Out 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	$83.85In the Money	$85.40In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$225.00	MSTRIn the Money	$88.80In the Money	$90.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$230.00	MSTRIn the Money	$93.80In the Money	$95.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.23Out 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$235.00	MSTRIn the Money	$98.80In the Money	$100.40In 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	160Out of the Money	Filter Table By Strike Price of$240.00	MSTRIn the Money	$103.80In the Money	$105.40In 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	---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	$108.80In the Money	$110.40In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	451Out 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	$0.04Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	50Out of the Money	Filter Table By Strike Price of$255.00	MSTRIn the Money	$118.80In the Money	$120.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	270Out of the Money	Filter Table By Strike Price of$260.00	MSTRIn the Money	$123.80In the Money	$125.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	31Out of the Money	310Out of the Money	Filter Table By Strike Price of$265.00	MSTRIn the Money	$128.75In the Money	$130.40In the Money	---In the Money	$0.00In the Money	---In 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	20Out of the Money	Filter Table By Strike Price of$270.00	MSTRIn the Money	$133.75In the Money	$135.40In 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	50Out of the Money	Filter Table By Strike Price of$275.00	MSTRIn the Money	$138.75In the Money	$140.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$280.00	MSTRIn the Money	$143.75In the Money	$145.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	74Out of the Money	251Out of the Money	Filter Table By Strike Price of$285.00	MSTRIn the Money	$148.75In the Money	$150.35In the Money	---In the Money	$0.00In 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)