Stocks Options

LAST PRICE
176.5100
TODAY'S CHANGE (%)
Trending Up13.1000 (8.0166%)

Bid / Lots
175.7200/ 2
Ask / Lots
175.9800/ 1
Open / Previous Close
166.7200 / 163.4100
Day Range
Low 163.9651
High 176.5500
52 Week Range
Low 30.7110
High 199.9990
Volume
14,069,711
above 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 97.425

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

Call Options (expires Friday February 21, 2025)
Put Options (expires Friday February 21, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSTRIn the Money	$151.20In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$23.00	MSTROut of the Money	$0.18Out of the Money	$0.36Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	757Out of the Money
MSTRIn the Money	$150.30In the Money	$156.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	MSTROut of the Money	$0.12Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$149.30In the Money	$155.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MSTROut of the Money	$0.14Out of the Money	$0.60Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
MSTRIn the Money	$148.40In the Money	$154.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	MSTROut of the Money	$0.17Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$147.40In the Money	$153.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MSTROut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	840Out of the Money
MSTRIn the Money	$146.30In the Money	$152.40In the Money	$103.65In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$28.00	MSTROut of the Money	$0.23Out of the Money	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$145.50In the Money	$151.45In the Money	$121.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	MSTROut of the Money	$0.26Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSTRIn the Money	$144.70In the Money	$150.55In the Money	$109.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$30.00	MSTROut of the Money	$0.29Out of the Money	$0.70Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money
MSTRIn the Money	$143.60In the Money	$149.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$31.00	MSTROut of the Money	$0.32Out of the Money	$0.78Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSTRIn the Money	$142.60In the Money	$148.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.00	MSTROut of the Money	$0.36Out of the Money	$0.81Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MSTRIn the Money	$141.70In the Money	$147.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$33.00	MSTROut of the Money	$0.39Out of the Money	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$140.80In the Money	$146.65In the Money	$144.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	MSTROut of the Money	$0.43Out of the Money	$0.88Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MSTRIn the Money	$139.80In the Money	$145.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$35.00	MSTROut of the Money	$0.46Out of the Money	$0.92Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
MSTRIn the Money	$138.90In the Money	$144.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$36.00	MSTROut of the Money	$0.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
MSTRIn the Money	$137.90In the Money	$143.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.00	MSTROut of the Money	$0.54Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$137.00In the Money	$144.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$38.00	MSTROut of the Money	$0.58Out of the Money	$1.03Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
MSTRIn the Money	$136.20In the Money	$142.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	MSTROut of the Money	$0.59Out of the Money	$1.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$135.10In the Money	$142.05In the Money	$124.99In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	MSTROut of the Money	$0.66Out of the Money	$1.11Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
MSTRIn the Money	$134.10In the Money	$141.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$41.00	MSTROut of the Money	$0.70Out of the Money	$1.16Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money
MSTRIn the Money	$133.20In the Money	$139.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.00	MSTROut of the Money	$0.71Out of the Money	$1.20Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
MSTRIn the Money	$132.30In the Money	$138.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$43.00	MSTROut of the Money	$0.79Out of the Money	$1.25Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MSTRIn the Money	$131.40In the Money	$138.20In the Money	$88.95In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$44.00	MSTROut of the Money	$0.84Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSTRIn the Money	$130.40In the Money	$136.35In the Money	$133.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.00	MSTROut of the Money	$0.84Out of the Money	$1.34Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MSTRIn the Money	$129.50In the Money	$135.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$46.00	MSTROut of the Money	$0.89Out of the Money	$1.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSTRIn the Money	$128.40In the Money	$132.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	MSTROut of the Money	$0.99Out of the Money	$1.44Out of the Money	$2.49Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSTRIn the Money	$127.80In the Money	$133.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$48.00	MSTROut of the Money	$1.05Out of the Money	$1.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$126.70In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$49.00	MSTROut of the Money	$1.11Out of the Money	$1.54Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
MSTRIn the Money	$125.80In the Money	$132.60In the Money	$128.11In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$50.00	MSTROut of the Money	$1.16Out of the Money	$1.59Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	574Out of the Money
MSTRIn the Money	$124.90In the Money	$130.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$51.00	MSTROut of the Money	$1.22Out of the Money	$1.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$123.80In the Money	$129.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$52.00	MSTROut of the Money	$1.28Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$123.00In the Money	$128.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$53.00	MSTROut of the Money	$1.26Out of the Money	$1.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSTRIn the Money	$122.30In the Money	$128.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$54.00	MSTROut of the Money	$1.40Out of the Money	$1.77Out of the Money	$1.60Out of the Money	$-0.01Out of the Money	1Out of the Money	91Out of the Money
MSTRIn the Money	$121.10In the Money	$127.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$55.00	MSTROut of the Money	$1.49Out of the Money	$1.82Out of the Money	$1.65Out of the Money	$-0.08Out of the Money	1Out of the Money	796Out of the Money
MSTRIn the Money	$120.20In the Money	$126.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	MSTROut of the Money	$1.54Out of the Money	$1.93Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
MSTRIn the Money	$119.30In the Money	$125.20In the Money	$107.34In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$57.00	MSTROut of the Money	$1.61Out of the Money	$1.99Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
MSTRIn the Money	$118.40In the Money	$124.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$58.00	MSTROut of the Money	$1.67Out of the Money	$2.05Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
MSTRIn the Money	$117.30In the Money	$125.30In the Money	$83.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	MSTROut of the Money	$1.65Out of the Money	$2.05Out of the Money	$1.79Out of the Money	$-0.31Out of the Money	12Out of the Money	452Out of the Money
MSTRIn the Money	$116.70In the Money	$122.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$60.00	MSTROut of the Money	$1.82Out of the Money	$2.22Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
MSTRIn the Money	$115.60In the Money	$121.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$61.00	MSTROut of the Money	$1.89Out of the Money	$2.28Out of the Money	$2.13Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
MSTRIn the Money	$114.70In the Money	$122.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$62.00	MSTROut of the Money	$1.97Out of the Money	$2.35Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
MSTRIn the Money	$113.80In the Money	$119.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$63.00	MSTROut of the Money	$2.05Out of the Money	$2.42Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
MSTRIn the Money	$112.90In the Money	$118.80In the Money	$61.27In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$64.00	MSTROut of the Money	$2.13Out of the Money	$2.49Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
MSTRIn the Money	$112.10In the Money	$118.00In the Money	$65.35In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$65.00	MSTROut of the Money	$2.08Out of the Money	$2.50Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
MSTRIn the Money	$111.00In the Money	$117.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$66.00	MSTROut of the Money	$2.29Out of the Money	$2.63Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
MSTRIn the Money	$110.20In the Money	$116.15In the Money	$78.57In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$67.00	MSTROut of the Money	$2.19Out of the Money	$2.71Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
MSTRIn the Money	$109.30In the Money	$115.25In the Money	$104.53In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$68.00	MSTROut of the Money	$2.28Out of the Money	$2.78Out of the Money	$2.66Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$108.40In the Money	$114.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$69.00	MSTROut of the Money	$2.36Out of the Money	$2.87Out of the Money	$3.11Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MSTRIn the Money	$107.50In the Money	$113.45In the Money	$106.00In the Money	$0.00In the Money	---In the Money	612In the Money	Filter Table By Strike Price of$70.00	MSTROut of the Money	$2.62Out of the Money	$2.95Out of the Money	$2.94Out of the Money	$-0.03Out of the Money	1Out of the Money	3,680Out of the Money
MSTRIn the Money	$106.50In the Money	$110.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$71.00	MSTROut of the Money	$2.68Out of the Money	$3.05Out of the Money	$4.85Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
MSTRIn the Money	$105.70In the Money	$111.65In the Money	$64.25In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$72.00	MSTROut of the Money	$2.73Out of the Money	$3.15Out of the Money	$3.32Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSTRIn the Money	$104.80In the Money	$110.75In the Money	$93.00In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$73.00	MSTROut of the Money	$2.89Out of the Money	$3.25Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
MSTRIn the Money	$103.90In the Money	$109.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$74.00	MSTROut of the Money	$3.00Out of the Money	$3.45Out of the Money	$3.15Out of the Money	$-2.12Out of the Money	2Out of the Money	23Out of the Money
MSTRIn the Money	$103.50In the Money	$108.95In the Money	$79.87In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$75.00	MSTROut of the Money	$3.10Out of the Money	$3.45Out of the Money	$3.25Out of the Money	$-0.42Out of the Money	1Out of the Money	1,673Out of the Money
MSTRIn the Money	$103.50In the Money	$108.00In the Money	$79.65In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$76.00	MSTROut of the Money	$3.25Out of the Money	$3.55Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MSTRIn the Money	$103.50In the Money	$105.15In the Money	$72.20In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$77.00	MSTROut of the Money	$3.35Out of the Money	$3.65Out of the Money	$7.75Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
MSTRIn the Money	$101.85In the Money	$105.15In the Money	$65.95In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$78.00	MSTROut of the Money	$3.40Out of the Money	$3.80Out of the Money	$6.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MSTRIn the Money	$101.85In the Money	$105.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$79.00	MSTROut of the Money	$3.30Out of the Money	$3.90Out of the Money	$7.47Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
MSTRIn the Money	$101.10In the Money	$102.60In the Money	$87.20In the Money	$0.00In the Money	---In the Money	948In the Money	Filter Table By Strike Price of$80.00	MSTROut of the Money	$3.40Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$-0.25Out of the Money	1Out of the Money	1,405Out of the Money
MSTRIn the Money	$99.40In the Money	$102.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	MSTROut of the Money	$3.80Out of the Money	$4.25Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
MSTRIn the Money	$99.40In the Money	$100.85In the Money	$57.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.00	MSTROut of the Money	$3.70Out of the Money	$4.25Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
MSTRIn the Money	$98.40In the Money	$100.85In the Money	$45.40In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$83.00	MSTROut of the Money	$3.75Out of the Money	$4.40Out of the Money	$4.37Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
MSTRIn the Money	$96.55In the Money	$100.85In the Money	$67.35In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$84.00	MSTROut of the Money	$4.15Out of the Money	$4.50Out of the Money	$4.50Out of the Money	$-0.14Out of the Money	2Out of the Money	54Out of the Money
MSTRIn the Money	$96.55In the Money	$100.15In the Money	$90.80In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$85.00	MSTROut of the Money	$4.30Out of the Money	$4.65Out of the Money	$5.18Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
MSTRIn the Money	$96.10In the Money	$97.45In the Money	$53.00In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$86.00	MSTROut of the Money	$4.40Out of the Money	$4.70Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
MSTRIn the Money	$95.30In the Money	$96.60In the Money	$74.05In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$87.00	MSTROut of the Money	$4.55Out of the Money	$4.85Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MSTRIn the Money	$94.25In the Money	$97.60In the Money	$53.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$88.00	MSTROut of the Money	$4.70Out of the Money	$5.00Out of the Money	$5.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
MSTRIn the Money	$93.25In the Money	$96.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$89.00	MSTROut of the Money	$4.85Out of the Money	$5.35Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$92.50In the Money	$95.95In the Money	$81.70In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$90.00	MSTROut of the Money	$5.00Out of the Money	$5.50Out of the Money	$5.23Out of the Money	$-0.62Out of the Money	1Out of the Money	1,195Out of the Money
MSTRIn the Money	$91.95In the Money	$95.20In the Money	$68.05In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$91.00	MSTROut of the Money	$5.15Out of the Money	$5.65Out of the Money	$10.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MSTRIn the Money	$91.00In the Money	$92.35In the Money	$58.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$92.00	MSTROut of the Money	$5.30Out of the Money	$5.65Out of the Money	$6.57Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
MSTRIn the Money	$90.25In the Money	$91.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$93.00	MSTROut of the Money	$5.45Out of the Money	$5.80Out of the Money	$6.42Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSTRIn the Money	$89.25In the Money	$92.65In the Money	$67.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	MSTROut of the Money	$5.35Out of the Money	$6.15Out of the Money	$6.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
MSTRIn the Money	$88.60In the Money	$89.95In the Money	$87.37In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$95.00	MSTROut of the Money	$5.80Out of the Money	$6.30Out of the Money	$5.96Out of the Money	$-0.74Out of the Money	2Out of the Money	305Out of the Money
MSTRIn the Money	$87.85In the Money	$89.15In the Money	$83.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$96.00	MSTROut of the Money	$5.95Out of the Money	$6.30Out of the Money	$6.72Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
MSTRIn the Money	$86.95In the Money	$90.20In the Money	$77.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$97.00	MSTROut of the Money	$6.15Out of the Money	$6.65Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
MSTRIn the Money	$86.00In the Money	$87.45In the Money	$87.85In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$98.00	MSTROut of the Money	$6.10Out of the Money	$6.85Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
MSTRIn the Money	$85.45In the Money	$87.45In the Money	$53.01In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$99.00	MSTROut of the Money	$6.50Out of the Money	$7.00Out of the Money	$7.02Out of the Money	$-0.32Out of the Money	9Out of the Money	93Out of the Money
MSTRIn the Money	$83.90In the Money	$87.45In the Money	$83.90In the Money	$13.30In the Money	20In the Money	692In the Money	Filter Table By Strike Price of$100.00	MSTROut of the Money	$6.70Out of the Money	$7.05Out of the Money	$7.30Out of the Money	$-0.62Out of the Money	237Out of the Money	1,478Out of the Money
MSTRIn the Money	$83.90In the Money	$87.10In the Money	$71.22In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$101.00	MSTROut of the Money	$6.90Out of the Money	$7.45Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
MSTRIn the Money	$83.05In the Money	$86.25In the Money	$72.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$102.00	MSTROut of the Money	$7.10Out of the Money	$7.40Out of the Money	$7.77Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$82.30In the Money	$85.40In the Money	$61.10In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$103.00	MSTROut of the Money	$7.30Out of the Money	$7.65Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
MSTRIn the Money	$80.65In the Money	$84.60In the Money	$66.70In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$104.00	MSTROut of the Money	$7.50Out of the Money	$7.80Out of the Money	$7.95Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money
MSTRIn the Money	$80.65In the Money	$81.90In the Money	$66.80In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$105.00	MSTROut of the Money	$7.70Out of the Money	$8.15Out of the Money	$7.95Out of the Money	$-0.40Out of the Money	1Out of the Money	69Out of the Money
MSTRIn the Money	$80.05In the Money	$83.15In the Money	$58.12In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$106.00	MSTROut of the Money	$7.90Out of the Money	$8.45Out of the Money	$8.20Out of the Money	$-1.80Out of the Money	2Out of the Money	122Out of the Money
MSTRIn the Money	$78.30In the Money	$80.35In the Money	$73.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$107.00	MSTROut of the Money	$8.15Out of the Money	$8.50Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MSTRIn the Money	$78.35In the Money	$80.35In the Money	$52.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$108.00	MSTROut of the Money	$8.35Out of the Money	$8.65Out of the Money	$8.65Out of the Money	$-0.25Out of the Money	10Out of the Money	100Out of the Money
MSTRIn the Money	$77.70In the Money	$80.35In the Money	$72.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$109.00	MSTROut of the Money	$8.60Out of the Money	$8.95Out of the Money	$9.49Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
MSTRIn the Money	$76.85In the Money	$78.10In the Money	$63.75In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$110.00	MSTROut of the Money	$8.55Out of the Money	$9.20Out of the Money	$10.82Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
MSTRIn the Money	$76.10In the Money	$78.10In the Money	$55.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$111.00	MSTROut of the Money	$8.90Out of the Money	$9.45Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
MSTRIn the Money	$75.35In the Money	$76.60In the Money	$68.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$112.00	MSTROut of the Money	$9.30Out of the Money	$9.85Out of the Money	$9.60Out of the Money	$-0.47Out of the Money	1Out of the Money	11Out of the Money
MSTRIn the Money	$74.85In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$113.00	MSTROut of the Money	$9.30Out of the Money	$9.95Out of the Money	$10.82Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
MSTRIn the Money	$74.00In the Money	$76.60In the Money	$64.75In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$114.00	MSTROut of the Money	$9.80Out of the Money	$10.40Out of the Money	$10.78Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
MSTRIn the Money	$73.05In the Money	$74.35In the Money	$62.90In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$115.00	MSTROut of the Money	$10.05Out of the Money	$10.45Out of the Money	$10.40Out of the Money	$-0.82Out of the Money	12Out of the Money	102Out of the Money
MSTRIn the Money	$72.55In the Money	$74.35In the Money	$69.15In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$116.00	MSTROut of the Money	$10.10Out of the Money	$10.90Out of the Money	$14.02Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
MSTRIn the Money	$71.85In the Money	$74.35In the Money	$68.75In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$117.00	MSTROut of the Money	$10.45Out of the Money	$11.05Out of the Money	$15.36Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MSTRIn the Money	$71.30In the Money	$74.30In the Money	$59.51In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$118.00	MSTROut of the Money	$10.90Out of the Money	$11.45Out of the Money	$13.00Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MSTRIn the Money	$70.55In the Money	$73.65In the Money	$59.81In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$119.00	MSTROut of the Money	$10.80Out of the Money	$11.60Out of the Money	$12.55Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MSTRIn the Money	$69.35In the Money	$70.80In the Money	$57.45In the Money	$0.00In the Money	---In the Money	673In the Money	Filter Table By Strike Price of$120.00	MSTROut of the Money	$11.30Out of the Money	$12.05Out of the Money	$11.66Out of the Money	$-2.52Out of the Money	136Out of the Money	374Out of the Money
MSTRIn the Money	$69.05In the Money	$70.25In the Money	$61.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$121.00	MSTROut of the Money	$11.75Out of the Money	$12.15Out of the Money	$19.19Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
MSTRIn the Money	$68.55In the Money	$71.50In the Money	$44.10In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$122.00	MSTROut of the Money	$12.05Out of the Money	$12.50Out of the Money	$14.56Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
MSTRIn the Money	$67.80In the Money	$70.95In the Money	$53.74In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$123.00	MSTROut of the Money	$12.15Out of the Money	$12.75Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSTRIn the Money	$66.90In the Money	$68.10In the Money	$62.87In the Money	$-4.10In the Money	10In the Money	128In the Money	Filter Table By Strike Price of$124.00	MSTROut of the Money	$12.40Out of the Money	$13.15Out of the Money	$22.55Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money
MSTRIn the Money	$66.55In the Money	$67.65In the Money	$62.00In the Money	$6.37In the Money	2In the Money	318In the Money	Filter Table By Strike Price of$125.00	MSTROut of the Money	$13.00Out of the Money	$13.35Out of the Money	$13.30Out of the Money	$-1.61Out of the Money	12Out of the Money	1,058Out of the Money
MSTRIn the Money	$65.60In the Money	$68.85In the Money	$53.67In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$126.00	MSTROut of the Money	$13.25Out of the Money	$13.70Out of the Money	$24.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MSTRIn the Money	$65.20In the Money	$68.25In the Money	$64.30In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$127.00	MSTROut of the Money	$13.30Out of the Money	$14.20Out of the Money	$16.18Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
MSTRIn the Money	$64.50In the Money	$67.55In the Money	$58.74In the Money	$7.92In the Money	5In the Money	122In the Money	Filter Table By Strike Price of$128.00	MSTROut of the Money	$13.90Out of the Money	$14.35Out of the Money	$15.90Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
MSTRIn the Money	$63.70In the Money	$64.85In the Money	$56.30In the Money	$-4.25In the Money	1In the Money	172In the Money	Filter Table By Strike Price of$129.00	MSTROut of the Money	$14.30Out of the Money	$14.75Out of the Money	$15.04Out of the Money	$-3.74Out of the Money	6Out of the Money	98Out of the Money
MSTRIn the Money	$62.85In the Money	$64.85In the Money	$60.20In the Money	$8.20In the Money	22In the Money	667In the Money	Filter Table By Strike Price of$130.00	MSTROut of the Money	$14.65Out of the Money	$15.05Out of the Money	$15.45Out of the Money	$-2.15Out of the Money	21Out of the Money	1,954Out of the Money
MSTRIn the Money	$62.20In the Money	$63.75In the Money	$57.15In the Money	$4.85In the Money	2In the Money	117In the Money	Filter Table By Strike Price of$131.00	MSTROut of the Money	$14.70Out of the Money	$15.50Out of the Money	$21.43Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MSTRIn the Money	$61.70In the Money	$65.05In the Money	$51.25In the Money	$0.00In the Money	---In the Money	403In the Money	Filter Table By Strike Price of$132.00	MSTROut of the Money	$15.35Out of the Money	$15.80Out of the Money	$22.50Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
MSTRIn the Money	$61.35In the Money	$64.35In the Money	$56.00In the Money	$-0.65In the Money	2In the Money	165In the Money	Filter Table By Strike Price of$133.00	MSTROut of the Money	$15.40Out of the Money	$16.25Out of the Money	$17.40Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
MSTRIn the Money	$60.30In the Money	$63.05In the Money	$59.40In the Money	$5.02In the Money	46In the Money	350In the Money	Filter Table By Strike Price of$134.00	MSTROut of the Money	$16.10Out of the Money	$16.55Out of the Money	$23.79Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
MSTRIn the Money	$59.60In the Money	$63.05In the Money	$58.80In the Money	$2.03In the Money	1In the Money	456In the Money	Filter Table By Strike Price of$135.00	MSTROut of the Money	$16.45Out of the Money	$16.95Out of the Money	$19.73Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
MSTRIn the Money	$59.30In the Money	$60.45In the Money	$52.95In the Money	$0.00In the Money	---In the Money	398In the Money	Filter Table By Strike Price of$136.00	MSTROut of the Money	$16.85Out of the Money	$17.25Out of the Money	$19.39Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
MSTRIn the Money	$58.40In the Money	$61.85In the Money	$36.45In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$137.00	MSTROut of the Money	$16.85Out of the Money	$17.75Out of the Money	$26.85Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MSTRIn the Money	$58.20In the Money	$59.10In the Money	$58.48In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$138.00	MSTROut of the Money	$17.25Out of the Money	$18.15Out of the Money	$34.23Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MSTRIn the Money	$57.50In the Money	$60.45In the Money	$54.00In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$139.00	MSTROut of the Money	$18.00Out of the Money	$18.45Out of the Money	$28.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
MSTRIn the Money	$56.75In the Money	$57.60In the Money	$55.50In the Money	$11.50In the Money	3In the Money	1,049In the Money	Filter Table By Strike Price of$140.00	MSTROut of the Money	$18.35Out of the Money	$18.90Out of the Money	$19.83Out of the Money	$-1.92Out of the Money	2Out of the Money	616Out of the Money
MSTRIn the Money	$56.30In the Money	$58.50In the Money	$47.50In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$141.00	MSTROut of the Money	$18.80Out of the Money	$19.30Out of the Money	$20.70Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSTRIn the Money	$55.45In the Money	$57.05In the Money	$54.40In the Money	$10.95In the Money	2In the Money	158In the Money	Filter Table By Strike Price of$142.00	MSTROut of the Money	$19.20Out of the Money	$19.65Out of the Money	$26.60Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
MSTRIn the Money	$55.15In the Money	$57.40In the Money	$44.78In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$143.00	MSTROut of the Money	$19.60Out of the Money	$20.15Out of the Money	$27.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MSTRIn the Money	$54.65In the Money	$57.40In the Money	$33.18In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$144.00	MSTROut of the Money	$20.05Out of the Money	$20.50Out of the Money	$25.24Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MSTRIn the Money	$53.80In the Money	$57.40In the Money	$50.60In the Money	$6.61In the Money	1In the Money	1,023In the Money	Filter Table By Strike Price of$145.00	MSTROut of the Money	$20.10Out of the Money	$20.95Out of the Money	$24.31Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MSTRIn the Money	$53.30In the Money	$56.85In the Money	$39.00In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$146.00	MSTROut of the Money	$20.45Out of the Money	$21.40Out of the Money	$32.05Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
MSTRIn the Money	$53.00In the Money	$54.15In the Money	$43.95In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$147.00	MSTROut of the Money	$21.30Out of the Money	$21.75Out of the Money	$35.00Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MSTRIn the Money	$52.50In the Money	$53.70In the Money	$39.97In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$148.00	MSTROut of the Money	$21.75Out of the Money	$22.15Out of the Money	$25.45Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
MSTRIn the Money	$51.65In the Money	$53.05In the Money	$45.50In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$149.00	MSTROut of the Money	$22.20Out of the Money	$22.55Out of the Money	$25.95Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MSTRIn the Money	$51.50In the Money	$53.05In the Money	$50.97In the Money	$8.72In the Money	13In the Money	1,127In the Money	Filter Table By Strike Price of$150.00	MSTROut of the Money	$22.65Out of the Money	$23.15Out of the Money	$24.10Out of the Money	$-2.87Out of the Money	13Out of the Money	411Out of the Money
MSTRIn the Money	$50.50In the Money	$51.65In the Money	$51.00In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$152.00	MSTROut of the Money	$23.15Out of the Money	$24.00Out of the Money	$24.95Out of the Money	$-5.05Out of the Money	3Out of the Money	96Out of the Money
MSTRIn the Money	$48.85In the Money	$52.55In the Money	$43.98In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$154.00	MSTROut of the Money	$24.15Out of the Money	$25.00Out of the Money	$25.60Out of the Money	$-1.20Out of the Money	1Out of the Money	89Out of the Money
MSTRIn the Money	$48.85In the Money	$49.85In the Money	$43.80In the Money	$4.00In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$155.00	MSTROut of the Money	$24.90Out of the Money	$25.55Out of the Money	$30.00Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
MSTRIn the Money	$48.25In the Money	$49.55In the Money	$47.93In the Money	$7.93In the Money	2In the Money	61In the Money	Filter Table By Strike Price of$156.00	MSTROut of the Money	$25.15Out of the Money	$25.85Out of the Money	$27.05Out of the Money	$-4.43Out of the Money	2Out of the Money	49Out of the Money
MSTRIn the Money	$47.10In the Money	$48.65In the Money	$44.76In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$158.00	MSTROut of the Money	$26.05Out of the Money	$27.15Out of the Money	$29.26Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
MSTRIn the Money	$46.55In the Money	$47.60In the Money	$44.71In the Money	$6.78In the Money	23In the Money	932In the Money	Filter Table By Strike Price of$160.00	MSTROut of the Money	$27.10Out of the Money	$27.85Out of the Money	$28.17Out of the Money	$-1.06Out of the Money	2Out of the Money	144Out of the Money
MSTRIn the Money	$45.30In the Money	$48.55In the Money	$39.50In the Money	$1.50In the Money	1In the Money	538In the Money	Filter Table By Strike Price of$162.00	MSTROut of the Money	$28.10Out of the Money	$29.00Out of the Money	$34.65Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
MSTRIn the Money	$44.50In the Money	$45.70In the Money	$44.05In the Money	$6.41In the Money	8In the Money	701In the Money	Filter Table By Strike Price of$164.00	MSTROut of the Money	$29.20Out of the Money	$29.95Out of the Money	$29.95Out of the Money	$-4.14Out of the Money	6Out of the Money	59Out of the Money
MSTRIn the Money	$44.05In the Money	$45.20In the Money	$44.00In the Money	$7.40In the Money	19In the Money	181In the Money	Filter Table By Strike Price of$165.00	MSTROut of the Money	$29.70Out of the Money	$30.45Out of the Money	$33.00Out of the Money	$-1.62Out of the Money	31Out of the Money	27Out of the Money
MSTRIn the Money	$43.70In the Money	$44.80In the Money	$39.87In the Money	$1.87In the Money	21In the Money	291In the Money	Filter Table By Strike Price of$166.00	MSTROut of the Money	$30.20Out of the Money	$31.20Out of the Money	$34.95Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
MSTRIn the Money	$42.60In the Money	$43.90In the Money	$40.50In the Money	$0.70In the Money	10In the Money	229In the Money	Filter Table By Strike Price of$168.00	MSTROut of the Money	$31.35Out of the Money	$32.20Out of the Money	$36.30Out of the Money	$1.25Out of the Money	1Out of the Money	78Out of the Money
MSTRIn the Money	$41.60In the Money	$43.05In the Money	$41.40In the Money	$8.86In the Money	91In the Money	473In the Money	Filter Table By Strike Price of$170.00	MSTROut of the Money	$32.45Out of the Money	$33.30Out of the Money	$40.14Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
MSTRIn the Money	$40.75In the Money	$42.05In the Money	$39.75In the Money	$0.70In the Money	73In the Money	58In the Money	Filter Table By Strike Price of$172.00	MSTROut of the Money	$33.35Out of the Money	$34.45Out of the Money	$34.25Out of the Money	$-2.88Out of the Money	4Out of the Money	4Out of the Money
MSTRIn the Money	$39.90In the Money	$41.35In the Money	$31.35In the Money	$0.00In the Money	---In the Money	751In the Money	Filter Table By Strike Price of$174.00	MSTRNear the Money	$34.55Near the Money	$35.60Near the Money	$38.45Near the Money	$0.00Near the Money	---Near the Money	20Near the Money
MSTRIn the Money	$39.45In the Money	$40.80In the Money	$39.10In the Money	$6.07In the Money	4In the Money	248In the Money	Filter Table By Strike Price of$175.00	MSTRNear the Money	$35.15Near the Money	$36.10Near the Money	$35.90Near the Money	$-5.45Near the Money	63Near the Money	217Near the Money
MSTRUnderlying issue's last price	$39.10Underlying issue's last price	$40.40Underlying issue's last price	$39.15Underlying issue's last price	$6.82Underlying issue's last price	1Underlying issue's last price	345Underlying issue's last price	Filter Table By Strike Price of$176.00Underlying issue's last price	MSTRUnderlying issue's last price	$35.70Underlying issue's last price	$36.85Underlying issue's last price	$40.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	144Underlying issue's last price
MSTRNear the Money	$38.25Near the Money	$39.65Near the Money	$29.75Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$178.00	MSTRIn the Money	$36.85In the Money	$37.95In the Money	$53.00In the Money	$0.00In the Money	---In the Money	58In the Money
MSTROut of the Money	$37.60Out of the Money	$38.85Out of the Money	$37.20Out of the Money	$9.20Out of the Money	26Out of the Money	697Out of the Money	Filter Table By Strike Price of$180.00	MSTRIn the Money	$38.00In the Money	$39.10In the Money	$44.34In the Money	$0.00In the Money	---In the Money	247In the Money
MSTROut of the Money	$36.85Out of the Money	$38.15Out of the Money	$35.88Out of the Money	$15.36Out of the Money	1Out of the Money	22Out of the Money	Filter Table By Strike Price of$182.00	MSTRIn the Money	$39.35In the Money	$40.45In the Money	$45.66In the Money	$0.00In the Money	---In the Money	37In the Money
MSTROut of the Money	$36.10Out of the Money	$37.35Out of the Money	$21.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$184.00	MSTRIn the Money	$40.40In the Money	$41.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$35.70Out of the Money	$36.95Out of the Money	$35.09Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$185.00	MSTRIn the Money	$41.15In the Money	$42.30In the Money	$47.45In the Money	$0.00In the Money	---In the Money	33In the Money
MSTROut of the Money	$35.25Out of the Money	$36.40Out of the Money	$34.43Out of the Money	$5.73Out of the Money	5Out of the Money	34Out of the Money	Filter Table By Strike Price of$186.00	MSTRIn the Money	$41.65In the Money	$42.90In the Money	$79.15In the Money	$0.00In the Money	---In the Money	107In the Money
MSTROut of the Money	$34.55Out of the Money	$35.90Out of the Money	$32.75Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$188.00	MSTRIn the Money	$43.10In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$33.80Out of the Money	$35.05Out of the Money	$33.32Out of the Money	$7.23Out of the Money	6Out of the Money	231Out of the Money	Filter Table By Strike Price of$190.00	MSTRIn the Money	$44.30In the Money	$45.45In the Money	$45.20In the Money	$-4.00In the Money	1In the Money	13In the Money
MSTROut of the Money	$33.10Out of the Money	$34.20Out of the Money	$26.13Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$192.00	MSTRIn the Money	$45.50In the Money	$46.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$32.40Out of the Money	$35.20Out of the Money	$27.50Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$194.00	MSTRIn the Money	$46.80In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$32.10Out of the Money	$33.20Out of the Money	$31.75Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$195.00	MSTRIn the Money	$47.50In the Money	$48.65In the Money	$57.85In the Money	$0.00In the Money	---In the Money	37In the Money
MSTROut of the Money	$31.75Out of the Money	$32.95Out of the Money	$18.29Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$196.00	MSTRIn the Money	$48.15In the Money	$49.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$31.10Out of the Money	$32.50Out of the Money	$25.80Out of the Money	$-7.36Out of the Money	1Out of the Money	307Out of the Money	Filter Table By Strike Price of$198.00	MSTRIn the Money	$49.50In the Money	$50.70In the Money	$89.55In the Money	$0.00In the Money	---In the Money	53In the Money
MSTROut of the Money	$30.55Out of the Money	$31.45Out of the Money	$31.30Out of the Money	$6.57Out of the Money	21Out of the Money	1,378Out of the Money	Filter Table By Strike Price of$200.00	MSTRIn the Money	$50.70In the Money	$51.50In the Money	$53.10In the Money	$-1.80In the Money	20In the Money	106In the Money
MSTROut of the Money	$29.00Out of the Money	$30.40Out of the Money	$28.96Out of the Money	$6.71Out of the Money	11Out of the Money	307Out of the Money	Filter Table By Strike Price of$205.00	MSTRIn the Money	$54.20In the Money	$55.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$27.55Out of the Money	$28.70Out of the Money	$27.00Out of the Money	$5.00Out of the Money	49Out of the Money	705Out of the Money	Filter Table By Strike Price of$210.00	MSTRIn the Money	$57.70In the Money	$59.05In the Money	$66.25In the Money	$0.00In the Money	---In the Money	21In the Money
MSTROut of the Money	$26.15Out of the Money	$27.50Out of the Money	$25.60Out of the Money	$4.11Out of the Money	232Out of the Money	391Out of the Money	Filter Table By Strike Price of$215.00	MSTRIn the Money	$61.30In the Money	$62.65In the Money	$69.30In the Money	$0.00In the Money	---In the Money	4In the Money
MSTROut of the Money	$23.60Out of the Money	$26.20Out of the Money	$24.50Out of the Money	$5.22Out of the Money	165Out of the Money	583Out of the Money	Filter Table By Strike Price of$220.00	MSTRIn the Money	$64.90In the Money	$66.35In the Money	$72.85In the Money	$-1.50In the Money	3In the Money	51In the Money
MSTROut of the Money	$23.65Out of the Money	$25.00Out of the Money	$24.65Out of the Money	$5.85Out of the Money	23Out of the Money	154Out of the Money	Filter Table By Strike Price of$225.00	MSTRIn the Money	$68.65In the Money	$70.10In the Money	$78.15In the Money	$0.00In the Money	---In the Money	6In the Money
MSTROut of the Money	$20.30Out of the Money	$23.30Out of the Money	$23.02Out of the Money	$4.82Out of the Money	41Out of the Money	210Out of the Money	Filter Table By Strike Price of$230.00	MSTRIn the Money	$72.35In the Money	$73.90In the Money	$73.95In the Money	$0.00In the Money	---In the Money	63In the Money
MSTROut of the Money	$19.10Out of the Money	$24.55Out of the Money	$21.92Out of the Money	$5.52Out of the Money	20Out of the Money	273Out of the Money	Filter Table By Strike Price of$235.00	MSTRIn the Money	$76.30In the Money	$77.75In the Money	$86.15In the Money	$0.00In the Money	---In the Money	29In the Money
MSTROut of the Money	$20.30Out of the Money	$21.45Out of the Money	$19.50Out of the Money	$-0.45Out of the Money	4Out of the Money	269Out of the Money	Filter Table By Strike Price of$240.00	MSTRIn the Money	$80.20In the Money	$81.75In the Money	$85.40In the Money	$0.00In the Money	---In the Money	50In the Money
MSTROut of the Money	$19.30Out of the Money	$20.55Out of the Money	$19.45Out of the Money	$4.10Out of the Money	2Out of the Money	141Out of the Money	Filter Table By Strike Price of$245.00	MSTRIn the Money	$82.20In the Money	$85.75In the Money	$95.80In the Money	$0.00In the Money	---In the Money	47In the Money
MSTROut of the Money	$18.35Out of the Money	$21.40Out of the Money	$18.70Out of the Money	$4.15Out of the Money	12Out of the Money	2,354Out of the Money	Filter Table By Strike Price of$250.00	MSTRIn the Money	$88.30In the Money	$89.85In the Money	$93.52In the Money	$0.30In the Money	10In the Money	166In the Money
MSTROut of the Money	$17.50Out of the Money	$18.75Out of the Money	$15.71Out of the Money	$-2.79Out of the Money	2Out of the Money	77Out of the Money	Filter Table By Strike Price of$255.00	MSTRIn the Money	$90.40In the Money	$93.95In the Money	$97.90In the Money	$0.00In the Money	---In the Money	97In the Money
MSTROut of the Money	$16.65Out of the Money	$19.90Out of the Money	$14.25Out of the Money	$0.85Out of the Money	4Out of the Money	213Out of the Money	Filter Table By Strike Price of$260.00	MSTRIn the Money	$96.45In the Money	$98.10In the Money	$126.25In the Money	$0.00In the Money	---In the Money	71In the Money
MSTROut of the Money	$15.85Out of the Money	$19.00Out of the Money	$12.45Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$265.00	MSTRIn the Money	$100.55In the Money	$102.30In the Money	$139.65In the Money	$0.00In the Money	---In the Money	77In the Money
MSTROut of the Money	$14.90Out of the Money	$18.40Out of the Money	$15.52Out of the Money	$3.32Out of the Money	24Out of the Money	325Out of the Money	Filter Table By Strike Price of$270.00	MSTRIn the Money	$104.75In the Money	$106.55In the Money	$141.90In the Money	$0.00In the Money	---In the Money	11In the Money
MSTROut of the Money	$14.55Out of the Money	$15.75Out of the Money	$15.70Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$275.00	MSTRIn the Money	$109.05In the Money	$113.00In the Money	$114.15In the Money	$0.00In the Money	---In the Money	41In the Money
MSTROut of the Money	$13.75Out of the Money	$14.85Out of the Money	$10.50Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$280.00	MSTRIn the Money	$113.35In the Money	$117.05In the Money	$117.55In the Money	$0.00In the Money	---In the Money	34In the Money
MSTROut of the Money	$13.20Out of the Money	$14.15Out of the Money	$12.00Out of the Money	$1.70Out of the Money	2Out of the Money	486Out of the Money	Filter Table By Strike Price of$285.00	MSTRIn the Money	$115.90In the Money	$121.80In the Money	$121.90In the Money	$0.00In the Money	---In the Money	96In the Money
MSTROut of the Money	$12.60Out of the Money	$13.55Out of the Money	$15.70Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$290.00	MSTRIn the Money	$122.15In the Money	$125.95In the Money	$126.30In the Money	$0.00In the Money	---In the Money	169In the Money
MSTROut of the Money	$12.05Out of the Money	$13.00Out of the Money	$14.35Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money	Filter Table By Strike Price of$295.00	MSTRIn the Money	$126.40In the Money	$130.55In the Money	$130.70In the Money	$0.00In the Money	---In the Money	21In the Money
MSTROut of the Money	$11.35Out of the Money	$12.45Out of the Money	$11.90Out of the Money	$3.75Out of the Money	110Out of the Money	1,414Out of the Money	Filter Table By Strike Price of$300.00	MSTRIn the Money	$130.80In the Money	$135.20In the Money	$135.55In the Money	$0.00In the Money	---In the Money	133In the Money
MSTROut of the Money	$10.85Out of the Money	$12.00Out of the Money	$11.22Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$305.00	MSTRIn the Money	$135.40In the Money	$139.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
MSTROut of the Money	$10.50Out of the Money	$11.45Out of the Money	$10.30Out of the Money	$2.15Out of the Money	4Out of the Money	187Out of the Money	Filter Table By Strike Price of$310.00	MSTRIn the Money	$139.90In the Money	$143.95In the Money	$179.70In the Money	$0.00In the Money	---In the Money	40In the Money
MSTROut of the Money	$9.90Out of the Money	$11.00Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,483Out of the Money	Filter Table By Strike Price of$315.00	MSTRIn the Money	$142.40In the Money	$148.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	170In the Money
MSTROut of the Money	$9.40Out of the Money	$10.60Out of the Money	$9.41Out of the Money	$1.91Out of the Money	4Out of the Money	371Out of the Money	Filter Table By Strike Price of$320.00	MSTRIn the Money	$149.05In the Money	$153.00In the Money	$164.42In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$9.00Out of the Money	$10.15Out of the Money	$8.85Out of the Money	$1.15Out of the Money	1Out of the Money	204Out of the Money	Filter Table By Strike Price of$325.00	MSTRIn the Money	$153.45In the Money	$157.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$8.65Out of the Money	$9.75Out of the Money	$8.50Out of the Money	$-1.82Out of the Money	40Out of the Money	78Out of the Money	Filter Table By Strike Price of$330.00	MSTRIn the Money	$158.20In the Money	$162.25In the Money	$186.17In the Money	$0.00In the Money	---In the Money	4In the Money
MSTROut of the Money	$8.30Out of the Money	$9.40Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$335.00	MSTRIn the Money	$162.75In the Money	$166.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$7.90Out of the Money	$9.05Out of the Money	$7.60Out of the Money	$0.50Out of the Money	3Out of the Money	293Out of the Money	Filter Table By Strike Price of$340.00	MSTRIn the Money	$167.50In the Money	$171.60In the Money	$169.90In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$7.75Out of the Money	$8.70Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$345.00	MSTRIn the Money	$172.15In the Money	$176.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$7.25Out of the Money	$8.00Out of the Money	$7.74Out of the Money	$2.14Out of the Money	175Out of the Money	495Out of the Money	Filter Table By Strike Price of$350.00	MSTRIn the Money	$176.85In the Money	$180.95In the Money	$179.60In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$6.95Out of the Money	$8.10Out of the Money	$7.42Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$355.00	MSTRIn the Money	$181.40In the Money	$185.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$6.80Out of the Money	$7.80Out of the Money	$6.25Out of the Money	$-0.30Out of the Money	3Out of the Money	385Out of the Money	Filter Table By Strike Price of$360.00	MSTRIn the Money	$186.15In the Money	$190.30In the Money	$189.40In the Money	$0.00In the Money	---In the Money	2In the Money
MSTROut of the Money	$6.35Out of the Money	$7.55Out of the Money	$7.00Out of the Money	$1.88Out of the Money	1Out of the Money	479Out of the Money	Filter Table By Strike Price of$365.00	MSTRIn the Money	$188.80In the Money	$195.15In the Money	$193.60In the Money	$0.00In the Money	---In the Money	2In the Money
MSTROut of the Money	$6.35Out of the Money	$7.25Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$370.00	MSTRIn the Money	$193.50In the Money	$199.70In the Money	$197.75In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$6.00Out of the Money	$7.00Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$375.00	MSTRIn the Money	$200.30In the Money	$204.75In the Money	$202.55In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$5.80Out of the Money	$6.50Out of the Money	$6.06Out of the Money	$1.63Out of the Money	398Out of the Money	3,277Out of the Money	Filter Table By Strike Price of$380.00	MSTRIn the Money	$203.10In the Money	$209.55In the Money	$207.25In the Money	$0.00In the Money	---In the Money	5In 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 February 21, 2025)

Put Options (expires Friday February 21, 2025)