Stocks Options

LAST PRICE
270.4200
TODAY'S CHANGE (%)
Trending Down-0.3900 (-0.1440%)

Bid / Lots
270.1100/ 1
Ask / Lots
271.0500/ 2
Open / Previous Close
275.5750 / 270.8100
Day Range
Low 262.6000
High 279.3799
52 Week Range
Low 43.8740
High 280.8007
Volume
18,764,220
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 100.111

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSTRIn the Money	$238.10In the Money	$241.75In the Money	$198.37In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
MSTRIn the Money	$233.25In the Money	$236.75In the Money	$209.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MSTRIn the Money	$228.15In the Money	$231.75In the Money	$225.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$40.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	708Out of the Money
MSTRIn the Money	$223.25In the Money	$226.75In the Money	$205.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
MSTRIn the Money	$218.10In the Money	$221.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
MSTRIn the Money	$213.15In the Money	$216.75In the Money	$202.82In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
MSTRIn the Money	$208.25In the Money	$211.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,921Out of the Money
MSTRIn the Money	$203.10In the Money	$206.75In the Money	$195.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,266Out of the Money
MSTRIn the Money	$198.10In the Money	$201.75In the Money	$201.05In the Money	$20.75In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$70.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	826Out of the Money
MSTRIn the Money	$193.20In the Money	$196.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	545Out of the Money
MSTRIn the Money	$188.10In the Money	$191.75In the Money	$167.05In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$80.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,033Out of the Money
MSTRIn the Money	$183.15In the Money	$186.75In the Money	$165.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,233Out of the Money
MSTRIn the Money	$178.20In the Money	$181.75In the Money	$181.00In the Money	$20.52In the Money	10In the Money	12In the Money	Filter Table By Strike Price of$90.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	667Out of the Money
MSTRIn the Money	$173.10In the Money	$176.75In the Money	$65.78In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
MSTRIn the Money	$168.20In the Money	$171.75In the Money	$166.45In the Money	$42.19In the Money	8In the Money	9In the Money	Filter Table By Strike Price of$100.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	55Out of the Money	2,169Out of the Money
MSTRIn the Money	$163.35In the Money	$166.75In the Money	$113.13In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
MSTRIn the Money	$158.40In the Money	$161.75In the Money	$160.95In the Money	$12.89In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$110.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	6,157Out of the Money
MSTRIn the Money	$153.30In the Money	$156.75In the Money	$111.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,379Out of the Money
MSTRIn the Money	$148.45In the Money	$151.75In the Money	$153.11In the Money	$24.34In the Money	10In the Money	18In the Money	Filter Table By Strike Price of$120.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	86Out of the Money	8,605Out of the Money
MSTRIn the Money	$143.25In the Money	$146.75In the Money	$107.95In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$125.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	6,823Out of the Money
MSTRIn the Money	$139.75In the Money	$141.75In the Money	$135.22In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$130.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	88Out of the Money	4,085Out of the Money
MSTRIn the Money	$133.25In the Money	$136.75In the Money	$134.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$135.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	440Out of the Money
MSTRIn the Money	$128.15In the Money	$131.70In the Money	$126.84In the Money	$12.78In the Money	57In the Money	77In the Money	Filter Table By Strike Price of$140.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	3,565Out of the Money
MSTRIn the Money	$123.10In the Money	$126.75In the Money	$122.55In the Money	$17.40In the Money	15In the Money	51In the Money	Filter Table By Strike Price of$145.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	594Out of the Money
MSTRIn the Money	$122.10In the Money	$125.75In the Money	$83.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$146.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money
MSTRIn the Money	$121.15In the Money	$124.75In the Money	$108.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$147.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	534Out of the Money
MSTRIn the Money	$120.20In the Money	$123.75In the Money	$126.59In the Money	$45.95In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$148.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
MSTRIn the Money	$119.20In the Money	$122.75In the Money	$79.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$149.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	69Out of the Money
MSTRIn the Money	$118.65In the Money	$121.75In the Money	$121.90In the Money	$6.85In the Money	10In the Money	224In the Money	Filter Table By Strike Price of$150.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	415Out of the Money	3,912Out of the Money
MSTRIn the Money	$115.80In the Money	$119.25In the Money	$117.07In the Money	$37.17In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$152.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	203Out of the Money
MSTRIn the Money	$114.00In the Money	$116.75In the Money	$69.43In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$155.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	791Out of the Money
MSTRIn the Money	$110.60In the Money	$114.25In the Money	$111.55In the Money	$-5.20In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$157.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	752Out of the Money
MSTRIn the Money	$108.80In the Money	$111.75In the Money	$107.14In the Money	$-6.94In the Money	34In the Money	79In the Money	Filter Table By Strike Price of$160.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	70Out of the Money	1,495Out of the Money
MSTRIn the Money	$106.10In the Money	$109.15In the Money	$108.00In the Money	$-2.38In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$162.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	33Out of the Money	496Out of the Money
MSTRIn the Money	$103.30In the Money	$106.70In the Money	$111.90In the Money	$20.65In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$165.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	44Out of the Money	2,207Out of the Money
MSTRIn the Money	$100.65In the Money	$104.25In the Money	$81.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	245Out of the Money
MSTRIn the Money	$98.40In the Money	$101.75In the Money	$96.03In the Money	$-6.12In the Money	1In the Money	81In the Money	Filter Table By Strike Price of$170.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	117Out of the Money	2,204Out of the Money
MSTRIn the Money	$96.95In the Money	$99.00In the Money	$94.30In the Money	$-7.20In the Money	2,284In the Money	2,292In the Money	Filter Table By Strike Price of$172.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9Out of the Money	394Out of the Money
MSTRIn the Money	$93.70In the Money	$96.65In the Money	$97.45In the Money	$1.49In the Money	17In the Money	74In the Money	Filter Table By Strike Price of$175.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	124Out of the Money	2,213Out of the Money
MSTRIn the Money	$91.05In the Money	$94.20In the Money	$86.58In the Money	$-7.88In the Money	4In the Money	72In the Money	Filter Table By Strike Price of$177.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	57Out of the Money	353Out of the Money
MSTRIn the Money	$88.75In the Money	$91.75In the Money	$92.85In the Money	$-5.89In the Money	7In the Money	421In the Money	Filter Table By Strike Price of$180.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	142Out of the Money	3,253Out of the Money
MSTRIn the Money	$86.00In the Money	$89.25In the Money	$92.31In the Money	$21.56In the Money	5In the Money	29In the Money	Filter Table By Strike Price of$182.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	21Out of the Money	148Out of the Money
MSTRIn the Money	$83.40In the Money	$86.75In the Money	$87.14In the Money	$-0.09In the Money	17In the Money	243In the Money	Filter Table By Strike Price of$185.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	68Out of the Money	960Out of the Money
MSTRIn the Money	$81.00In the Money	$84.25In the Money	$79.20In the Money	$35.26In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$187.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	562Out of the Money
MSTRIn the Money	$78.70In the Money	$81.70In the Money	$80.60In the Money	$0.27In the Money	119In the Money	300In the Money	Filter Table By Strike Price of$190.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	418Out of the Money	1,864Out of the Money
MSTRIn the Money	$76.20In the Money	$80.35In the Money	$76.28In the Money	$-11.71In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$192.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	526Out of the Money
MSTRIn the Money	$73.35In the Money	$77.80In the Money	$78.27In the Money	$-1.73In the Money	3In the Money	259In the Money	Filter Table By Strike Price of$195.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	111Out of the Money	1,984Out of the Money
MSTRIn the Money	$70.90In the Money	$75.35In the Money	$68.10In the Money	$-11.15In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$197.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	40Out of the Money	561Out of the Money
MSTRIn the Money	$69.45In the Money	$72.65In the Money	$65.70In the Money	$-11.03In the Money	137In the Money	440In the Money	Filter Table By Strike Price of$200.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	505Out of the Money	4,054Out of the Money
MSTRIn the Money	$66.00In the Money	$70.30In the Money	$64.45In the Money	$-9.82In the Money	5In the Money	165In the Money	Filter Table By Strike Price of$202.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	112Out of the Money	422Out of the Money
MSTRIn the Money	$63.50In the Money	$67.50In the Money	$65.68In the Money	$-9.03In the Money	6In the Money	444In the Money	Filter Table By Strike Price of$205.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	124Out of the Money	1,608Out of the Money
MSTRIn the Money	$60.90In the Money	$65.35In the Money	$61.65In the Money	$-9.15In the Money	45In the Money	145In the Money	Filter Table By Strike Price of$207.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	124Out of the Money	706Out of the Money
MSTRIn the Money	$58.20In the Money	$62.60In the Money	$60.61In the Money	$-0.22In the Money	78In the Money	467In the Money	Filter Table By Strike Price of$210.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	212Out of the Money	1,665Out of the Money
MSTRIn the Money	$55.95In the Money	$59.25In the Money	$58.87In the Money	$-0.24In the Money	52In the Money	329In the Money	Filter Table By Strike Price of$212.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	12Out of the Money	330Out of the Money
MSTRIn the Money	$54.35In the Money	$56.70In the Money	$51.88In the Money	$-12.75In the Money	49In the Money	319In the Money	Filter Table By Strike Price of$215.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	138Out of the Money	2,305Out of the Money
MSTRIn the Money	$50.90In the Money	$54.25In the Money	$49.80In the Money	$-12.46In the Money	4In the Money	138In the Money	Filter Table By Strike Price of$217.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	378Out of the Money	1,163Out of the Money
MSTRIn the Money	$49.65In the Money	$51.75In the Money	$46.98In the Money	$-3.89In the Money	136In the Money	436In the Money	Filter Table By Strike Price of$220.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	335Out of the Money	2,436Out of the Money
MSTRIn the Money	$46.15In the Money	$49.25In the Money	$45.41In the Money	$-11.48In the Money	81In the Money	383In the Money	Filter Table By Strike Price of$222.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	44Out of the Money	1,019Out of the Money
MSTRIn the Money	$44.95In the Money	$46.60In the Money	$45.85In the Money	$0.62In the Money	462In the Money	710In the Money	Filter Table By Strike Price of$225.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	375Out of the Money	1,253Out of the Money
MSTRIn the Money	$40.80In the Money	$44.30In the Money	$43.84In the Money	$-3.56In the Money	27In the Money	215In the Money	Filter Table By Strike Price of$227.50	MSTROut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	44Out of the Money	534Out of the Money
MSTRIn the Money	$39.85In the Money	$41.00In the Money	$40.40In the Money	$-0.69In the Money	261In the Money	998In the Money	Filter Table By Strike Price of$230.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	845Out of the Money	3,175Out of the Money
MSTRIn the Money	$36.35In the Money	$40.00In the Money	$34.35In the Money	$-5.05In the Money	53In the Money	303In the Money	Filter Table By Strike Price of$232.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	20Out of the Money	330Out of the Money
MSTRIn the Money	$34.15In the Money	$36.55In the Money	$35.60In the Money	$-4.40In the Money	101In the Money	941In the Money	Filter Table By Strike Price of$235.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	469Out of the Money	750Out of the Money
MSTRIn the Money	$31.40In the Money	$34.30In the Money	$28.99In the Money	$-5.71In the Money	61In the Money	381In the Money	Filter Table By Strike Price of$237.50	MSTROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	465Out of the Money	532Out of the Money
MSTRIn the Money	$29.50In the Money	$31.50In the Money	$30.38In the Money	$-1.33In the Money	472In the Money	1,292In the Money	Filter Table By Strike Price of$240.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	1,029Out of the Money	3,139Out of the Money
MSTRIn the Money	$27.00In the Money	$28.60In the Money	$25.00In the Money	$-2.15In the Money	44In the Money	480In the Money	Filter Table By Strike Price of$242.50	MSTROut of the Money	---Out of the Money	$0.10Out of the Money	$0.17Out of the Money	$-0.23Out of the Money	154Out of the Money	308Out of the Money
MSTRIn the Money	$24.65In the Money	$26.45In the Money	$25.67In the Money	$0.27In the Money	223In the Money	2,501In the Money	Filter Table By Strike Price of$245.00	MSTROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	879Out of the Money	1,397Out of the Money
MSTRIn the Money	$21.55In the Money	$23.45In the Money	$19.40In the Money	$-4.67In the Money	87In the Money	488In the Money	Filter Table By Strike Price of$247.50	MSTROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	308Out of the Money	769Out of the Money
MSTRIn the Money	$20.15In the Money	$21.50In the Money	$20.84In the Money	$-1.22In the Money	1,609In the Money	2,874In the Money	Filter Table By Strike Price of$250.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	4,196Out of the Money	2,870Out of the Money
MSTRIn the Money	$15.70In the Money	$18.55In the Money	$17.91In the Money	$-1.44In the Money	279In the Money	389In the Money	Filter Table By Strike Price of$252.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.05Out of the Money	633Out of the Money	398Out of the Money
MSTRIn the Money	$15.00In the Money	$15.90In the Money	$14.25In the Money	$-3.28In the Money	31,838In the Money	32,387In the Money	Filter Table By Strike Price of$255.00	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.16Out of the Money	5,925Out of the Money	948Out of the Money
MSTRIn the Money	$11.60In the Money	$13.30In the Money	$8.80In the Money	$-6.54In the Money	246In the Money	383In the Money	Filter Table By Strike Price of$257.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.58Out of the Money	2,076Out of the Money	372Out of the Money
MSTRIn the Money	$10.15In the Money	$10.85In the Money	$10.59In the Money	$-2.88In the Money	2,407In the Money	2,209In the Money	Filter Table By Strike Price of$260.00	MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-2.24Out of the Money	9,758Out of the Money	1,720Out of the Money
MSTRIn the Money	$7.10In the Money	$8.55In the Money	$6.63In the Money	$-4.67In the Money	516In the Money	325In the Money	Filter Table By Strike Price of$262.50	MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.89Out of the Money	3,159Out of the Money	362Out of the Money
MSTRIn the Money	$5.05In the Money	$5.80In the Money	$5.50In the Money	$-4.45In the Money	3,790In the Money	1,006In the Money	Filter Table By Strike Price of$265.00	MSTROut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-3.43Out of the Money	12,676Out of the Money	1,113Out of the Money
MSTRIn the Money	$2.14In the Money	$3.20In the Money	$3.09In the Money	$-5.28In the Money	3,519In the Money	552In the Money	Filter Table By Strike Price of$267.50	MSTRNear the Money	$0.01Near the Money	$0.16Near the Money	$0.05Near the Money	$-4.58Near the Money	4,129Near the Money	420Near the Money
MSTRUnderlying issue's last price	$0.50Underlying issue's last price	$1.00Underlying issue's last price	$0.84Underlying issue's last price	$-6.14Underlying issue's last price	17,349Underlying issue's last price	3,447Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	MSTRUnderlying issue's last price	$0.15Underlying issue's last price	$0.50Underlying issue's last price	$0.38Underlying issue's last price	$-5.47Underlying issue's last price	8,735Underlying issue's last price	1,043Underlying issue's last price
MSTRNear the Money	$0.02Near the Money	$0.08Near the Money	$0.02Near the Money	$-5.78Near the Money	7,119Near the Money	440Near the Money	Filter Table By Strike Price of$272.50	MSTRIn the Money	$1.50In the Money	$4.85In the Money	$2.00In the Money	$-5.15In the Money	2,481In the Money	120In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.84Out of the Money	16,419Out of the Money	2,406Out of the Money	Filter Table By Strike Price of$275.00	MSTRIn the Money	$4.15In the Money	$6.20In the Money	$4.05In the Money	$-4.70In the Money	2,345In the Money	365In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.99Out of the Money	6,126Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$277.50	MSTRIn the Money	$6.50In the Money	$8.40In the Money	$7.00In the Money	$-3.30In the Money	416In the Money	684In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.44Out of the Money	19,462Out of the Money	2,899Out of the Money	Filter Table By Strike Price of$280.00	MSTRIn the Money	$9.05In the Money	$10.30In the Money	$9.50In the Money	$-2.60In the Money	559In the Money	369In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-2.80Out of the Money	2,408Out of the Money	752Out of the Money	Filter Table By Strike Price of$282.50	MSTRIn the Money	$10.25In the Money	$14.15In the Money	$9.65In the Money	$-0.35In the Money	45In the Money	48In the Money
MSTROut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-2.22Out of the Money	5,287Out of the Money	2,486Out of the Money	Filter Table By Strike Price of$285.00	MSTRIn the Money	$13.80In the Money	$16.85In the Money	$16.51In the Money	$-0.51In the Money	287In the Money	81In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.95Out of the Money	1,731Out of the Money	463Out of the Money	Filter Table By Strike Price of$287.50	MSTRIn the Money	$15.75In the Money	$19.20In the Money	$20.10In the Money	$8.40In the Money	19In the Money	46In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.52Out of the Money	6,102Out of the Money	3,073Out of the Money	Filter Table By Strike Price of$290.00	MSTRIn the Money	$18.50In the Money	$21.30In the Money	$19.00In the Money	$-0.55In the Money	150In the Money	147In the Money
MSTROut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.35Out of the Money	326Out of the Money	279Out of the Money	Filter Table By Strike Price of$292.50	MSTRIn the Money	$20.05In the Money	$24.20In the Money	$18.80In the Money	$1.50In the Money	9In the Money	30In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-1.06Out of the Money	2,332Out of the Money	1,205Out of the Money	Filter Table By Strike Price of$295.00	MSTRIn the Money	$23.25In the Money	$27.00In the Money	$27.50In the Money	$2.70In the Money	253In the Money	344In the Money
MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	509Out of the Money	231Out of the Money	Filter Table By Strike Price of$297.50	MSTRIn the Money	$25.75In the Money	$29.50In the Money	$28.00In the Money	$2.70In the Money	5In the Money	18In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.73Out of the Money	11,040Out of the Money	7,979Out of the Money	Filter Table By Strike Price of$300.00	MSTRIn the Money	$28.25In the Money	$31.00In the Money	$29.00In the Money	$7.00In the Money	38In the Money	151In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	257Out of the Money	638Out of the Money	Filter Table By Strike Price of$302.50	MSTRIn the Money	$30.80In the Money	$34.55In the Money	$35.00In the Money	$9.50In the Money	4In the Money	19In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	711Out of the Money	1,433Out of the Money	Filter Table By Strike Price of$305.00	MSTRIn the Money	$33.30In the Money	$37.00In the Money	$26.60In the Money	$0.10In the Money	2In the Money	35In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	88Out of the Money	169Out of the Money	Filter Table By Strike Price of$307.50	MSTRIn the Money	$35.80In the Money	$39.50In the Money	$75.25In the Money	$0.00In the Money	---In the Money	16In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	33,417Out of the Money	33,303Out of the Money	Filter Table By Strike Price of$310.00	MSTRIn the Money	$38.30In the Money	$42.00In the Money	$39.77In the Money	$8.13In the Money	1In the Money	39In the Money
MSTROut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.21Out of the Money	75Out of the Money	310Out of the Money	Filter Table By Strike Price of$312.50	MSTRIn the Money	$40.80In the Money	$44.50In the Money	$49.35In the Money	$-29.00In the Money	2In the Money	7In the Money
MSTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	42Out of the Money	399Out of the Money	Filter Table By Strike Price of$315.00	MSTRIn the Money	$42.50In the Money	$46.80In the Money	$51.85In the Money	$-30.70In the Money	2In the Money	5In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	239Out of the Money	62Out of the Money	Filter Table By Strike Price of$317.50	MSTRIn the Money	$45.00In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	314Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$320.00	MSTRIn the Money	$47.50In the Money	$51.80In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	10Out of the Money	172Out of the Money	Filter Table By Strike Price of$322.50	MSTRIn the Money	$50.80In the Money	$54.55In the Money	$52.20In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	439Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$325.00	MSTRIn the Money	$53.30In the Money	$57.05In the Money	$76.85In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$-0.23Out of the Money	3Out of the Money	206Out of the Money	Filter Table By Strike Price of$327.50	MSTRIn the Money	$55.80In the Money	$59.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	165Out of the Money	755Out of the Money	Filter Table By Strike Price of$330.00	MSTRIn the Money	$58.30In the Money	$62.00In the Money	$54.20In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	---Out of the Money	$1.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$332.50	MSTRIn the Money	$60.80In the Money	$64.50In the Money	$103.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	60Out of the Money	324Out of the Money	Filter Table By Strike Price of$335.00	MSTRIn the Money	$63.30In the Money	$66.95In the Money	$88.55In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	61Out of the Money	Filter Table By Strike Price of$337.50	MSTRIn the Money	$65.75In the Money	$69.45In the Money	$113.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	204Out of the Money	1,673Out of the Money	Filter Table By Strike Price of$340.00	MSTRIn the Money	$68.25In the Money	$71.95In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$342.50	MSTRIn the Money	$70.75In the Money	$74.45In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	218Out of the Money	556Out of the Money	Filter Table By Strike Price of$345.00	MSTRIn the Money	$72.70In the Money	$76.95In the Money	$95.30In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	4Out of the Money	89Out of the Money	Filter Table By Strike Price of$347.50	MSTRIn the Money	$75.20In the Money	$79.45In the Money	$73.90In the Money	$-4.25In the Money	4In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	338Out of the Money	1,884Out of the Money	Filter Table By Strike Price of$350.00	MSTRIn the Money	$77.70In the Money	$81.95In the Money	$114.80In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	12Out of the Money	2,648Out of the Money	Filter Table By Strike Price of$355.00	MSTRIn the Money	$82.70In the Money	$86.95In the Money	$76.30In the Money	$-9.35In the Money	2In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	249Out of the Money	567Out of the Money	Filter Table By Strike Price of$360.00	MSTRIn the Money	$87.70In the Money	$91.95In the Money	$114.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	9Out of the Money	156Out of the Money	Filter Table By Strike Price of$365.00	MSTRIn the Money	$92.70In the Money	$96.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	212Out of the Money	611Out of the Money	Filter Table By Strike Price of$370.00	MSTRIn the Money	$98.25In the Money	$101.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	6Out of the Money	197Out of the Money	Filter Table By Strike Price of$375.00	MSTRIn the Money	$103.25In the Money	$106.95In the Money	$119.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	395Out of the Money	840Out of the Money	Filter Table By Strike Price of$380.00	MSTRIn the Money	$108.25In the Money	$111.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$385.00	MSTRIn the Money	$113.25In the Money	$116.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	340Out of the Money	Filter Table By Strike Price of$390.00	MSTRIn the Money	$118.25In the Money	$121.95In the Money	$159.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	67Out of the Money	1,579Out of the Money	Filter Table By Strike Price of$400.00	MSTRIn the Money	$128.25In the Money	$131.95In the Money	$164.18In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	353Out of the Money	Filter Table By Strike Price of$410.00	MSTRIn the Money	$138.25In the Money	$141.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	663Out of the Money	Filter Table By Strike Price of$420.00	MSTRIn the Money	$148.25In the Money	$151.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$430.00	MSTRIn the Money	$158.25In the Money	$161.95In the Money	$180.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$440.00	MSTRIn the Money	$168.25In the Money	$171.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	966Out of the Money	Filter Table By Strike Price of$450.00	MSTRIn the Money	$178.25In the Money	$181.95In the Money	$222.07In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	836Out of the Money	Filter Table By Strike Price of$460.00	MSTRIn the Money	$188.25In the Money	$191.95In the Money	$212.67In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$470.00	MSTRIn the Money	$198.25In the Money	$201.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$480.00	MSTRIn the Money	$208.25In the Money	$211.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$490.00	MSTRIn the Money	$218.25In the Money	$221.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,270Out of the Money	Filter Table By Strike Price of$500.00	MSTRIn the Money	$228.25In the Money	$231.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$510.00	MSTRIn the Money	$238.25In the Money	$241.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$520.00	MSTRIn the Money	$248.25In the Money	$251.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,571Out of the Money	Filter Table By Strike Price of$530.00	MSTRIn the Money	$258.25In the Money	$261.95In the Money	$285.70In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	MSTRIn the Money	$268.25In the Money	$271.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	MSTRIn the Money	$278.25In the Money	$281.95In the Money	$0.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)