Stocks Options

LAST PRICE
222.9900
TODAY'S CHANGE (%)
Trending Down-6.7200 (-2.9254%)

Bid / Lots
225.2000/ 2
Ask / Lots
225.4000/ 1
Open / Previous Close
226.9700 / 229.7100
Day Range
Low 220.8200
High 231.6800
52 Week Range
Low 43.8740
High 267.8900
Volume
13,438,764
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 99.654

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	$191.80In the Money	$195.10In the Money	$198.37In the Money	$-10.23In the Money	1In 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	$-0.01Out of the Money	50Out of the Money	130Out of the Money
MSTRIn the Money	$186.95In the Money	$190.20In 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	$181.00In the Money	$184.80In the Money	$204.00In the Money	$0.00In the Money	---In the Money	6In 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	$-0.01Out of the Money	94Out of the Money	653Out of the Money
MSTRIn the Money	$176.90In the Money	$179.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$-0.01Out of the Money	47Out of the Money	6Out of the Money
MSTRIn the Money	$171.40In the Money	$174.25In 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	$-0.01Out of the Money	50Out of the Money	67Out of the Money
MSTRIn the Money	$166.40In the Money	$169.80In 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	$-0.02Out of the Money	26Out of the Money	32Out of the Money
MSTRIn the Money	$161.25In the Money	$164.30In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	715Out of the Money	2,387Out of the Money
MSTRIn the Money	$155.60In the Money	$159.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	13Out of the Money	1,098Out of the Money
MSTRIn the Money	$152.15In the Money	$154.40In the Money	$180.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$70.00	MSTROut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	13Out of the Money	815Out of the Money
MSTRIn the Money	$146.85In the Money	$149.30In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	132Out of the Money	403Out of the Money
MSTRIn the Money	$142.15In the Money	$144.40In 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	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	89Out of the Money	847Out of the Money
MSTRIn the Money	$136.10In the Money	$139.35In the Money	$111.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	MSTROut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	814Out of the Money	280Out of the Money
MSTRIn the Money	$131.25In the Money	$135.15In the Money	$160.48In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$90.00	MSTROut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	18Out of the Money	638Out of the Money
MSTRIn the Money	$126.15In the Money	$129.40In 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	$0.04Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	172Out of the Money	206Out of the Money
MSTRIn the Money	$121.15In the Money	$125.20In the Money	$124.26In the Money	$-11.78In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$100.00	MSTROut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	1,024Out of the Money	1,821Out of the Money
MSTRIn the Money	$116.20In the Money	$120.35In 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	$0.09Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.56Out of the Money	420Out of the Money	683Out of the Money
MSTRIn the Money	$111.20In the Money	$115.05In the Money	$148.06In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$110.00	MSTROut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.58Out of the Money	1,798Out of the Money	5,207Out of the Money
MSTRIn the Money	$107.30In the Money	$110.10In the Money	$111.30In the Money	$8.05In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$115.00	MSTROut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.42Out of the Money	246Out of the Money	5,509Out of the Money
MSTRIn the Money	$101.50In the Money	$105.50In the Money	$128.77In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$120.00	MSTROut of the Money	$0.22Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.43Out of the Money	5,445Out of the Money	10,762Out of the Money
MSTRIn the Money	$96.55In the Money	$100.70In the Money	$114.20In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$125.00	MSTROut of the Money	$0.29Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$-0.43Out of the Money	639Out of the Money	5,562Out of the Money
MSTRIn the Money	$92.60In the Money	$95.30In the Money	$96.50In the Money	$-2.50In the Money	2In the Money	106In the Money	Filter Table By Strike Price of$130.00	MSTROut of the Money	$0.28Out of the Money	$0.41Out of the Money	$0.36Out of the Money	$-0.52Out of the Money	1,686Out of the Money	5,405Out of the Money
MSTRIn the Money	$86.75In the Money	$90.35In the Money	$77.83In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$135.00	MSTROut of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.41Out of the Money	$-0.57Out of the Money	230Out of the Money	329Out of the Money
MSTRIn the Money	$82.45In the Money	$85.45In the Money	$85.40In the Money	$-36.05In the Money	25In the Money	38In the Money	Filter Table By Strike Price of$140.00	MSTROut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.58Out of the Money	$-0.55Out of the Money	3,258Out of the Money	2,782Out of the Money
MSTRIn the Money	$77.90In the Money	$80.05In the Money	$83.55In the Money	$-8.07In the Money	7In the Money	51In the Money	Filter Table By Strike Price of$145.00	MSTROut of the Money	$0.49Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.68Out of the Money	370Out of the Money	400Out of the Money
MSTRIn the Money	$76.90In the Money	$79.05In 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	$0.65Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	1Out of the Money	376Out of the Money
MSTRIn the Money	$75.10In the Money	$78.10In the Money	$99.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$147.00	MSTROut of the Money	$0.68Out of the Money	$0.82Out of the Money	$0.75Out of the Money	$-0.50Out of the Money	33Out of the Money	357Out of the Money
MSTRIn the Money	$73.90In the Money	$77.15In the Money	$80.64In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$148.00	MSTROut of the Money	$0.58Out of the Money	$0.88Out of the Money	$0.77Out of the Money	$0.13Out of the Money	7Out of the Money	21Out of the Money
MSTRIn the Money	$73.95In the Money	$75.60In the Money	$79.25In the Money	$2.85In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$149.00	MSTROut of the Money	$0.74Out of the Money	$0.91Out of the Money	$0.79Out of the Money	$0.04Out of the Money	4Out of the Money	50Out of the Money
MSTRIn the Money	$71.95In the Money	$75.80In the Money	$75.40In the Money	$-6.10In the Money	5In the Money	228In the Money	Filter Table By Strike Price of$150.00	MSTROut of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.85Out of the Money	$-0.65Out of the Money	1,259Out of the Money	2,481Out of the Money
MSTRIn the Money	$70.60In the Money	$72.85In the Money	$75.80In the Money	$-19.20In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$152.50	MSTROut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-0.60Out of the Money	52Out of the Money	88Out of the Money
MSTRIn the Money	$68.15In the Money	$70.40In the Money	$69.43In the Money	$-10.33In the Money	14In the Money	48In the Money	Filter Table By Strike Price of$155.00	MSTROut of the Money	$0.88Out of the Money	$1.05Out of the Money	$0.98Out of the Money	$-0.55Out of the Money	482Out of the Money	730Out of the Money
MSTRIn the Money	$64.70In the Money	$68.00In the Money	$72.62In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$157.50	MSTROut of the Money	$1.08Out of the Money	$1.15Out of the Money	$1.13Out of the Money	$-0.67Out of the Money	551Out of the Money	553Out of the Money
MSTRIn the Money	$63.50In the Money	$65.55In the Money	$64.80In the Money	$-21.85In the Money	4In the Money	296In the Money	Filter Table By Strike Price of$160.00	MSTROut of the Money	$1.14Out of the Money	$1.33Out of the Money	$1.23Out of the Money	$-0.63Out of the Money	2,480Out of the Money	2,506Out of the Money
MSTRIn the Money	$61.10In the Money	$63.25In the Money	$68.75In the Money	$-23.93In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$162.50	MSTROut of the Money	$1.16Out of the Money	$1.51Out of the Money	$1.30Out of the Money	$-0.78Out of the Money	84Out of the Money	262Out of the Money
MSTRIn the Money	$58.70In the Money	$60.15In the Money	$65.05In the Money	$-4.70In the Money	13In the Money	53In the Money	Filter Table By Strike Price of$165.00	MSTROut of the Money	$1.37Out of the Money	$1.52Out of the Money	$1.50Out of the Money	$-0.71Out of the Money	294Out of the Money	2,138Out of the Money
MSTRIn the Money	$56.35In the Money	$58.40In the Money	$69.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$167.50	MSTROut of the Money	$1.48Out of the Money	$1.77Out of the Money	$1.65Out of the Money	$-0.68Out of the Money	45Out of the Money	192Out of the Money
MSTRIn the Money	$54.15In the Money	$56.15In the Money	$59.88In the Money	$-0.62In the Money	20In the Money	90In the Money	Filter Table By Strike Price of$170.00	MSTROut of the Money	$1.75Out of the Money	$1.96Out of the Money	$1.80Out of the Money	$-0.76Out of the Money	956Out of the Money	1,507Out of the Money
MSTRIn the Money	$51.75In the Money	$54.50In the Money	$55.25In the Money	$-4.25In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$172.50	MSTROut of the Money	$1.85Out of the Money	$2.05Out of the Money	$2.05Out of the Money	$-0.85Out of the Money	176Out of the Money	206Out of the Money
MSTRIn the Money	$49.80In the Money	$51.00In the Money	$50.28In the Money	$-7.34In the Money	40In the Money	89In the Money	Filter Table By Strike Price of$175.00	MSTROut of the Money	$2.05Out of the Money	$2.25Out of the Money	$2.20Out of the Money	$-0.75Out of the Money	537Out of the Money	2,294Out of the Money
MSTRIn the Money	$47.30In the Money	$48.60In the Money	$46.58In the Money	$-5.82In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$177.50	MSTROut of the Money	$2.27Out of the Money	$2.48Out of the Money	$2.26Out of the Money	$-1.00Out of the Money	199Out of the Money	224Out of the Money
MSTRIn the Money	$45.25In the Money	$46.85In the Money	$45.10In the Money	$-6.90In the Money	46In the Money	364In the Money	Filter Table By Strike Price of$180.00	MSTROut of the Money	$2.54Out of the Money	$2.80Out of the Money	$2.53Out of the Money	$-0.98Out of the Money	1,139Out of the Money	2,818Out of the Money
MSTRIn the Money	$41.75In the Money	$44.30In the Money	$48.25In the Money	$-2.00In the Money	16In the Money	11In the Money	Filter Table By Strike Price of$182.50	MSTROut of the Money	$2.83Out of the Money	$3.05Out of the Money	$2.82Out of the Money	$-1.34Out of the Money	86Out of the Money	74Out of the Money
MSTRIn the Money	$40.85In the Money	$42.25In the Money	$45.45In the Money	$-3.34In the Money	26In the Money	276In the Money	Filter Table By Strike Price of$185.00	MSTROut of the Money	$3.15Out of the Money	$3.40Out of the Money	$3.30Out of the Money	$-0.80Out of the Money	340Out of the Money	833Out of the Money
MSTRIn the Money	$38.60In the Money	$40.40In the Money	$46.65In the Money	$-3.65In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$187.50	MSTROut of the Money	$3.50Out of the Money	$3.75Out of the Money	$3.85Out of the Money	$-0.61Out of the Money	121Out of the Money	556Out of the Money
MSTRIn the Money	$36.45In the Money	$38.05In the Money	$37.00In the Money	$-7.60In the Money	110In the Money	307In the Money	Filter Table By Strike Price of$190.00	MSTROut of the Money	$3.90Out of the Money	$4.15Out of the Money	$4.05Out of the Money	$-0.85Out of the Money	1,190Out of the Money	1,825Out of the Money
MSTRIn the Money	$34.60In the Money	$37.45In the Money	$38.00In the Money	$-2.50In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$192.50	MSTROut of the Money	$4.35Out of the Money	$4.85Out of the Money	$4.30Out of the Money	$-1.00Out of the Money	235Out of the Money	434Out of the Money
MSTRIn the Money	$32.55In the Money	$33.75In the Money	$36.40In the Money	$-2.60In the Money	57In the Money	254In the Money	Filter Table By Strike Price of$195.00	MSTROut of the Money	$4.75Out of the Money	$5.10Out of the Money	$4.94Out of the Money	$-0.76Out of the Money	2,076Out of the Money	950Out of the Money
MSTRIn the Money	$30.80In the Money	$31.90In the Money	$31.95In the Money	$-4.10In the Money	75In the Money	78In the Money	Filter Table By Strike Price of$197.50	MSTROut of the Money	$5.35Out of the Money	$5.70Out of the Money	$5.65Out of the Money	$-0.50Out of the Money	142Out of the Money	494Out of the Money
MSTRIn the Money	$28.75In the Money	$29.75In the Money	$29.20In the Money	$-7.36In the Money	276In the Money	571In the Money	Filter Table By Strike Price of$200.00	MSTROut of the Money	$5.95Out of the Money	$6.10Out of the Money	$6.08Out of the Money	$-0.67Out of the Money	6,345Out of the Money	2,711Out of the Money
MSTRIn the Money	$26.60In the Money	$27.75In the Money	$28.15In the Money	$-6.65In the Money	14In the Money	173In the Money	Filter Table By Strike Price of$202.50	MSTROut of the Money	$6.55Out of the Money	$7.05Out of the Money	$6.80Out of the Money	$-0.60Out of the Money	127Out of the Money	403Out of the Money
MSTRIn the Money	$24.80In the Money	$26.05In the Money	$25.58In the Money	$-4.95In the Money	31In the Money	595In the Money	Filter Table By Strike Price of$205.00	MSTROut of the Money	$7.25Out of the Money	$7.70Out of the Money	$7.40Out of the Money	$-0.40Out of the Money	272Out of the Money	712Out of the Money
MSTRIn the Money	$23.35In the Money	$24.75In the Money	$23.48In the Money	$-7.27In the Money	11In the Money	179In the Money	Filter Table By Strike Price of$207.50	MSTROut of the Money	$8.00Out of the Money	$8.45Out of the Money	$8.25Out of the Money	$-0.40Out of the Money	142Out of the Money	244Out of the Money
MSTRIn the Money	$21.75In the Money	$22.75In the Money	$22.23In the Money	$-6.99In the Money	197In the Money	436In the Money	Filter Table By Strike Price of$210.00	MSTROut of the Money	$8.85Out of the Money	$9.10Out of the Money	$9.00Out of the Money	$-0.30Out of the Money	1,453Out of the Money	1,359Out of the Money
MSTRIn the Money	$20.40In the Money	$21.05In the Money	$20.60In the Money	$-7.12In the Money	653In the Money	220In the Money	Filter Table By Strike Price of$212.50	MSTROut of the Money	$9.85Out of the Money	$11.30Out of the Money	$10.05Out of the Money	$-0.15Out of the Money	209Out of the Money	234Out of the Money
MSTRIn the Money	$17.20In the Money	$19.75In the Money	$18.98In the Money	$-6.27In the Money	150In the Money	289In the Money	Filter Table By Strike Price of$215.00	MSTROut of the Money	$10.70Out of the Money	$11.25Out of the Money	$10.95Out of the Money	$0.10Out of the Money	2,445Out of the Money	813Out of the Money
MSTRIn the Money	$17.45In the Money	$18.25In the Money	$17.71In the Money	$-4.39In the Money	65In the Money	141In the Money	Filter Table By Strike Price of$217.50	MSTROut of the Money	$11.70Out of the Money	$12.25Out of the Money	$12.04Out of the Money	$0.19Out of the Money	209Out of the Money	626Out of the Money
MSTRIn the Money	$16.10In the Money	$16.45In the Money	$16.36In the Money	$-5.94In the Money	546In the Money	721In the Money	Filter Table By Strike Price of$220.00	MSTRNear the Money	$13.00Near the Money	$13.50Near the Money	$13.10Near the Money	$0.45Near the Money	3,902Near the Money	1,439Near the Money
MSTRUnderlying issue's last price	$14.90Underlying issue's last price	$15.70Underlying issue's last price	$15.20Underlying issue's last price	$-4.70Underlying issue's last price	551Underlying issue's last price	149Underlying issue's last price	Filter Table By Strike Price of$222.50Underlying issue's last price	MSTRUnderlying issue's last price	$14.20Underlying issue's last price	$14.65Underlying issue's last price	$14.50Underlying issue's last price	$-0.50Underlying issue's last price	388Underlying issue's last price	464Underlying issue's last price
MSTRNear the Money	$13.85Near the Money	$14.05Near the Money	$13.92Near the Money	$-5.38Near the Money	1,223Near the Money	485Near the Money	Filter Table By Strike Price of$225.00	MSTRIn the Money	$15.40In the Money	$15.80In the Money	$15.67In the Money	$0.57In the Money	1,408In the Money	854In the Money
MSTROut of the Money	$12.60Out of the Money	$13.35Out of the Money	$12.55Out of the Money	$-5.77Out of the Money	752Out of the Money	123Out of the Money	Filter Table By Strike Price of$227.50	MSTRIn the Money	$16.65In the Money	$17.70In the Money	$17.65In the Money	$1.18In the Money	815In the Money	395In the Money
MSTROut of the Money	$11.65Out of the Money	$12.00Out of the Money	$11.81Out of the Money	$-5.29Out of the Money	3,644Out of the Money	827Out of the Money	Filter Table By Strike Price of$230.00	MSTRIn the Money	$18.30In the Money	$19.25In the Money	$18.63In the Money	$1.43In the Money	1,304In the Money	1,353In the Money
MSTROut of the Money	$10.60Out of the Money	$11.10Out of the Money	$10.70Out of the Money	$-4.90Out of the Money	574Out of the Money	157Out of the Money	Filter Table By Strike Price of$232.50	MSTRIn the Money	$19.60In the Money	$20.40In the Money	$20.47In the Money	$1.70In the Money	131In the Money	254In the Money
MSTROut of the Money	$9.80Out of the Money	$10.00Out of the Money	$9.83Out of the Money	$-4.97Out of the Money	1,177Out of the Money	635Out of the Money	Filter Table By Strike Price of$235.00	MSTRIn the Money	$21.20In the Money	$22.35In the Money	$21.20In the Money	$-0.15In the Money	745In the Money	599In the Money
MSTROut of the Money	$8.90Out of the Money	$9.55Out of the Money	$9.10Out of the Money	$-4.95Out of the Money	494Out of the Money	356Out of the Money	Filter Table By Strike Price of$237.50	MSTRIn the Money	$22.95In the Money	$24.10In the Money	$23.50In the Money	$1.71In the Money	544In the Money	145In the Money
MSTROut of the Money	$8.20Out of the Money	$8.70Out of the Money	$8.25Out of the Money	$-5.00Out of the Money	2,868Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$240.00	MSTRIn the Money	$23.30In the Money	$25.75In the Money	$26.32In the Money	$3.32In the Money	286In the Money	878In the Money
MSTROut of the Money	$7.50Out of the Money	$7.95Out of the Money	$7.55Out of the Money	$-3.71Out of the Money	450Out of the Money	221Out of the Money	Filter Table By Strike Price of$242.50	MSTRIn the Money	$26.35In the Money	$27.40In the Money	$26.50In the Money	$1.72In the Money	21In the Money	137In the Money
MSTROut of the Money	$6.85Out of the Money	$7.20Out of the Money	$7.00Out of the Money	$-4.00Out of the Money	2,280Out of the Money	762Out of the Money	Filter Table By Strike Price of$245.00	MSTRIn the Money	$27.80In the Money	$29.15In the Money	$28.15In the Money	$1.80In the Money	160In the Money	646In the Money
MSTROut of the Money	$6.25Out of the Money	$6.60Out of the Money	$6.77Out of the Money	$-3.48Out of the Money	464Out of the Money	403Out of the Money	Filter Table By Strike Price of$247.50	MSTRIn the Money	$29.85In the Money	$31.30In the Money	$26.04In the Money	$-1.78In the Money	12In the Money	227In the Money
MSTROut of the Money	$5.80Out of the Money	$5.90Out of the Money	$5.90Out of the Money	$-3.55Out of the Money	9,484Out of the Money	3,184Out of the Money	Filter Table By Strike Price of$250.00	MSTRIn the Money	$32.30In the Money	$33.45In the Money	$32.73In the Money	$2.99In the Money	352In the Money	1,621In the Money
MSTROut of the Money	$5.20Out of the Money	$5.55Out of the Money	$5.40Out of the Money	$-3.25Out of the Money	198Out of the Money	291Out of the Money	Filter Table By Strike Price of$252.50	MSTRIn the Money	$34.15In the Money	$35.30In the Money	$34.18In the Money	$1.72In the Money	39In the Money	192In the Money
MSTROut of the Money	$4.85Out of the Money	$5.05Out of the Money	$4.94Out of the Money	$-3.16Out of the Money	1,389Out of the Money	32,007Out of the Money	Filter Table By Strike Price of$255.00	MSTRIn the Money	$36.30In the Money	$37.40In the Money	$36.60In the Money	$0.70In the Money	84In the Money	347In the Money
MSTROut of the Money	$4.40Out of the Money	$4.65Out of the Money	$4.35Out of the Money	$-3.15Out of the Money	333Out of the Money	339Out of the Money	Filter Table By Strike Price of$257.50	MSTRIn the Money	$37.95In the Money	$39.75In the Money	$33.84In the Money	$-1.59In the Money	1In the Money	66In the Money
MSTROut of the Money	$4.00Out of the Money	$4.25Out of the Money	$4.00Out of the Money	$-2.95Out of the Money	1,593Out of the Money	1,823Out of the Money	Filter Table By Strike Price of$260.00	MSTRIn the Money	$40.30In the Money	$41.60In the Money	$41.00In the Money	$1.89In the Money	67In the Money	290In the Money
MSTROut of the Money	$3.70Out of the Money	$3.95Out of the Money	$3.75Out of the Money	$-2.63Out of the Money	200Out of the Money	202Out of the Money	Filter Table By Strike Price of$262.50	MSTRIn the Money	$42.15In the Money	$43.95In the Money	$38.85In the Money	$-0.80In the Money	2In the Money	49In the Money
MSTROut of the Money	$3.35Out of the Money	$3.50Out of the Money	$3.50Out of the Money	$-2.50Out of the Money	1,083Out of the Money	992Out of the Money	Filter Table By Strike Price of$265.00	MSTRIn the Money	$44.20In the Money	$47.45In the Money	$40.95In the Money	$-1.59In the Money	26In the Money	178In the Money
MSTROut of the Money	$3.05Out of the Money	$3.40Out of the Money	$3.32Out of the Money	$-2.18Out of the Money	223Out of the Money	255Out of the Money	Filter Table By Strike Price of$267.50	MSTRIn the Money	$46.75In the Money	$48.15In the Money	$43.40In the Money	$-1.02In the Money	2In the Money	19In the Money
MSTROut of the Money	$2.81Out of the Money	$3.05Out of the Money	$2.95Out of the Money	$-2.25Out of the Money	2,285Out of the Money	2,748Out of the Money	Filter Table By Strike Price of$270.00	MSTRIn the Money	$49.15In the Money	$50.45In the Money	$49.00In the Money	$2.50In the Money	23In the Money	183In the Money
MSTROut of the Money	$2.60Out of the Money	$2.70Out of the Money	$2.76Out of the Money	$-1.74Out of the Money	251Out of the Money	251Out of the Money	Filter Table By Strike Price of$272.50	MSTRIn the Money	$51.45In the Money	$53.00In the Money	$48.03In the Money	$0.00In the Money	---In the Money	4In the Money
MSTROut of the Money	$2.33Out of the Money	$2.75Out of the Money	$2.50Out of the Money	$-1.85Out of the Money	837Out of the Money	735Out of the Money	Filter Table By Strike Price of$275.00	MSTRIn the Money	$53.40In the Money	$54.80In the Money	$51.47In the Money	$1.97In the Money	1In the Money	41In the Money
MSTROut of the Money	$2.14Out of the Money	$2.41Out of the Money	$2.02Out of the Money	$-2.23Out of the Money	144Out of the Money	95Out of the Money	Filter Table By Strike Price of$277.50	MSTRIn the Money	$56.05In the Money	$57.55In the Money	$49.05In the Money	$0.00In the Money	---In the Money	20In the Money
MSTROut of the Money	$2.01Out of the Money	$2.20Out of the Money	$2.05Out of the Money	$-1.80Out of the Money	1,460Out of the Money	1,806Out of the Money	Filter Table By Strike Price of$280.00	MSTRIn the Money	$57.80In the Money	$59.50In the Money	$58.00In the Money	$4.00In the Money	18In the Money	72In the Money
MSTROut of the Money	$1.83Out of the Money	$2.16Out of the Money	$1.97Out of the Money	$-1.52Out of the Money	60Out of the Money	144Out of the Money	Filter Table By Strike Price of$282.50	MSTRIn the Money	$60.35In the Money	$62.20In the Money	$50.95In the Money	$0.00In the Money	---In the Money	28In the Money
MSTROut of the Money	$1.67Out of the Money	$1.89Out of the Money	$1.77Out of the Money	$-1.55Out of the Money	1,986Out of the Money	458Out of the Money	Filter Table By Strike Price of$285.00	MSTRIn the Money	$62.40In the Money	$65.15In the Money	$40.80In the Money	$0.00In the Money	---In the Money	71In the Money
MSTROut of the Money	$1.56Out of the Money	$1.79Out of the Money	$1.39Out of the Money	$-1.76Out of the Money	160Out of the Money	154Out of the Money	Filter Table By Strike Price of$287.50	MSTRIn the Money	$64.70In the Money	$66.95In the Money	$60.65In the Money	$0.00In the Money	---In the Money	17In the Money
MSTROut of the Money	$1.41Out of the Money	$1.69Out of the Money	$1.52Out of the Money	$-1.31Out of the Money	1,455Out of the Money	809Out of the Money	Filter Table By Strike Price of$290.00	MSTRIn the Money	$67.15In the Money	$69.35In the Money	$58.00In the Money	$0.00In the Money	---In the Money	67In the Money
MSTROut of the Money	$1.32Out of the Money	$1.48Out of the Money	$1.20Out of the Money	$-1.41Out of the Money	161Out of the Money	138Out of the Money	Filter Table By Strike Price of$292.50	MSTRIn the Money	$69.55In the Money	$71.70In the Money	$66.80In the Money	$5.80In the Money	2In the Money	16In the Money
MSTROut of the Money	$1.20Out of the Money	$1.36Out of the Money	$1.25Out of the Money	$-1.07Out of the Money	251Out of the Money	333Out of the Money	Filter Table By Strike Price of$295.00	MSTRIn the Money	$72.30In the Money	$74.10In the Money	$65.60In the Money	$0.00In the Money	---In the Money	36In the Money
MSTROut of the Money	$1.12Out of the Money	$1.31Out of the Money	$1.12Out of the Money	$-1.02Out of the Money	48Out of the Money	47Out of the Money	Filter Table By Strike Price of$297.50	MSTRIn the Money	$74.75In the Money	$76.50In the Money	$69.25In the Money	$1.35In the Money	2In the Money	18In the Money
MSTROut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.07Out of the Money	$-1.17Out of the Money	2,789Out of the Money	4,389Out of the Money	Filter Table By Strike Price of$300.00	MSTRIn the Money	$76.80In the Money	$78.95In the Money	$77.62In the Money	$3.62In the Money	12In the Money	118In the Money
MSTROut of the Money	$0.94Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$-0.88Out of the Money	81Out of the Money	80Out of the Money	Filter Table By Strike Price of$302.50	MSTRIn the Money	$79.20In the Money	$81.35In the Money	$54.00In the Money	$0.00In the Money	---In the Money	15In the Money
MSTROut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.92Out of the Money	$-1.09Out of the Money	243Out of the Money	256Out of the Money	Filter Table By Strike Price of$305.00	MSTRIn the Money	$81.65In the Money	$83.80In the Money	$78.25In the Money	$3.30In the Money	9In the Money	30In the Money
MSTROut of the Money	$0.78Out of the Money	$1.00Out of the Money	$0.71Out of the Money	$-0.94Out of the Money	18Out of the Money	43Out of the Money	Filter Table By Strike Price of$307.50	MSTRIn the Money	$83.50In the Money	$86.20In the Money	$80.70In the Money	$7.10In the Money	14In the Money	15In the Money
MSTROut of the Money	$0.66Out of the Money	$0.98Out of the Money	$0.72Out of the Money	$-0.91Out of the Money	328Out of the Money	31,695Out of the Money	Filter Table By Strike Price of$310.00	MSTRIn the Money	$86.40In the Money	$88.65In the Money	$77.35In the Money	$0.00In the Money	---In the Money	11In the Money
MSTROut of the Money	$0.62Out of the Money	$0.85Out of the Money	$0.85Out of the Money	$-0.73Out of the Money	73Out of the Money	93Out of the Money	Filter Table By Strike Price of$312.50	MSTRIn the Money	$88.35In the Money	$91.05In the Money	$78.35In the Money	$0.00In the Money	---In the Money	7In the Money
MSTROut of the Money	$0.51Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.70Out of the Money	104Out of the Money	188Out of the Money	Filter Table By Strike Price of$315.00	MSTRIn the Money	$90.80In the Money	$93.55In the Money	$80.80In the Money	$0.00In the Money	---In the Money	6In the Money
MSTROut of the Money	$0.48Out of the Money	$0.79Out of the Money	$0.60Out of the Money	$-0.86Out of the Money	17Out of the Money	49Out of the Money	Filter Table By Strike Price of$317.50	MSTRIn the Money	$93.25In the Money	$96.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.43Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$-0.73Out of the Money	600Out of the Money	1,066Out of the Money	Filter Table By Strike Price of$320.00	MSTRIn the Money	$96.50In the Money	$98.45In the Money	$72.30In the Money	$0.00In the Money	---In the Money	3In the Money
MSTROut of the Money	$0.31Out of the Money	$0.74Out of the Money	$0.56Out of the Money	$-0.38Out of the Money	4Out of the Money	96Out of the Money	Filter Table By Strike Price of$322.50	MSTRIn the Money	$98.15In the Money	$100.95In the Money	$72.75In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$-0.68Out of the Money	174Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$325.00	MSTRIn the Money	$100.60In the Money	$103.35In the Money	$76.85In the Money	$0.00In the Money	---In the Money	12In the Money
MSTROut of the Money	$0.32Out of the Money	$0.61Out of the Money	$0.57Out of the Money	$-0.48Out of the Money	12Out of the Money	111Out of the Money	Filter Table By Strike Price of$327.50	MSTRIn the Money	$103.10In the Money	$105.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.31Out of the Money	$0.48Out of the Money	$0.36Out of the Money	$-0.48Out of the Money	27Out of the Money	440Out of the Money	Filter Table By Strike Price of$330.00	MSTRIn the Money	$105.55In the Money	$109.00In the Money	$95.15In the Money	$0.00In the Money	---In the Money	5In the Money
MSTROut of the Money	$0.21Out of the Money	$0.58Out of the Money	$0.20Out of the Money	$-0.96Out of the Money	5Out of the Money	264Out of the Money	Filter Table By Strike Price of$332.50	MSTRIn the Money	$108.00In the Money	$110.70In the Money	$103.55In the Money	$0.00In the Money	---In the Money	2In the Money
MSTROut of the Money	$0.29Out of the Money	$0.46Out of the Money	$0.38Out of the Money	$-0.27Out of the Money	4Out of the Money	266Out of the Money	Filter Table By Strike Price of$335.00	MSTRIn the Money	$110.50In the Money	$113.25In the Money	$88.55In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$0.26Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$-1.29Out of the Money	85Out of the Money	8Out of the Money	Filter Table By Strike Price of$337.50	MSTRIn the Money	$112.75In the Money	$115.80In the Money	$113.30In the Money	$24.15In the Money	4In the Money	2In the Money
MSTROut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.29Out of the Money	$-0.48Out of the Money	353Out of the Money	1,388Out of the Money	Filter Table By Strike Price of$340.00	MSTRIn the Money	$115.45In the Money	$118.25In the Money	$98.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.20Out of the Money	$0.51Out of the Money	$0.10Out of the Money	$-0.55Out of the Money	3Out of the Money	62Out of the Money	Filter Table By Strike Price of$342.50	MSTRIn the Money	$117.85In the Money	$120.75In the Money	$98.00In the Money	$0.00In the Money	---In the Money	19In the Money
MSTROut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.38Out of the Money	174Out of the Money	439Out of the Money	Filter Table By Strike Price of$345.00	MSTRIn the Money	$120.40In the Money	$123.85In the Money	$95.30In the Money	$0.00In the Money	---In the Money	25In the Money
MSTROut of the Money	$0.19Out of the Money	$0.43Out of the Money	$0.22Out of the Money	$-0.48Out of the Money	73Out of the Money	90Out of the Money	Filter Table By Strike Price of$347.50	MSTRIn the Money	$122.85In the Money	$125.75In the Money	$106.75In the Money	$0.00In the Money	---In the Money	13In the Money
MSTROut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.39Out of the Money	700Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$350.00	MSTRIn the Money	$124.90In the Money	$128.80In the Money	$114.80In the Money	$0.00In the Money	---In the Money	27In the Money
MSTROut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.18Out of the Money	$-0.47Out of the Money	149Out of the Money	2,770Out of the Money	Filter Table By Strike Price of$355.00	MSTRIn the Money	$130.90In the Money	$133.20In the Money	$108.50In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-0.19Out of the Money	126Out of the Money	825Out of the Money	Filter Table By Strike Price of$360.00	MSTRIn the Money	$135.10In the Money	$138.75In the Money	$114.00In the Money	$0.00In the Money	---In the Money	10In the Money
MSTROut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	7Out of the Money	90Out of the Money	Filter Table By Strike Price of$365.00	MSTRIn the Money	$140.80In the Money	$143.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	47Out of the Money	569Out of the Money	Filter Table By Strike Price of$370.00	MSTRIn the Money	$145.80In the Money	$148.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	44Out of the Money	169Out of the Money	Filter Table By Strike Price of$375.00	MSTRIn the Money	$150.80In the Money	$153.70In the Money	$119.00In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.31Out of the Money	51Out of the Money	722Out of the Money	Filter Table By Strike Price of$380.00	MSTRIn the Money	$155.25In the Money	$158.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	9Out of the Money	345Out of the Money	Filter Table By Strike Price of$385.00	MSTRIn the Money	$160.80In the Money	$163.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	29Out of the Money	344Out of the Money	Filter Table By Strike Price of$390.00	MSTRIn the Money	$165.75In the Money	$167.95In the Money	$159.90In the Money	$159.90In the Money	7In the Money	---In the Money
MSTROut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	495Out of the Money	1,197Out of the Money	Filter Table By Strike Price of$400.00	MSTRIn the Money	$175.25In the Money	$178.65In the Money	$164.18In the Money	$0.00In the Money	---In the Money	1In the Money
MSTROut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	13Out of the Money	314Out of the Money	Filter Table By Strike Price of$410.00	MSTRIn the Money	$185.25In the Money	$188.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	57Out of the Money	617Out of the Money	Filter Table By Strike Price of$420.00	MSTRIn the Money	$195.80In the Money	$198.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	263Out of the Money	46Out of the Money	Filter Table By Strike Price of$430.00	MSTRIn the Money	$205.75In the Money	$209.40In the Money	$180.90In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	11Out of the Money	15Out of the Money	Filter Table By Strike Price of$440.00	MSTRIn the Money	$215.25In the Money	$219.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	28Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$450.00	MSTRIn the Money	$225.70In the Money	$227.95In the Money	$222.07In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	31Out of the Money	785Out of the Money	Filter Table By Strike Price of$460.00	MSTRIn the Money	$235.25In the Money	$239.10In the Money	$212.67In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.30Out 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	$245.70In the Money	$249.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	444Out of the Money	Filter Table By Strike Price of$480.00	MSTRIn the Money	$255.25In the Money	$259.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	63Out of the Money	Filter Table By Strike Price of$490.00	MSTRIn the Money	$265.70In the Money	$269.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$500.00	MSTRIn the Money	$275.25In the Money	$279.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	3Out of the Money	287Out of the Money	Filter Table By Strike Price of$510.00	MSTRIn the Money	$285.25In the Money	$289.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSTROut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	77Out of the Money	256Out of the Money	Filter Table By Strike Price of$520.00	MSTRIn the Money	$295.70In the Money	$299.10In 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	588Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$530.00	MSTRIn the Money	$305.80In the Money	$309.10In the Money	$306.15In the Money	$306.15In the Money	1In 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)