Cboe Global Markets

MSTR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

MicroStrategy Incorporated (mstr)

2025-05-23 14:57:24 ET (Delayed)
Bid: 
374.84
Ask: 
375.07
Vol: 
14,344,214
Last: 
374.92
Change: 
-24.545 (+-6.1445%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 367.500
8
-26.05
7.55
8.7
513
1.56
0.8949
0.0302
83
MSTR 370.000
5.25
-26.3
5.35
6.15
5,201
1.34
0.8169
0.048
313
MSTR 372.500
3.3
-25.525
3.4
3.75
1,782
1.09
0.6831
0.0688
40
MSTR 375.000
1.86
-24.865
1.91
2.1
14,175
1.03
0.4964
0.0795
428
MSTR 377.500
0.94
-23.435
0.93
1.05
6,038
1
0.3085
0.0694
217
MSTR 380.000
0.44
-21.535
0.43
0.49
20,649
1.05
0.1718
0.0482
539
Fri May 23 2025
Strike
MSTR 367.500
MSTR 370.000
MSTR 372.500
MSTR 375.000
MSTR 377.500
MSTR 380.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 367.500
0.4
-0.02
0.26
0.3
5,313
1.19
-0.1051
0.0302
1034
MSTR 370.000
0.55
+0.05
0.5
0.55
23,985
1.1
-0.1831
0.048
2105
MSTR 372.500
1.28
+0.69
1.01
1.12
13,524
1.05
-0.3169
0.0688
530
MSTR 375.000
2
+1.305
1.92
2.09
19,035
1.02
-0.5036
0.0795
2700
MSTR 377.500
3.9
+3.055
3.2
3.6
3,549
0.95
-0.6915
0.0694
633
MSTR 380.000
6
+4.98
4.7
5.7
11,878
0.71
-0.8282
0.0482
4729
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 367.500
18.25
-19.375
17
17.3
390
0.63
0.6117
0.0117
24
MSTR 370.000
15.5
-19.925
15.5
15.8
1,583
0.62
0.582
0.012
351
MSTR 372.500
14.35
-18.925
14.15
14.45
1,372
0.62
0.5517
0.0122
30
MSTR 375.000
12.95
-18.3
12.85
13.1
2,988
0.62
0.5212
0.0123
464
MSTR 377.500
11.78
-17.495
11.65
11.9
1,671
0.62
0.4906
0.0123
17
MSTR 380.000
10.5
-16.875
10.55
10.8
5,724
0.62
0.4602
0.0122
772
Fri May 30 2025
Strike
MSTR 367.500
MSTR 370.000
MSTR 372.500
MSTR 375.000
MSTR 377.500
MSTR 380.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 367.500
9.55
+5.725
9.25
9.5
1,032
0.63
-0.3905
0.0118
231
MSTR 370.000
10.5
+6.325
10.3
10.5
4,641
0.62
-0.4204
0.012
2572
MSTR 372.500
11.9
+7.275
11.35
11.6
1,184
0.62
-0.4508
0.0122
495
MSTR 375.000
13.01
+7.91
12.55
12.85
4,717
0.61
-0.4816
0.0123
927
MSTR 377.500
13.95
+8.275
13.85
14.1
1,383
0.62
-0.5123
0.0124
121
MSTR 380.000
15.65
+9.4
15.25
15.55
3,799
0.61
-0.5429
0.0123
1724
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.