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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
376
Ask: 
376.68
Vol: 
9,384,245
Last: 
376.5
Change: 
+5.68 (+1.5168%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
5.1
+0.25
3.95
5
2,531
1.2
0.9805
0.0212
3544
MSTR 372.500
2.73
-0.945
1.49
2.62
3,957
0.72
0.9062
0.1052
1576
MSTR 375.000
0.15
-2.585
0.07
0.18
12,031
0.29
0.3858
0.2722
3039
MSTR 377.500
0.01
-1.925
0
0.01
9,208
0.45
0.0405
0.0525
1044
MSTR 380.000
0.01
-1.365
0
0.01
34,455
0.77
0.0093
0.011
11731
MSTR 382.500
0.01
-0.95
0
0.01
24,254
1.08
0.0063
0.0056
15916
Fri Jun 06 2025
Strike
MSTR 370.000
MSTR 372.500
MSTR 375.000
MSTR 377.500
MSTR 380.000
MSTR 382.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
0.01
-5.04
0
0.01
16,122
0.68
-0.0195
0.0212
3394
MSTR 372.500
0.02
-6.33
0.01
0.11
8,425
0.44
-0.0938
0.1052
490
MSTR 375.000
0.65
-7.15
0.5
0.95
14,591
0.39
-0.6142
0.2722
1843
MSTR 377.500
4
-5.575
2.67
3.5
9,774
0
-0.9595
0.0525
765
MSTR 380.000
5.55
-5.975
5.2
6
4,176
0
-0.9907
0.011
1708
MSTR 382.500
8.2
-5.3
7.65
8.5
571
1.8
-0.9937
0.0056
878
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
12.46
+1.485
12
12.45
1,622
0.47
0.5945
0.0159
866
MSTR 372.500
10.9
+1.225
10.55
10.95
966
0.46
0.5542
0.0163
604
MSTR 375.000
9.5
+1.025
9.5
9.7
4,706
0.46
0.5133
0.0165
1314
MSTR 377.500
8.45
+1.05
8.1
8.55
1,816
0.46
0.4722
0.0165
459
MSTR 380.000
7.36
+0.935
7.05
7.5
7,408
0.46
0.4318
0.0163
2669
MSTR 382.500
6.4
+0.85
6.2
6.55
1,547
0.46
0.3923
0.0159
1065
Fri Jun 13 2025
Strike
MSTR 370.000
MSTR 372.500
MSTR 375.000
MSTR 377.500
MSTR 380.000
MSTR 382.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
7.5
-3.3
7.3
7.65
3,476
0.47
-0.4085
0.016
1607
MSTR 372.500
8.52
-3.48
8.4
8.55
1,814
0.47
-0.4491
0.0164
476
MSTR 375.000
9.75
-3.6
9.6
9.95
2,285
0.47
-0.4904
0.0166
674
MSTR 377.500
10.97
-3.755
10.9
11.15
1,614
0.47
-0.5318
0.0166
324
MSTR 380.000
12.48
-3.795
12.35
12.8
2,509
0.46
-0.5727
0.0164
1957
MSTR 382.500
14.03
-3.895
13.9
14.3
441
0.47
-0.6126
0.0161
517
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
15.85
+0.625
16.35
16.65
542
0.47
0.5802
0.0112
1737
MSTR 372.500
14.6
+0.625
14.7
15.3
197
0.47
0.5518
0.0114
149
MSTR 375.000
13.65
+0.925
13.45
14.15
654
0.46
0.523
0.0116
1535
MSTR 377.500
12.15
+0.5
12.45
12.9
222
0.47
0.4942
0.0116
170
MSTR 380.000
11
+0.4
11.25
11.65
679
0.46
0.4653
0.0116
1739
MSTR 382.500
9.66
+0.01
10.1
10.7
71
0.46
0.4366
0.0116
132
Fri Jun 20 2025
Strike
MSTR 370.000
MSTR 372.500
MSTR 375.000
MSTR 377.500
MSTR 380.000
MSTR 382.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 370.000
11.17
-3.43
11
11.35
944
0.47
-0.423
0.0113
4216
MSTR 372.500
12.99
-2.885
12.1
12.5
81
0.47
-0.4517
0.0115
15
MSTR 375.000
13.55
-3.725
13.3
13.7
581
0.46
-0.4806
0.0117
1025
MSTR 377.500
15.61
-2.94
14.55
15.25
124
0.46
-0.5098
0.0117
70
MSTR 380.000
16.51
-3.465
15.9
16.55
602
0.46
-0.539
0.0117
3257
MSTR 382.500
17.4
-4.225
17.35
17.85
17
0.46
-0.5679
0.0117
228
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 365.000
22.75
+0.6
23.3
23.85
18
0.5
0.6182
0.0084
83
MSTR 370.000
19.7
+0.225
20.5
21.2
69
0.5
0.5751
0.0087
508
MSTR 375.000
18.2
+1.125
17.9
18.45
117
0.5
0.531
0.0089
340
MSTR 380.000
15.7
+0.8
15.55
16.05
422
0.5
0.4867
0.009
983
MSTR 385.000
13.2
+0.3
13.45
13.9
16
0.49
0.4429
0.0089
458
MSTR 390.000
11.25
+0.075
11.55
12
125
0.49
0.4003
0.0087
345
Fri Jun 27 2025
Strike
MSTR 365.000
MSTR 370.000
MSTR 375.000
MSTR 380.000
MSTR 385.000
MSTR 390.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 365.000
13.43
-2.845
12.75
13.3
128
0.5
-0.385
0.0085
218
MSTR 370.000
16.02
-2.505
14.9
15.55
306
0.5
-0.4284
0.0088
1923
MSTR 375.000
17.45
-3.7
17.25
17.8
110
0.5
-0.4729
0.009
238
MSTR 380.000
21.2
-2.775
19.85
20.45
387
0.49
-0.5178
0.009
1886
MSTR 385.000
23.63
-3.42
22.65
23.3
16
0.49
-0.5621
0.009
165
MSTR 390.000
27.26
-2.94
25.75
26.4
215
0.49
-0.6052
0.0088
1874
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.