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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
387
Ask: 
387.66
Vol: 
11,351,756
Last: 
387.4
Change: 
+15.16 (+4.0723%)
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 380.000
11.95
+6.975
11.6
12
11,669
0.53
0.6714
0.0193
16003
MSTR 382.500
10.36
+6.11
10.15
10.4
3,040
0.52
0.6216
0.0203
15667
MSTR 385.000
8.86
+5.31
8.6
8.9
6,829
0.52
0.5695
0.021
28656
MSTR 387.500
7.65
+4.645
7.3
7.65
3,144
0.52
0.5164
0.0214
15820
MSTR 390.000
6.35
+3.825
6.2
6.5
10,706
0.52
0.4634
0.0213
25335
MSTR 392.500
5.3
+3.175
5.2
5.5
3,559
0.53
0.4113
0.0208
8773
Fri Jun 06 2025
Strike
MSTR 380.000
MSTR 382.500
MSTR 385.000
MSTR 387.500
MSTR 390.000
MSTR 392.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 380.000
4
-9.475
4
4.25
6,748
0.53
-0.3297
0.0194
1409
MSTR 382.500
5.05
-10.175
4.85
5.1
2,048
0.52
-0.3798
0.0205
335
MSTR 385.000
6.1
-11
5.85
6.2
4,596
0.52
-0.4322
0.0212
534
MSTR 387.500
7.25
-11.725
7.1
7.4
2,678
0.52
-0.4857
0.0215
154
MSTR 390.000
8.65
-12.375
8.35
8.8
3,282
0.52
-0.539
0.0214
684
MSTR 392.500
10
-13.075
9.95
10.3
558
0.52
-0.5912
0.0209
246
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 380.000
16.84
+6.715
17.1
17.55
692
0.51
0.6156
0.0117
1142
MSTR 382.500
15.75
+6.575
15.65
16.15
200
0.51
0.5859
0.012
155
MSTR 385.000
14.35
+6.025
14.25
14.65
690
0.51
0.5555
0.0122
354
MSTR 387.500
13.3
+5.775
12.95
13.45
448
0.5
0.5249
0.0123
75
MSTR 390.000
12.05
+5.225
11.8
12.25
2,039
0.51
0.4942
0.0123
369
MSTR 392.500
10.78
+4.63
10.7
11.1
910
0.5
0.4638
0.0123
70
Fri Jun 13 2025
Strike
MSTR 380.000
MSTR 382.500
MSTR 385.000
MSTR 387.500
MSTR 390.000
MSTR 392.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 380.000
9.5
-8.75
9.1
9.45
484
0.51
-0.3863
0.0118
1684
MSTR 382.500
10.37
-9.505
10.1
10.5
535
0.5
-0.4162
0.0121
61
MSTR 385.000
11.35
-10.15
11.25
11.6
531
0.5
-0.4468
0.0123
208
MSTR 387.500
12.5
-10.7
12.5
12.9
407
0.5
-0.4776
0.0124
20
MSTR 390.000
13.8
-11.2
13.7
14.15
729
0.5
-0.5084
0.0124
983
MSTR 392.500
14.7
-12.15
15
15.55
27
0.5
-0.539
0.0124
16
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 380.000
21.65
+7.45
21.35
21.9
580
0.52
0.6007
0.009
1669
MSTR 382.500
21
+7.8
19.8
20.5
56
0.51
0.5779
0.0091
136
MSTR 385.000
18.3
+6.05
18.5
19.15
536
0.51
0.5549
0.0092
826
MSTR 387.500
17.2
+5.75
17.35
17.9
96
0.51
0.5319
0.0092
248
MSTR 390.000
16.53
+5.905
16.05
16.65
1,069
0.51
0.5089
0.0093
68533
MSTR 392.500
14.65
+4.8
15.05
15.55
48
0.52
0.4861
0.0092
171
Fri Jun 20 2025
Strike
MSTR 380.000
MSTR 382.500
MSTR 385.000
MSTR 387.500
MSTR 390.000
MSTR 392.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 380.000
13.15
-8.8
12.95
13.35
347
0.51
-0.4016
0.009
2793
MSTR 382.500
14.42
-9.105
14.05
14.5
104
0.51
-0.4246
0.0091
125
MSTR 385.000
15.5
-9.6
15.25
15.5
243
0.51
-0.4477
0.0092
493
MSTR 387.500
17.58
-9.22
16.45
17.05
47
0.51
-0.4709
0.0093
144
MSTR 390.000
18.6
-9.825
17.75
18.25
361
0.51
-0.4941
0.0093
1895
MSTR 392.500
19.45
-10.775
19.1
19.75
38
0.51
-0.5171
0.0093
51
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 375.000
28.95
+8.375
28.2
29.1
208
0.54
0.6292
0.007
304
MSTR 380.000
26.1
+7.675
25.6
26.25
258
0.54
0.5933
0.0072
916
MSTR 385.000
22.84
+6.39
23
23.7
82
0.54
0.5567
0.0073
417
MSTR 390.000
21
+6.375
20.6
21.2
229
0.54
0.5199
0.0074
161
MSTR 395.000
19.67
+6.645
18.35
18.95
130
0.54
0.4835
0.0074
308
MSTR 400.000
16.8
+5.175
16.4
16.85
973
0.54
0.4477
0.0073
457
Fri Jun 27 2025
Strike
MSTR 375.000
MSTR 380.000
MSTR 385.000
MSTR 390.000
MSTR 395.000
MSTR 400.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MSTR 375.000
14.95
-8.125
14.8
15.3
40
0.54
-0.373
0.007
209
MSTR 380.000
16.97
-8.88
16.9
17.45
58
0.54
-0.4093
0.0072
1426
MSTR 385.000
19.58
-9.445
19.25
19.85
150
0.54
-0.4463
0.0074
110
MSTR 390.000
22.2
-9.85
21.85
22.5
211
0.54
-0.4833
0.0075
1343
MSTR 395.000
24.6
-10.875
24.5
25.25
3
0.54
-0.5201
0.0075
32
MSTR 400.000
28.21
-10.865
27.55
28.15
22
0.54
-0.5563
0.0074
1151
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.