Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01190000 | 2024-03-28 2:40PM EDT | 2024-04-05 | 567.99 | 515.95 | 531.05 | -45.96 | -7.49% | 2 | 7 | 158.00% |
MSTR240412C01190000 | 2024-03-22 10:44AM EDT | 2024-04-12 | 407.17 | 532.20 | 545.70 | 0.00 | - | 3 | 4 | 148.87% |
MSTR240419C01190000 | 2024-03-25 1:37PM EDT | 2024-04-19 | 676.60 | 547.45 | 565.35 | 0.00 | - | 9 | 17 | 145.92% |
MSTR240426C01190000 | 2024-03-26 12:52PM EDT | 2024-04-26 | 708.45 | 566.40 | 583.25 | 0.00 | - | 8 | 9 | 145.29% |
MSTR240621C01190000 | 2024-03-28 11:08AM EDT | 2024-06-21 | 698.75 | 674.55 | 689.30 | -246.10 | -26.05% | 3 | 11 | 136.25% |
MSTR240719C01190000 | 2024-03-05 1:08PM EDT | 2024-07-19 | 319.69 | 716.00 | 730.55 | 0.00 | - | 2 | 1 | 134.04% |
MSTR240816C01190000 | 2024-03-06 11:52AM EDT | 2024-08-16 | 393.90 | 753.20 | 767.45 | 0.00 | - | 1 | 3 | 132.58% |
MSTR241018C01190000 | 2024-03-08 11:26AM EDT | 2024-10-18 | 566.25 | 816.60 | 831.55 | 0.00 | - | 1 | 0 | 128.21% |
MSTR250117C01190000 | 2024-03-06 12:44PM EDT | 2025-01-17 | 498.25 | 884.00 | 900.15 | 0.00 | - | 2 | 4 | 122.78% |
MSTR251219C01190000 | 2024-03-06 10:37AM EDT | 2025-12-19 | 602.00 | 1,024.00 | 1,044.00 | 0.00 | - | 18 | 18 | 108.13% |
MSTR260116C01190000 | 2024-03-04 10:43AM EDT | 2026-01-16 | 660.00 | 1,034.00 | 1,054.00 | 0.00 | - | 1 | 1 | 107.55% |
MSTR260618C01190000 | 2024-03-05 4:20PM EDT | 2026-06-18 | 620.00 | 1,080.00 | 1,100.00 | 0.00 | - | - | 1 | 104.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01190000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 7.58 | 5.40 | 9.00 | -0.92 | -10.82% | 10 | 8 | 150.84% |
MSTR240412P01190000 | 2024-03-28 1:52PM EDT | 2024-04-12 | 22.00 | 18.20 | 23.85 | -186.50 | -89.45% | 3 | 0 | 142.69% |
MSTR240419P01190000 | 2024-03-28 12:05PM EDT | 2024-04-19 | 43.12 | 34.00 | 42.00 | +15.67 | +57.09% | 1 | 19 | 141.23% |
MSTR240426P01190000 | 2024-03-27 10:15AM EDT | 2024-04-26 | 43.50 | 51.00 | 59.90 | 0.00 | - | 1 | 4 | 140.73% |
MSTR240517P01190000 | 2024-03-28 2:16PM EDT | 2024-05-17 | 97.35 | 97.05 | 104.75 | +16.35 | +20.19% | 3 | 27 | 137.67% |
MSTR240621P01190000 | 2024-03-20 2:33PM EDT | 2024-06-21 | 222.17 | 149.00 | 161.30 | 0.00 | - | 2 | 2 | 130.78% |
MSTR240719P01190000 | 2024-03-18 10:07AM EDT | 2024-07-19 | 236.42 | 184.35 | 195.25 | 0.00 | - | 1 | 0 | 126.83% |
MSTR240816P01190000 | 2024-03-27 2:14PM EDT | 2024-08-16 | 206.78 | 216.10 | 227.85 | 0.00 | - | 1 | 1 | 124.52% |
MSTR241018P01190000 | 2024-03-21 9:41AM EDT | 2024-10-18 | 299.20 | 274.55 | 285.85 | 0.00 | - | - | 2 | 119.94% |
MSTR241115P01190000 | 2024-03-26 9:49AM EDT | 2024-11-15 | 284.90 | 296.00 | 309.10 | 0.00 | - | 1 | 1 | 118.39% |
MSTR250117P01190000 | 2024-03-11 3:24PM EDT | 2025-01-17 | 340.13 | 332.00 | 346.35 | -39.22 | -10.34% | 1 | 5 | 113.65% |
MSTR260116P01190000 | 2024-03-12 1:03PM EDT | 2026-01-16 | 488.62 | 442.00 | 462.00 | 0.00 | - | - | 1 | 94.36% |
MSTR260618P01190000 | 2024-03-22 11:11AM EDT | 2026-06-18 | 530.00 | 474.00 | 494.00 | 0.00 | - | 3 | 3 | 89.86% |