Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01240000 | 2024-03-28 12:39PM EDT | 2024-04-05 | 494.65 | 469.45 | 486.20 | -128.80 | -20.66% | 4 | 7 | 157.19% |
MSTR240412C01240000 | 2024-03-22 11:29AM EDT | 2024-04-12 | 410.34 | 487.80 | 505.20 | 0.00 | - | 1 | 5 | 147.74% |
MSTR240419C01240000 | 2024-03-28 12:14PM EDT | 2024-04-19 | 548.65 | 510.65 | 524.90 | +50.65 | +10.17% | 3 | 33 | 146.22% |
MSTR240426C01240000 | 2024-03-08 10:30AM EDT | 2024-04-26 | 310.95 | 529.35 | 545.90 | 0.00 | - | 1 | 1 | 144.82% |
MSTR240517C01240000 | 2024-03-19 11:16AM EDT | 2024-05-17 | 280.03 | 586.00 | 598.85 | 0.00 | - | 10 | 4 | 143.42% |
MSTR240621C01240000 | 2024-03-27 10:22AM EDT | 2024-06-21 | 845.75 | 648.00 | 661.15 | 0.00 | - | 1 | 10 | 136.82% |
MSTR240719C01240000 | 2024-03-28 11:52AM EDT | 2024-07-19 | 683.14 | 688.60 | 703.90 | +195.54 | +40.10% | 2 | 2 | 133.89% |
MSTR240816C01240000 | 2024-03-19 9:45AM EDT | 2024-08-16 | 430.07 | 728.00 | 742.00 | 0.00 | - | 1 | 5 | 132.47% |
MSTR241018C01240000 | 2024-03-15 3:18PM EDT | 2024-10-18 | 915.70 | 794.70 | 804.75 | 0.00 | - | 2 | 2 | 127.70% |
MSTR241115C01240000 | 2024-03-07 12:33PM EDT | 2024-11-15 | 472.00 | 820.45 | 834.30 | 0.00 | - | 1 | 2 | 126.86% |
MSTR250117C01240000 | 2024-03-19 11:22AM EDT | 2025-01-17 | 528.45 | 864.00 | 882.10 | 0.00 | - | 1 | 7 | 123.04% |
MSTR251219C01240000 | 2024-02-09 11:50AM EDT | 2025-12-19 | 136.45 | 752.00 | 768.00 | 0.00 | - | 1 | 0 | 66.46% |
MSTR260116C01240000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 906.13 | 1,018.00 | 1,038.00 | 0.00 | - | 100 | 4 | 107.49% |
MSTR260618C01240000 | 2024-03-19 10:36AM EDT | 2026-06-18 | 712.00 | 1,064.00 | 1,084.00 | 0.00 | - | 2 | 5 | 104.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01240000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 10.80 | 8.60 | 12.95 | +4.30 | +66.15% | 16 | 50 | 149.40% |
MSTR240412P01240000 | 2024-03-28 1:39PM EDT | 2024-04-12 | 27.65 | 24.40 | 30.55 | +9.47 | +52.09% | 2 | 9 | 140.81% |
MSTR240419P01240000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 47.55 | 43.50 | 50.95 | +15.19 | +46.94% | 6 | 56 | 139.78% |
MSTR240426P01240000 | 2024-03-26 3:56PM EDT | 2024-04-26 | 56.30 | 64.00 | 70.75 | 0.00 | - | 1 | 12 | 139.96% |
MSTR240503P01240000 | 2024-03-26 12:47PM EDT | 2024-05-03 | 77.13 | 82.00 | 89.00 | 0.00 | - | 1 | 1 | 139.26% |
MSTR240517P01240000 | 2024-03-27 9:34AM EDT | 2024-05-17 | 90.79 | 112.00 | 122.25 | 0.00 | - | 1 | 14 | 137.19% |
MSTR240621P01240000 | 2024-03-27 11:14AM EDT | 2024-06-21 | 172.08 | 170.00 | 181.10 | +21.72 | +14.45% | 1 | 5 | 130.68% |
MSTR240719P01240000 | 2024-03-25 2:19PM EDT | 2024-07-19 | 203.56 | 206.40 | 217.60 | 0.00 | - | 2 | 2 | 126.73% |
MSTR240816P01240000 | 2024-03-25 10:35AM EDT | 2024-08-16 | 261.05 | 240.60 | 254.85 | 0.00 | - | 1 | 2 | 125.09% |
MSTR241018P01240000 | 2024-03-26 9:36AM EDT | 2024-10-18 | 296.00 | 302.00 | 313.30 | 0.00 | - | 3 | 3 | 120.23% |
MSTR241115P01240000 | 2024-03-13 10:34AM EDT | 2024-11-15 | 342.35 | 322.50 | 336.50 | 0.00 | - | 1 | 1 | 118.32% |
MSTR250117P01240000 | 2024-03-26 9:31AM EDT | 2025-01-17 | 350.00 | 360.00 | 373.70 | 0.00 | - | 1 | 40 | 113.45% |
MSTR250221P01240000 | 2024-03-21 2:18PM EDT | 2025-02-21 | 412.74 | 376.00 | 392.15 | 0.00 | - | - | 1 | 111.01% |
MSTR251219P01240000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 490.00 | 466.00 | 486.00 | 0.00 | - | 2 | 2 | 95.08% |
MSTR260116P01240000 | 2024-03-15 11:36AM EDT | 2026-01-16 | 512.00 | 474.00 | 492.00 | 0.00 | - | - | 3 | 94.17% |