Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405C01300000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 427.69 | 417.00 | 431.35 | -179.74 | -29.59% | 52 | 70 | 154.46% |
MSTR240412C01300000 | 2024-03-27 11:14AM EDT | 2024-04-12 | 610.00 | 437.45 | 452.95 | -43.85 | -6.71% | 1 | 26 | 143.32% |
MSTR240419C01300000 | 2024-03-28 2:29PM EDT | 2024-04-19 | 523.00 | 464.30 | 479.25 | -141.00 | -21.23% | 11 | 318 | 144.67% |
MSTR240426C01300000 | 2024-03-26 12:58PM EDT | 2024-04-26 | 623.29 | 488.00 | 503.35 | 0.00 | - | 8 | 12 | 144.74% |
MSTR240517C01300000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 557.34 | 546.70 | 562.85 | -177.66 | -24.17% | 2 | 10 | 142.98% |
MSTR240621C01300000 | 2024-03-28 11:05AM EDT | 2024-06-21 | 666.20 | 616.00 | 627.95 | -123.85 | -15.68% | 7 | 67 | 136.89% |
MSTR240719C01300000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 673.00 | 658.65 | 672.45 | -147.00 | -17.93% | 4 | 77 | 133.83% |
MSTR240816C01300000 | 2024-03-26 10:09AM EDT | 2024-08-16 | 726.40 | 699.55 | 712.95 | -143.60 | -16.51% | 1 | 51 | 132.45% |
MSTR241018C01300000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 991.90 | 769.20 | 783.70 | +17.84 | +1.83% | 1 | 26 | 128.41% |
MSTR241115C01300000 | 2024-03-14 10:04AM EDT | 2024-11-15 | 792.05 | 795.60 | 810.15 | 0.00 | - | 2 | 13 | 126.96% |
MSTR250117C01300000 | 2024-03-28 11:10AM EDT | 2025-01-17 | 853.73 | 842.00 | 857.65 | -181.32 | -17.52% | 99 | 157 | 123.04% |
MSTR250221C01300000 | 2024-03-14 11:25AM EDT | 2025-02-21 | 822.50 | 862.00 | 882.00 | 0.00 | - | 2 | 14 | 121.08% |
MSTR251219C01300000 | 2024-03-25 10:36AM EDT | 2025-12-19 | 1,050.00 | 988.00 | 1,008.00 | 0.00 | - | 10 | 23 | 107.85% |
MSTR260116C01300000 | 2024-03-19 9:31AM EDT | 2026-01-16 | 1,004.00 | 998.00 | 1,018.00 | +304.40 | +43.51% | 1 | 45 | 107.18% |
MSTR260618C01300000 | 2024-03-26 12:25PM EDT | 2026-06-18 | 1,201.95 | 1,046.00 | 1,066.00 | 0.00 | - | 1 | 20 | 103.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240405P01300000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 15.90 | 14.20 | 17.00 | +7.60 | +91.57% | 588 | 172 | 144.75% |
MSTR240412P01300000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 36.20 | 34.00 | 40.95 | +12.79 | +54.63% | 33 | 56 | 139.17% |
MSTR240419P01300000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 61.24 | 57.60 | 66.90 | +18.24 | +42.42% | 124 | 368 | 140.01% |
MSTR240426P01300000 | 2024-03-28 1:16PM EDT | 2024-04-26 | 83.00 | 81.00 | 89.95 | +19.83 | +31.39% | 6 | 18 | 140.43% |
MSTR240503P01300000 | 2024-03-28 2:11PM EDT | 2024-05-03 | 107.05 | 101.00 | 109.50 | +5.05 | +4.95% | 3 | 25 | 139.43% |
MSTR240517P01300000 | 2024-03-28 12:37PM EDT | 2024-05-17 | 139.70 | 135.00 | 144.20 | +23.67 | +20.40% | 7 | 15 | 137.27% |
MSTR240621P01300000 | 2024-03-28 12:10PM EDT | 2024-06-21 | 197.30 | 198.00 | 205.95 | +15.20 | +8.35% | 13 | 49 | 130.70% |
MSTR240719P01300000 | 2024-03-28 11:50AM EDT | 2024-07-19 | 243.10 | 234.35 | 249.25 | +27.10 | +12.55% | 3 | 20 | 127.20% |
MSTR240816P01300000 | 2024-03-26 3:33PM EDT | 2024-08-16 | 262.00 | 272.05 | 285.65 | 0.00 | - | 2 | 13 | 125.37% |
MSTR241018P01300000 | 2024-03-28 11:42AM EDT | 2024-10-18 | 350.60 | 335.60 | 347.05 | +18.80 | +5.67% | 3 | 3 | 120.43% |
MSTR241115P01300000 | 2024-03-21 11:43AM EDT | 2024-11-15 | 349.86 | 357.10 | 371.20 | -32.94 | -8.61% | 1 | 2 | 118.53% |
MSTR250117P01300000 | 2024-03-27 12:06PM EDT | 2025-01-17 | 383.30 | 396.00 | 410.20 | 0.00 | - | 3 | 55 | 113.67% |
MSTR250221P01300000 | 2024-03-19 12:03PM EDT | 2025-02-21 | 510.00 | 412.00 | 423.90 | 0.00 | - | 1 | 152 | 110.59% |
MSTR251219P01300000 | 2024-03-11 3:28PM EDT | 2025-12-19 | 548.08 | 504.00 | 521.90 | 0.00 | - | 1 | 0 | 94.74% |
MSTR260116P01300000 | 2024-03-25 12:43PM EDT | 2026-01-16 | 530.61 | 510.10 | 530.00 | 0.00 | - | 2 | 92 | 93.82% |
MSTR260618P01300000 | 2024-03-26 1:27PM EDT | 2026-06-18 | 551.00 | 544.00 | 562.00 | 0.00 | - | 1 | 3 | 89.22% |