Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328C00320000 | 2024-03-22 11:17AM EDT | 2024-03-28 | 1,241.15 | 1,418.95 | 1,430.65 | 0.00 | - | 2 | 2 | 1,881.64% |
MSTR240405C00320000 | 2024-03-26 1:43PM EDT | 2024-04-05 | 1,556.50 | 1,419.10 | 1,433.00 | 0.00 | - | 2 | 2 | 640.04% |
MSTR240419C00320000 | 2024-03-18 2:27PM EDT | 2024-04-19 | 1,220.00 | 1,419.35 | 1,434.25 | 0.00 | - | 1 | 6 | 404.98% |
MSTR240621C00320000 | 2024-03-08 4:59PM EDT | 2024-06-21 | 1,106.90 | 1,424.25 | 1,439.50 | 0.00 | - | 1 | 50 | 224.09% |
MSTR240719C00320000 | 2024-03-14 9:30AM EDT | 2024-07-19 | 1,374.55 | 1,425.80 | 1,442.00 | 0.00 | - | 1 | 3 | 199.24% |
MSTR240816C00320000 | 2024-03-19 1:42PM EDT | 2024-08-16 | 1,090.00 | 1,426.00 | 1,442.65 | 0.00 | - | 1 | 2 | 179.36% |
MSTR241115C00320000 | 2024-03-11 11:16AM EDT | 2024-11-15 | 1,286.00 | 1,436.00 | 1,450.00 | 0.00 | - | - | 1 | 152.36% |
MSTR250117C00320000 | 2024-03-11 3:20PM EDT | 2025-01-17 | 1,273.11 | 1,442.00 | 1,462.00 | 0.00 | - | 1 | 195 | 145.23% |
MSTR250221C00320000 | 2024-03-06 11:18AM EDT | 2025-02-21 | 872.00 | 1,446.00 | 1,464.00 | 0.00 | - | 1 | 1 | 140.32% |
MSTR251219C00320000 | 2024-01-02 10:33AM EDT | 2025-12-19 | 468.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
MSTR260116C00320000 | 2024-02-29 12:37PM EDT | 2026-01-16 | 730.00 | 1,484.00 | 1,504.00 | 0.00 | - | 1 | 4 | 123.92% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSTR240328P00320000 | 2024-02-20 12:49PM EDT | 2024-03-28 | 0.70 | 0.00 | 2.61 | 0.00 | - | - | 1 | 1,338.67% |
MSTR240405P00320000 | 2024-03-28 9:46AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 6 | 321.88% |
MSTR240419P00320000 | 2024-03-27 11:11AM EDT | 2024-04-19 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 135 | 234.18% |
MSTR240621P00320000 | 2024-03-28 11:18AM EDT | 2024-06-21 | 3.50 | 1.79 | 5.00 | -0.49 | -12.28% | 2 | 179 | 164.06% |
MSTR240719P00320000 | 2024-03-05 3:12PM EDT | 2024-07-19 | 6.52 | 1.88 | 8.80 | 0.00 | - | 1 | 34 | 152.86% |
MSTR240816P00320000 | 2024-03-22 9:32AM EDT | 2024-08-16 | 7.60 | 2.61 | 10.40 | 0.00 | - | 1 | 4 | 141.54% |
MSTR241115P00320000 | 2024-02-29 10:59AM EDT | 2024-11-15 | 12.15 | 9.00 | 16.35 | 0.00 | - | 1 | 13 | 125.06% |
MSTR250117P00320000 | 2024-03-12 9:34AM EDT | 2025-01-17 | 14.00 | 15.00 | 21.40 | 0.00 | - | 1 | 50 | 119.82% |
MSTR250221P00320000 | 2024-02-28 11:32AM EDT | 2025-02-21 | 21.00 | 18.00 | 28.00 | 0.00 | - | - | 4 | 119.62% |
MSTR251219P00320000 | 2024-03-20 11:46AM EDT | 2025-12-19 | 50.87 | 40.00 | 49.00 | 0.00 | - | 1 | 13 | 103.33% |
MSTR260116P00320000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 53.60 | 42.00 | 52.00 | 0.00 | - | 2 | 6 | 102.81% |